ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

697
170900/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,203500,647437775,45800,45800,45800,45800,81
20250314,203400,647437775,45800,45800,45800,45800,0
20250314,203300,647437775,45800,45800,45800,45800,0
20250314,203200,647437775,45800,45800,45800,45800,0
20250314,203100,647437775,45800,45800,45800,45800,0
20250314,203000,647437775,45800,45800,45800,45800,0
20250314,202900,647437775,45800,45800,45800,45800,0
20250314,202800,647437775,45800,45800,45800,45800,0
20250314,202700,647437775,45800,45800,45800,45800,0
20250314,202600,647437775,45800,45800,45800,45800,0
20250314,202500,647437775,45800,45800,45800,45800,0
20250314,202400,647437775,45800,45800,45800,45800,0
20250314,202300,647437775,45800,45800,45800,45800,0
20250314,202200,647437775,45800,45800,45800,45800,0
20250314,202100,647437775,45800,45800,45800,45800,0
20250314,202000,647437775,45800,45800,45800,45800,0
20250314,201900,647437775,45800,45800,45800,45800,0
20250314,201800,647437775,45800,45800,45800,45800,0
20250314,201700,647437775,45800,45800,45800,45800,0
20250314,201600,647437775,45800,45800,45800,45800,0
20250314,201500,647437775,45800,45800,45800,45800,0
20250314,201400,647437775,45800,45800,45800,45800,0
20250314,201300,647437775,45800,45800,45800,45800,0
20250314,201200,647437775,45800,45800,45800,45800,0
20250314,201100,647437775,45800,45800,45800,45800,0
20250314,201000,647437775,45800,45800,45800,45800,0
20250314,200900,647437775,45800,45800,45800,45800,0
20250314,200800,647437775,45800,45800,45800,45800,0
20250314,200700,647437775,45800,45800,45800,45800,0
20250314,200600,647437775,45800,45800,45800,45800,0
20250314,200500,647437775,45800,45800,45800,45800,81
20250314,200400,647437775,45800,45800,45800,45800,0
20250314,200300,647437775,45800,45800,45800,45800,0
20250314,200200,647437775,45800,45800,45800,45800,0
20250314,200100,647437775,45800,45800,45800,45800,0
20250314,200000,647437775,45800,45800,45800,45800,0
20250314,195900,647437775,45800,45800,45800,45800,0
20250314,195800,647437775,45800,45800,45800,45800,0
20250314,195700,647437775,45800,45800,45800,45800,0
20250314,195600,647437775,45800,45800,45800,45800,0
20250314,195500,647437775,45800,45800,45800,45800,0
20250314,195400,647437775,45800,45800,45800,45800,0
20250314,195300,647437775,45800,45800,45800,45800,0
20250314,195200,647437775,45800,45800,45800,45800,0
20250314,195100,647437775,45800,45800,45800,45800,0
20250314,195000,647437775,45800,45800,45800,45800,0
20250314,194900,647437775,45800,45800,45800,45800,0
20250314,194800,647437775,45800,45800,45800,45800,0
20250314,194700,647437775,45800,45800,45800,45800,0
20250314,194600,647437775,45800,45800,45800,45800,0
20250314,194500,647437775,45800,45800,45800,45800,0
20250314,194400,647437775,45800,45800,45800,45800,0
20250314,194300,647437775,45800,45800,45800,45800,0
20250314,194200,647437775,45800,45800,45800,45800,0
20250314,194100,647437775,45800,45800,45800,45800,0
20250314,194000,647437775,45800,45800,45800,45800,0
20250314,193900,647437775,45800,45800,45800,45800,0
20250314,193800,647437775,45800,45800,45800,45800,0
20250314,193700,647437775,45800,45800,45800,45800,0
20250314,193600,647437775,45800,45800,45800,45800,0
20250314,193500,647437775,45800,45800,45800,45800,81
20250314,193400,647437775,45800,45800,45800,45800,0
20250314,193300,647437775,45800,45800,45800,45800,0
20250314,193200,647437775,45800,45800,45800,45800,0
20250314,193100,647437775,45800,45800,45800,45800,0
20250314,193000,647437775,45800,45800,45800,45800,0
20250314,192900,647437775,45800,45800,45800,45800,0
20250314,192800,647437775,45800,45800,45800,45800,0
20250314,192700,647437775,45800,45800,45800,45800,0
20250314,192600,647437775,45800,45800,45800,45800,0
20250314,192500,647437775,45800,45800,45800,45800,0
20250314,192400,647437775,45800,45800,45800,45800,0
20250314,192300,647437775,45800,45800,45800,45800,0
20250314,192200,647437775,45800,45800,45800,45800,0
20250314,192100,647437775,45800,45800,45800,45800,0
20250314,192000,647437775,45800,45800,45800,45800,0
20250314,191900,647437775,45800,45800,45800,45800,0
20250314,191800,647437775,45800,45800,45800,45800,0
20250314,191700,647437775,45800,45800,45800,45800,0
20250314,191600,647437775,45800,45800,45800,45800,0
20250314,191500,647437775,45800,45800,45800,45800,0
20250314,191400,647437775,45800,45800,45800,45800,0
20250314,191300,647437775,45800,45800,45800,45800,0
20250314,191200,647437775,45800,45800,45800,45800,0
20250314,191100,647437775,45800,45800,45800,45800,0
20250314,191000,647437775,45800,45800,45800,45800,0
20250314,190900,647437775,45800,45800,45800,45800,0
20250314,190800,647437775,45800,45800,45800,45800,0
20250314,190700,647437775,45800,45800,45800,45800,0
20250314,190600,647437775,45800,45800,45800,45800,0
20250314,190500,647437775,45800,45800,45800,45800,81
20250314,190400,647437775,45800,45800,45800,45800,0
20250314,190300,647437775,45800,45800,45800,45800,0
20250314,190200,647437775,45800,45800,45800,45800,0
20250314,190100,647437775,45800,45800,45800,45800,0
20250314,190000,647437775,45800,45800,45800,45800,0
20250314,185900,647437775,45800,45800,45800,45800,0
20250314,185800,647437775,45800,45800,45800,45800,0
20250314,185700,647437775,45800,45800,45800,45800,0
20250314,185600,647437775,45800,45800,45800,45800,0
20250314,185500,647437775,45800,45800,45800,45800,0
20250314,185400,647437775,45800,45800,45800,45800,0
20250314,185300,647437775,45800,45800,45800,45800,0
20250314,185200,647437775,45800,45800,45800,45800,0
20250314,185100,647437775,45800,45800,45800,45800,0
20250314,185000,647437775,45800,45800,45800,45800,0
20250314,184900,647437775,45800,45800,45800,45800,0
20250314,184800,647437775,45800,45800,45800,45800,0
20250314,184700,647437775,45800,45800,45800,45800,0
20250314,184600,647437775,45800,45800,45800,45800,0
20250314,184500,647437775,45800,45800,45800,45800,0
20250314,184400,647437775,45800,45800,45800,45800,0
20250314,184300,647437775,45800,45800,45800,45800,0
20250314,184200,647437775,45800,45800,45800,45800,0
20250314,184100,647437775,45800,45800,45800,45800,0
20250314,184000,647437775,45800,45800,45800,45800,0
20250314,183900,647437775,45800,45800,45800,45800,0
20250314,183800,647437775,45800,45800,45800,45800,0
20250314,183700,647437775,45800,45800,45800,45800,0
20250314,183600,647437775,45800,45800,45800,45800,0
20250314,183500,647437775,45800,45800,45800,45800,81
20250314,183400,647437775,45800,45800,45800,45800,0
20250314,183300,647437775,45800,45800,45800,45800,0
20250314,183200,647437775,45800,45800,45800,45800,0
20250314,183100,647437775,45800,45800,45800,45800,0
20250314,183000,647437775,45800,45800,45800,45800,0
20250314,182900,647437775,45800,45800,45800,45800,0
20250314,182800,647437775,45800,45800,45800,45800,0
20250314,182700,647437775,45800,45800,45800,45800,0
20250314,182600,647437775,45800,45800,45800,45800,0
20250314,182500,647437775,45800,45800,45800,45800,0
20250314,182400,647437775,45800,45800,45800,45800,0
20250314,182300,647437775,45800,45800,45800,45800,0
20250314,182200,647437775,45800,45800,45800,45800,0
20250314,182100,647437775,45800,45800,45800,45800,0
20250314,182000,647437775,45800,45800,45800,45800,0
20250314,181900,647437775,45800,45800,45800,45800,0
20250314,181800,647437775,45800,45800,45800,45800,0
20250314,181700,647437775,45800,45800,45800,45800,0
20250314,181600,647437775,45800,45800,45800,45800,0
20250314,181500,647437775,45800,45800,45800,45800,0
20250314,181400,647437775,45800,45800,45800,45800,0
20250314,181300,647437775,45800,45800,45800,45800,0
20250314,181200,647437775,45800,45800,45800,45800,0
20250314,181100,647437775,45800,45800,45800,45800,0
20250314,181000,647437775,45800,45800,45800,45800,0
20250314,180900,647437775,45800,45800,45800,45800,0
20250314,180800,647437775,45800,45800,45800,45800,0
20250314,180700,647437775,45800,45800,45800,45800,0
20250314,180600,647437775,45800,45800,45800,45800,0
20250314,180500,647437775,45800,45800,45800,45800,81
20250314,180400,647437775,45800,45800,45800,45800,0
20250314,180300,647437775,45800,45800,45800,45800,0
20250314,180200,647437775,45800,45800,45800,45800,0
20250314,180100,647437775,45800,45800,45800,45800,0
20250314,180000,647437775,45800,45800,45800,45800,0
20250314,175900,647437775,45800,45800,45800,45800,0
20250314,175800,647437775,45800,45800,45800,45800,0
20250314,175700,647437775,45800,45800,45800,45800,0
20250314,175600,647437775,45800,45800,45800,45800,0
20250314,175500,647437775,45800,45800,45800,45800,0
20250314,175400,647437775,45800,45800,45800,45800,0
20250314,175300,647437775,45800,45800,45800,45800,0
20250314,175200,647437775,45800,45800,45800,45800,0
20250314,175100,647437775,45800,45800,45800,45800,0
20250314,175000,647437775,45800,45800,45800,45800,0
20250314,174900,647437775,45800,45800,45800,45800,0
20250314,174800,647437775,45800,45800,45800,45800,0
20250314,174700,647437775,45800,45800,45800,45800,0
20250314,174600,647437775,45800,45800,45800,45800,0
20250314,174500,647437775,45800,45800,45800,45800,0
20250314,174400,647437775,45800,45800,45800,45800,0
20250314,174300,647437775,45800,45800,45800,45800,0
20250314,174200,647437775,45800,45800,45800,45800,0
20250314,174100,647437775,45800,45800,45800,45800,0
20250314,174000,647437775,45800,45800,45800,45800,0
20250314,173900,647437775,45800,45800,45800,45800,0
20250314,173800,647437775,45800,45800,45800,45800,0
20250314,173700,647437775,45800,45800,45800,45800,0
20250314,173600,647437775,45800,45800,45800,45800,0
20250314,173500,647437775,45800,45800,45800,45800,81
20250314,173400,647437775,45800,45800,45800,45800,0
20250314,173300,647437775,45800,45800,45800,45800,0
20250314,173200,647437775,45800,45800,45800,45800,0
20250314,173100,647437775,45800,45800,45800,45800,0
20250314,173000,647437775,45800,45800,45800,45800,0
20250314,172900,647437775,45800,45800,45800,45800,0
20250314,172800,647437775,45800,45800,45800,45800,0
20250314,172700,647437775,45800,45800,45800,45800,0
20250314,172600,647437775,45800,45800,45800,45800,0
20250314,172500,647437775,45800,45800,45800,45800,0
20250314,172400,647437775,45800,45800,45800,45800,0
20250314,172300,647437775,45800,45800,45800,45800,0
20250314,172200,647437775,45800,45800,45800,45800,0
20250314,172100,647437775,45800,45800,45800,45800,0
20250314,172000,647437775,45800,45800,45800,45800,0
20250314,171900,647437775,45800,45800,45800,45800,0
20250314,171800,647437775,45800,45800,45800,45800,0
20250314,171700,647437775,45800,45800,45800,45800,0
20250314,171600,647437775,45800,45800,45800,45800,0
20250314,171500,647437775,45800,45800,45800,45800,0
20250314,171400,647437775,45800,45800,45800,45800,0
20250314,171300,647437775,45800,45800,45800,45800,0
20250314,171200,647437775,45800,45800,45800,45800,0
20250314,171100,647437775,45800,45800,45800,45800,0
20250314,171000,647437775,45800,45800,45800,45800,0
20250314,170900,647437775,45800,45800,45800,45800,0
20250314,170800,647437775,45800,45800,45800,45800,0
20250314,170700,647437775,45800,45800,45800,45800,0
20250314,170600,647437775,45800,45800,45800,45800,0
20250314,170500,647437775,45800,45800,45800,45800,81
20250314,170400,647437775,45800,45800,45800,45800,0
20250314,170300,647437775,45800,45800,45800,45800,0
20250314,170200,647437775,45800,45800,45800,45800,0
20250314,170100,647437775,45800,45800,45800,45800,0
20250314,170000,647437775,45800,45800,45800,45800,0
20250314,165900,647437775,45800,45800,45800,45800,0
20250314,165800,647437775,45800,45800,45800,45800,0
20250314,165700,647437775,45800,45800,45800,45800,0
20250314,165600,647437775,45800,45800,45800,45800,0
20250314,165500,647437775,45800,45800,45800,45800,0
20250314,165400,647437775,45800,45800,45800,45800,0
20250314,165300,647437775,45800,45800,45800,45800,0
20250314,165200,647437775,45800,45800,45800,45800,0
20250314,165100,647437775,45800,45800,45800,45800,0
20250314,165000,647437775,45800,45800,45800,45800,0
20250314,164900,647437775,45800,45800,45800,45800,0
20250314,164800,647437775,45800,45800,45800,45800,0
20250314,164700,647437775,45800,45800,45800,45800,0
20250314,164600,647437775,45800,45800,45800,45800,0
20250314,164500,647437775,45800,45800,45800,45800,0
20250314,164400,647437775,45800,45800,45800,45800,0
20250314,164300,647437775,45800,45800,45800,45800,0
20250314,164200,647437775,45800,45800,45800,45800,0
20250314,164100,647437775,45800,45800,45800,45800,0
20250314,164000,647437775,45800,45800,45800,45800,0
20250314,163900,647437775,45800,45800,45800,45800,0
20250314,163800,647437775,45800,45800,45800,45800,0
20250314,163700,647437775,45800,45800,45800,45800,0
20250314,163600,647437775,45800,45800,45800,45800,0
20250314,163500,647437775,45800,45800,45800,45800,81
20250314,163400,647437775,45800,45800,45800,45800,0
20250314,163300,647437775,45800,45800,45800,45800,0
20250314,163200,647437775,45800,45800,45800,45800,0
20250314,163100,647437775,45800,45800,45800,45800,0
20250314,163000,647437775,45800,45800,45800,45800,0
20250314,162900,647437775,45800,45800,45800,45800,0
20250314,162800,647437775,45800,45800,45800,45800,0
20250314,162700,647437775,45800,45800,45800,45800,0
20250314,162600,647437775,45800,45800,45800,45800,0
20250314,162500,647437775,45800,45800,45800,45800,0
20250314,162400,647437775,45800,45800,45800,45800,0
20250314,162300,647437775,45800,45800,45800,45800,0
20250314,162200,647437775,45800,45800,45800,45800,0
20250314,162100,647437775,45800,45800,45800,45800,0
20250314,162000,647437775,45800,45800,45800,45800,0
20250314,161900,647437775,45800,45800,45800,45800,0
20250314,161800,647437775,45800,45800,45800,45800,0
20250314,161700,647437775,45800,45800,45800,45800,0
20250314,161600,647437775,45800,45800,45800,45800,0
20250314,161500,647437775,45800,45800,45800,45800,0
20250314,161400,647437775,45800,45800,45800,45800,0
20250314,161300,647437775,45800,45800,45800,45800,0
20250314,161200,647437775,45800,45800,45800,45800,0
20250314,161100,647437775,45800,45800,45800,45800,0
20250314,161000,647437775,45800,45800,45800,45800,0
20250314,160900,647437775,45800,45800,45800,45800,0
20250314,160800,647437775,45800,45800,45800,45800,0
20250314,160700,647437775,45800,45800,45800,45800,0
20250314,160600,647437775,45800,45800,45800,45800,0
20250314,160500,647437775,45800,45800,45800,45800,81
20250314,160400,647437775,45800,45800,45800,45800,0
20250314,160300,647437775,45800,45800,45800,45800,0
20250314,160200,647437775,45800,45800,45800,45800,0
20250314,160100,647437775,45800,45800,45800,45800,0
20250314,160000,647437775,45800,45800,45800,45800,0
20250314,155900,647437775,45800,45800,45800,45800,0
20250314,155800,647437775,45800,45800,45800,45800,0
20250314,155700,647437775,45800,45800,45800,45800,0
20250314,155600,647437775,45800,45800,45800,45800,0
20250314,155500,647437775,45800,45800,45800,45800,0
20250314,155400,647437775,45800,45800,45800,45800,0
20250314,155300,647437775,45800,45800,45800,45800,0
20250314,155200,647437775,45800,45800,45800,45800,0
20250314,155100,647437775,45800,45800,45800,45800,0
20250314,155000,647437775,45800,45800,45800,45800,0
20250314,154900,647437775,45800,45800,45800,45800,0
20250314,154800,647437775,45800,45800,45800,45800,0
20250314,154700,647437775,45800,45800,45800,45800,0
20250314,154600,647437775,45800,45800,45800,45800,0
20250314,154500,647437775,45800,45800,45800,45800,0
20250314,154400,647437775,45800,45800,45800,45800,0
20250314,154300,647437775,45800,45800,45800,45800,0
20250314,154200,647437775,45800,45800,45800,45800,0
20250314,154100,647437775,45800,45800,45800,45800,0
20250314,154000,647437775,45800,45800,45800,45800,0
20250314,153900,647437775,45800,45800,45800,45800,0
20250314,153800,647437775,45800,45800,45800,45800,0
20250314,153700,647437775,45800,45800,45800,45800,0
20250314,153600,647437775,45800,45800,45800,45800,0
20250314,153500,647437775,45800,45800,45800,45800,81
20250314,153400,647437775,45800,45800,45800,45800,0
20250314,153300,647437775,45800,45800,45800,45800,0
20250314,153200,647437775,45800,45800,45800,45800,0
20250314,153100,647437775,45800,45800,45800,45800,0
20250314,153000,647437775,45800,45800,45800,45800,81
20250314,152900,643727975,45800,45800,45800,45800,0
20250314,152800,643727975,45800,45800,45800,45800,0
20250314,152700,643727975,45800,45800,45800,45800,0
20250314,152600,643727975,45800,45800,45800,45800,0
20250314,152500,643727975,45800,45800,45800,45800,0
20250314,152400,643727975,45800,45800,45800,45800,0
20250314,152300,643727975,45800,45800,45800,45800,0
20250314,152200,643727975,45800,45800,45800,45800,0
20250314,152100,643727975,45800,45800,45800,45800,0
20250314,152000,643727975,45800,45800,45800,45800,0
20250314,151900,643727975,45800,45900,45900,45800,28
20250314,151800,642443425,45900,45900,45900,45900,2
20250314,151700,642351625,45900,45900,45900,45900,19
20250314,151600,641479525,45900,45900,45900,45900,2
20250314,151500,641387725,45850,45800,45850,45800,3
20250314,151400,641250225,45900,45900,45900,45900,0
20250314,151300,641250225,45900,45900,45900,45900,19
20250314,151200,640378125,45800,45800,45800,45800,56
20250314,151100,637813325,45900,45900,45900,45900,0
20250314,151000,637813325,45900,45900,45900,45800,8
20250314,150900,637446325,45850,45850,45850,45850,50
20250314,150800,635153825,45850,45900,45900,45850,57
20250314,150700,632540225,45900,45900,45900,45900,2
20250314,150600,632448425,45900,45900,45900,45900,2
20250314,150500,632356625,45900,45900,45900,45900,2
20250314,150400,632264825,45850,45900,45900,45850,7
20250314,150300,631943775,45900,45900,45900,45900,2
20250314,150200,631851975,45850,45850,45850,45850,36
20250314,150100,630201375,45850,45850,45850,45850,5
20250314,150000,629972125,45750,45750,45850,45750,48
20250314,145900,627773625,45750,45850,45850,45750,43
20250314,145800,625805525,45750,45750,45850,45750,17
20250314,145700,625027525,45750,45750,45850,45750,45
20250314,145600,622966925,45750,45800,45900,45750,27
20250314,145500,621731125,45800,45800,45850,45800,25
20250314,145400,620585825,45800,45800,45850,45800,50
20250314,145300,618295775,45800,45800,45800,45800,17
20250314,145200,617517175,45850,45750,45850,45750,12
20250314,145100,616968075,45750,45800,45800,45750,60
20250314,145000,614220575,45900,45800,45900,45800,15
20250314,144900,613533275,45750,45750,45850,45750,302
20250314,144800,599699925,45750,45750,45800,45750,87
20250314,144700,595719525,45750,45700,45800,45700,19
20250314,144600,594850575,45700,45700,45800,45700,23
20250314,144500,593799175,45750,45750,45750,45700,47
20250314,144400,591650175,45700,45700,45800,45700,34
20250314,144300,590094775,45800,45750,45800,45700,27
20250314,144200,588860425,45800,45750,45800,45700,44
20250314,144100,586847675,45700,45750,45800,45700,26
20250314,144000,585658275,45750,45700,45800,45700,44
20250314,143900,583645625,45700,45750,45800,45700,40
20250314,143800,581815875,45750,45750,45800,45750,18
20250314,143700,580992275,45750,45750,45750,45750,29
20250314,143600,579665525,45750,45750,45800,45750,41
20250314,143500,577789675,45800,45750,45850,45750,27
20250314,143400,576553825,45750,45750,45850,45750,124
20250314,143300,570875825,45750,45750,45750,45750,43
20250314,143200,568908575,45750,45750,45750,45750,29
20250314,143100,567581825,45800,45700,45800,45700,19
20250314,143000,566713025,45700,45700,45750,45700,48
20250314,142900,564518475,45700,45750,45750,45700,23
20250314,142800,563467225,45750,45700,45750,45700,16
20250314,142700,562735675,45700,45750,45750,45700,54
20250314,142600,560266125,45750,45750,45750,45750,20
20250314,142500,559351125,45750,45750,45750,45750,20
20250314,142400,558436125,45750,45750,45800,45750,51
20250314,142300,556102825,45800,45750,45800,45750,21
20250314,142200,555141875,45750,45750,45800,45750,18
20250314,142100,554318325,45750,45750,45750,45750,51
20250314,142000,551985075,45750,45750,45750,45750,16
20250314,141900,551253075,45750,45750,45750,45750,29
20250314,141800,549926325,45750,45750,45750,45750,44
20250314,141700,547913325,45750,45750,45750,45750,20
20250314,141600,546998325,45750,45750,45750,45750,22
20250314,141500,545991825,45750,45800,45800,45750,45
20250314,141400,543931925,45800,45800,45800,45800,22
20250314,141300,542924325,45800,45800,45850,45800,185
20250314,141200,534451275,45800,45800,45800,45800,45
20250314,141100,532390275,45800,45800,45850,45800,24
20250314,141000,531291025,45800,45800,45850,45800,16
20250314,140900,530558175,45800,45800,45800,45800,43
20250314,140800,528588775,45800,45800,45800,45800,30
20250314,140700,527214775,45800,45850,45850,45800,18
20250314,140600,526390275,45850,45850,45850,45850,37
20250314,140500,524693825,45850,45850,45850,45850,32
20250314,140400,523226625,45850,45850,45850,45850,24
20250314,140300,522126225,45850,45850,45850,45850,40
20250314,140200,520292225,45850,45850,45900,45850,34
20250314,140100,518732125,45850,45850,45850,45850,38
20250314,140000,516989825,45800,45800,45850,45800,29
20250314,135900,515661525,45800,45800,45850,45800,19
20250314,135800,514791225,45800,45800,45800,45800,20
20250314,135700,513875225,45800,45800,45850,45800,44
20250314,135600,511859925,45800,45800,45850,45800,33
20250314,135500,510347325,45800,45800,45850,45800,40
20250314,135400,508514775,45800,45800,45800,45800,79
20250314,135300,504896575,45800,45800,45800,45800,21
20250314,135200,503934775,45800,45800,45800,45800,35
20250314,135100,502331775,45800,45800,45800,45800,36
20250314,135000,500682975,45800,45800,45800,45800,10
20250314,134900,500224975,45800,45850,45900,45800,79
20250314,134800,496602975,45850,45850,45900,45850,37
20250314,134700,494906475,45850,45850,45850,45850,15
20250314,134600,494218725,45850,45850,45850,45850,35
20250314,134500,492613975,45850,45850,45850,45850,37
20250314,134400,490917525,45850,45850,45850,45850,33
20250314,134300,489404475,45850,45850,45850,45850,33
20250314,134200,487891425,45850,45900,45900,45850,115
20250314,134100,482615175,45900,45900,45900,45900,70
20250314,134000,479402175,45900,45900,45950,45900,40
20250314,133900,477565675,45900,45950,45950,45900,22
20250314,133800,476554975,45950,45950,45950,45950,17
20250314,133700,475773825,45950,45950,45950,45950,98
20250314,133600,471270725,45950,45950,45950,45950,44
20250314,133500,469248925,45950,45950,45950,45950,10
20250314,133400,468789425,45950,45950,45950,45950,26
20250314,133300,467594725,45950,46000,46000,45950,258
20250314,133200,455727425,46100,46100,46100,46100,17
20250314,133100,454943725,46000,46050,46050,46000,70
20250314,133000,451722025,46100,46100,46100,46100,1
20250314,132900,451675925,46100,46100,46100,46100,2
20250314,132800,451583725,46100,46100,46100,46100,6
20250314,132700,451307125,46100,46100,46100,46100,2
20250314,132600,451214925,46000,46100,46100,46000,6
20250314,132500,450938425,46100,46100,46100,46100,6
20250314,132400,450661825,46150,46150,46150,46150,2
20250314,132300,450569525,46150,46150,46150,46150,14
20250314,132200,449923425,46150,46150,46150,46150,13
20250314,132100,449323475,46000,46000,46000,46000,0
20250314,132000,449323475,46000,46000,46000,46000,0
20250314,131900,449323475,46000,46000,46000,46000,0
20250314,131800,449323475,46000,46000,46000,46000,0
20250314,131700,449323475,46000,46000,46000,46000,0
20250314,131600,449323475,46000,46000,46000,46000,1
20250314,131500,449277475,46000,46000,46000,46000,0
20250314,131400,449277475,46000,46000,46000,46000,0
20250314,131300,449277475,46000,46000,46000,46000,0
20250314,131200,449277475,46000,46150,46150,46000,10
20250314,131100,448816125,46150,46150,46150,46150,0
20250314,131000,448816125,46150,46150,46150,46150,0
20250314,130900,448816125,46150,46000,46150,45950,189
20250314,130800,440125375,46000,46000,46000,46000,0
20250314,130700,440125375,46000,46000,46000,46000,0
20250314,130600,440125375,46000,46000,46000,46000,0
20250314,130500,440125375,46000,46000,46000,46000,2
20250314,130400,440033375,46000,46100,46100,46000,147
20250314,130300,433263875,46200,46200,46200,46200,0
20250314,130200,433263875,46200,46050,46200,46050,12
20250314,130100,432710975,46050,46050,46050,46050,1
20250314,130000,432664925,46200,46200,46200,46200,2
20250314,125900,432572525,46200,46200,46200,46200,0
20250314,125800,432572525,46200,46200,46200,46200,2
20250314,125700,432480125,46200,46200,46200,46200,0
20250314,125600,432480125,46200,46200,46200,46200,2
20250314,125500,432387725,46200,46200,46200,46200,0
20250314,125400,432387725,46200,46200,46200,46200,0
20250314,125300,432387725,46200,46200,46200,46200,2
20250314,125200,432295325,46200,46200,46200,46200,0
20250314,125100,432295325,46200,46200,46200,46050,14
20250314,125000,431648825,46200,46200,46200,46200,25
20250314,124900,430493825,46200,46200,46200,46200,0
20250314,124800,430493825,46200,46200,46200,46200,2
20250314,124700,430401425,46150,46150,46150,46150,0
20250314,124600,430401425,46150,46150,46150,46150,0
20250314,124500,430401425,46150,46150,46150,46150,3
20250314,124400,430262975,46150,46150,46150,46150,0
20250314,124300,430262975,46150,46150,46150,46150,1
20250314,124200,430216825,46150,46150,46150,46150,1
20250314,124100,430170675,46050,46050,46050,46050,0
20250314,124000,430170675,46050,46050,46050,46050,0
20250314,123900,430170675,46050,46050,46050,46050,0
20250314,123800,430170675,46050,46050,46050,46050,0
20250314,123700,430170675,46050,46050,46050,46050,0
20250314,123600,430170675,46050,46050,46050,46050,0
20250314,123500,430170675,46050,46050,46050,46050,0
20250314,123400,430170675,46050,46050,46050,46050,0
20250314,123300,430170675,46050,46150,46150,46050,222
20250314,123200,419927575,46100,46100,46100,46100,5
20250314,123100,419697075,46050,46050,46050,46050,0
20250314,123000,419697075,46050,46050,46050,46050,0
20250314,122900,419697075,46050,46050,46050,46050,0
20250314,122800,419697075,46050,46050,46050,46050,167
20250314,122700,412006725,46050,46100,46100,46050,20
20250314,122600,411085675,46050,46050,46050,46050,0
20250314,122500,411085675,46050,46100,46100,46050,35
20250314,122400,409472275,46150,46150,46150,46150,0
20250314,122300,409472275,46150,46050,46150,46050,3
20250314,122200,409333925,46150,46150,46150,46150,0
20250314,122100,409333925,46150,46200,46200,46050,5
20250314,122000,409103175,46200,46200,46200,46200,0
20250314,121900,409103175,46200,46200,46200,46200,1
20250314,121800,409056975,46200,46000,46200,46000,21
20250314,121700,408090775,46000,46000,46000,46000,0
20250314,121600,408090775,46000,46000,46000,46000,0
20250314,121500,408090775,46000,46000,46000,46000,0
20250314,121400,408090775,46000,46050,46050,46000,37
20250314,121300,406387125,46050,46050,46050,46050,0
20250314,121200,406387125,46050,46050,46050,46050,0
20250314,121100,406387125,46050,46050,46050,46050,0
20250314,121000,406387125,46050,46050,46050,46050,0
20250314,120900,406387125,46050,46050,46050,46050,0
20250314,120800,406387125,46050,46050,46050,46050,29
20250314,120700,405051675,46050,46050,46050,46050,0
20250314,120600,405051675,46050,46050,46050,46050,0
20250314,120500,405051675,46050,46050,46050,46050,52
20250314,120400,402657075,46050,46050,46050,46050,0
20250314,120300,402657075,46050,46050,46050,46050,0
20250314,120200,402657075,46050,46050,46050,46050,4
20250314,120100,402472875,46050,46200,46200,46050,245
20250314,120000,391157675,46200,46200,46200,46200,0
20250314,115900,391157675,46200,46150,46200,46150,7
20250314,115800,390834525,46150,46150,46150,46150,2
20250314,115700,390742225,46150,46150,46150,46150,1
20250314,115600,390696075,46150,46150,46150,46150,0
20250314,115500,390696075,46150,46100,46150,46100,13
20250314,115400,390096175,46150,46150,46150,46150,0
20250314,115300,390096175,46150,46150,46150,46150,0
20250314,115200,390096175,46150,46150,46150,46150,0
20250314,115100,390096175,46150,46150,46150,46150,0
20250314,115000,390096175,46150,46150,46150,46150,53
20250314,114900,387650225,46100,46100,46100,46100,0
20250314,114800,387650225,46100,46100,46100,46100,0
20250314,114700,387650225,46100,46100,46100,46100,15
20250314,114600,386958725,46100,46100,46100,46100,51
20250314,114500,384607625,46100,46100,46100,46100,0
20250314,114400,384607625,46100,46100,46100,46100,0
20250314,114300,384607625,46100,46100,46100,46100,0
20250314,114200,384607625,46100,46100,46100,46100,1
20250314,114100,384561525,46150,46150,46150,46150,2
20250314,114000,384469225,46150,46150,46150,46150,1
20250314,113900,384423075,46150,46150,46150,46150,5
20250314,113800,384192325,46150,46150,46150,46150,5
20250314,113700,383961575,46150,46200,46200,46150,129
20250314,113600,378007625,46150,46150,46150,46150,0
20250314,113500,378007625,46150,46150,46150,46150,0
20250314,113400,378007625,46150,46150,46150,46150,0
20250314,113300,378007625,46150,46150,46150,46150,0
20250314,113200,378007625,46150,46150,46150,46150,112
20250314,113100,372838825,46250,46200,46250,46200,22
20250314,113000,371821775,46200,46200,46200,46200,0
20250314,112900,371821775,46200,46200,46200,46200,0
20250314,112800,371821775,46200,46200,46200,46200,2
20250314,112700,371729375,46200,46200,46200,46200,0
20250314,112600,371729375,46200,46200,46200,46200,0
20250314,112500,371729375,46200,46200,46200,46150,100
20250314,112400,367109875,46200,46200,46200,46200,0
20250314,112300,367109875,46200,46200,46200,46200,2
20250314,112200,367017475,46150,46200,46200,46150,2
20250314,112100,366925125,46200,46200,46200,46200,0
20250314,112000,366925125,46200,46200,46200,46200,0
20250314,111900,366925125,46200,46200,46200,46200,5
20250314,111800,366694125,46200,46200,46200,46200,0
20250314,111700,366694125,46200,46200,46200,46200,0
20250314,111600,366694125,46200,46200,46200,46200,1
20250314,111500,366647925,46100,46100,46100,46100,0
20250314,111400,366647925,46100,46100,46100,46100,1
20250314,111300,366601825,46250,46250,46250,46250,0
20250314,111200,366601825,46250,46250,46250,46250,0
20250314,111100,366601825,46250,46250,46250,46250,0
20250314,111000,366601825,46250,46250,46250,46250,0
20250314,110900,366601825,46250,46100,46250,46000,224
20250314,110800,356288825,46100,46200,46200,46100,110
20250314,110700,351212925,46250,46200,46250,46200,3
20250314,110600,351074225,46250,46250,46250,46250,0
20250314,110500,351074225,46250,46250,46250,46250,2
20250314,110400,350981725,46250,46250,46250,46250,0
20250314,110300,350981725,46250,46200,46250,46200,2
20250314,110200,350889275,46100,46100,46100,46100,1
20250314,110100,350843175,46200,46200,46200,46200,2
20250314,110000,350750775,46200,46200,46200,46200,0
20250314,105900,350750775,46200,46200,46200,46200,2
20250314,105800,350658375,46250,46250,46250,46250,0
20250314,105700,350658375,46250,46250,46250,46250,2
20250314,105600,350565875,46300,46300,46300,46300,1
20250314,105500,350519575,46300,46100,46300,46100,3
20250314,105400,350380875,46100,46100,46100,46100,10
20250314,105300,349919875,46300,46250,46300,46250,2
20250314,105200,349827325,46200,46200,46200,46200,0
20250314,105100,349827325,46200,46200,46200,46200,2
20250314,105000,349734925,46200,46200,46200,46200,5
20250314,104900,349503925,46250,46250,46250,46250,4
20250314,104800,349318925,46250,46250,46250,46250,8
20250314,104700,348948925,46100,46100,46100,46100,0
20250314,104600,348948925,46100,46100,46100,46100,0
20250314,104500,348948925,46100,46100,46100,46100,54
20250314,104400,346459525,46100,46100,46100,46100,0
20250314,104300,346459525,46100,46100,46100,46100,0
20250314,104200,346459525,46100,46100,46100,46100,0
20250314,104100,346459525,46100,46100,46100,46100,0
20250314,104000,346459525,46100,46150,46150,46100,6
20250314,103900,346182775,46150,46150,46150,46150,80
20250314,103800,342490775,46250,46250,46250,46250,10
20250314,103700,342028275,46300,46100,46350,46100,25
20250314,103600,340875125,46100,46100,46100,46100,0
20250314,103500,340875125,46100,46350,46350,46100,8
20250314,103400,340504575,46350,46100,46350,46100,22
20250314,103300,339490125,46050,46050,46050,46050,0
20250314,103200,339490125,46050,46050,46050,46050,130
20250314,103100,333503625,46100,46100,46100,46100,0
20250314,103000,333503625,46100,46100,46100,46100,0
20250314,102900,333503625,46100,46250,46250,46100,129
20250314,102800,327548225,46250,46250,46250,46250,1
20250314,102700,327501975,46400,46400,46400,46400,0
20250314,102600,327501975,46400,46400,46400,46400,0
20250314,102500,327501975,46400,46350,46400,46350,2
20250314,102400,327409225,46350,46300,46350,46300,2
20250314,102300,327316575,46250,46300,46300,46250,10
20250314,102200,326853625,46250,46250,46250,46250,1
20250314,102100,326807375,46300,46400,46400,46300,106
20250314,102000,321889575,46300,46350,46350,46300,4
20250314,101900,321704275,46300,46300,46300,46300,0
20250314,101800,321704275,46300,46350,46350,46300,27
20250314,101700,320453825,46350,46350,46350,46350,39
20250314,101600,318646175,46350,46350,46350,46350,60
20250314,101500,315865175,46400,46400,46400,46400,164
20250314,101400,308255575,46450,46450,46450,46450,1
20250314,101300,308209125,46400,46400,46400,46400,0
20250314,101200,308209125,46400,46400,46400,46400,1
20250314,101100,308162725,46450,46500,46500,46450,236
20250314,101000,297200025,46500,46500,46500,46450,23
20250314,100900,296130575,46500,46500,46500,46500,70
20250314,100800,292875575,46450,46450,46450,46450,0
20250314,100700,292875575,46450,46450,46450,46450,10
20250314,100600,292411075,46450,46400,46450,46400,37
20250314,100500,290692475,46400,46400,46400,46400,12
20250314,100400,290135675,46450,46450,46450,46450,212
20250314,100300,280288275,46350,46400,46400,46350,200
20250314,100200,271010775,46450,46450,46450,46450,5
20250314,100100,270778525,46350,46400,46400,46350,30
20250314,100000,269387975,46400,46400,46400,46400,1
20250314,095900,269341575,46350,46400,46400,46350,31
20250314,095800,267903225,46400,46400,46400,46400,192
20250314,095700,258994425,46450,46450,46450,46450,0
20250314,095600,258994425,46450,46450,46450,46450,83
20250314,095500,255139075,46450,46500,46500,46450,21
20250314,095400,254162625,46450,46400,46450,46400,123
20250314,095300,248455375,46400,46350,46400,46350,54
20250314,095200,245949875,46300,46300,46300,46300,0
20250314,095100,245949875,46300,46300,46350,46200,448
20250314,095000,225185325,46300,46150,46300,46150,289
20250314,094900,211817925,46050,46050,46050,46050,46
20250314,094800,209699625,46050,46050,46050,46050,0
20250314,094700,209699625,46050,46050,46050,46050,0
20250314,094600,209699625,46050,46050,46050,46050,1
20250314,094500,209653575,46150,46150,46150,46150,80
20250314,094400,205961575,46100,46100,46150,46100,49
20250314,094300,203702325,46000,46025,46050,46000,99
20250314,094200,199145550,46050,46050,46050,46050,0
20250314,094100,199145550,46050,46050,46050,46050,0
20250314,094000,199145550,46050,46050,46050,46050,9
20250314,093900,198731100,46000,46000,46000,46000,0
20250314,093800,198731100,46000,46000,46000,46000,34
20250314,093700,197167100,46000,46000,46100,46000,48
20250314,093600,194957350,46000,46000,46000,46000,0
20250314,093500,194957350,46000,45900,46000,45900,5
20250314,093400,194727750,45900,45900,45900,45900,0
20250314,093300,194727750,45900,45900,45900,45900,0
20250314,093200,194727750,45900,45900,45900,45900,1
20250314,093100,194681850,45850,45850,45850,45850,0
20250314,093000,194681850,45850,45950,45950,45850,2
20250314,092900,194590050,45800,45800,45800,45800,0
20250314,092800,194590050,45800,45800,45800,45800,1
20250314,092700,194544250,46000,45800,46000,45800,323
20250314,092600,179691100,46000,45900,46000,45900,128
20250314,092500,173808150,45900,45700,45900,45700,39
20250314,092400,172018250,45750,45750,45750,45700,683
20250314,092300,140773750,45950,45700,45950,45700,2
20250314,092200,140682100,45650,45850,45950,45650,294
20250314,092100,127192700,45850,45850,45850,45600,71
20250314,092000,123949800,45850,45800,45850,45800,50
20250314,091900,121659500,45650,45650,45650,45650,550
20250314,091800,96552000,45850,45850,45850,45850,3
20250314,091700,96414450,45850,45700,45850,45700,1145
20250314,091600,44056400,45750,45750,45750,45750,223
20250314,091500,33854150,45700,45700,45700,45700,2
20250314,091400,33762750,45750,45750,45750,45750,2
20250314,091300,33671250,45750,45700,45750,45650,146
20250314,091200,26994600,45700,45700,45700,45700,2
20250314,091100,26903200,45700,45650,45700,45650,5
20250314,091000,26674900,45700,45750,45750,45700,95
20250314,090900,22333350,45750,45800,45800,45750,36
20250314,090800,20686250,45750,45800,45800,45750,24
20250314,090700,19587250,45700,45700,45700,45700,0
20250314,090600,19587250,45700,45750,45750,45700,6
20250314,090500,19313000,45700,45750,45750,45700,16
20250314,090400,18581650,45700,45700,45700,45700,1
20250314,090300,18535950,45550,45550,45550,45550,12
20250314,090200,17989350,45550,45700,45800,45550,62
20250314,090100,15155500,45450,45450,45450,45450,0
20250314,090000,15155500,45450,45650,45700,45400,333
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 203500 647437775 45800 45800 45800 45800 81
3 20250314 203400 647437775 45800 45800 45800 45800 0
4 20250314 203300 647437775 45800 45800 45800 45800 0
5 20250314 203200 647437775 45800 45800 45800 45800 0
6 20250314 203100 647437775 45800 45800 45800 45800 0
7 20250314 203000 647437775 45800 45800 45800 45800 0
8 20250314 202900 647437775 45800 45800 45800 45800 0
9 20250314 202800 647437775 45800 45800 45800 45800 0
10 20250314 202700 647437775 45800 45800 45800 45800 0
11 20250314 202600 647437775 45800 45800 45800 45800 0
12 20250314 202500 647437775 45800 45800 45800 45800 0
13 20250314 202400 647437775 45800 45800 45800 45800 0
14 20250314 202300 647437775 45800 45800 45800 45800 0
15 20250314 202200 647437775 45800 45800 45800 45800 0
16 20250314 202100 647437775 45800 45800 45800 45800 0
17 20250314 202000 647437775 45800 45800 45800 45800 0
18 20250314 201900 647437775 45800 45800 45800 45800 0
19 20250314 201800 647437775 45800 45800 45800 45800 0
20 20250314 201700 647437775 45800 45800 45800 45800 0
21 20250314 201600 647437775 45800 45800 45800 45800 0
22 20250314 201500 647437775 45800 45800 45800 45800 0
23 20250314 201400 647437775 45800 45800 45800 45800 0
24 20250314 201300 647437775 45800 45800 45800 45800 0
25 20250314 201200 647437775 45800 45800 45800 45800 0
26 20250314 201100 647437775 45800 45800 45800 45800 0
27 20250314 201000 647437775 45800 45800 45800 45800 0
28 20250314 200900 647437775 45800 45800 45800 45800 0
29 20250314 200800 647437775 45800 45800 45800 45800 0
30 20250314 200700 647437775 45800 45800 45800 45800 0
31 20250314 200600 647437775 45800 45800 45800 45800 0
32 20250314 200500 647437775 45800 45800 45800 45800 81
33 20250314 200400 647437775 45800 45800 45800 45800 0
34 20250314 200300 647437775 45800 45800 45800 45800 0
35 20250314 200200 647437775 45800 45800 45800 45800 0
36 20250314 200100 647437775 45800 45800 45800 45800 0
37 20250314 200000 647437775 45800 45800 45800 45800 0
38 20250314 195900 647437775 45800 45800 45800 45800 0
39 20250314 195800 647437775 45800 45800 45800 45800 0
40 20250314 195700 647437775 45800 45800 45800 45800 0
41 20250314 195600 647437775 45800 45800 45800 45800 0
42 20250314 195500 647437775 45800 45800 45800 45800 0
43 20250314 195400 647437775 45800 45800 45800 45800 0
44 20250314 195300 647437775 45800 45800 45800 45800 0
45 20250314 195200 647437775 45800 45800 45800 45800 0
46 20250314 195100 647437775 45800 45800 45800 45800 0
47 20250314 195000 647437775 45800 45800 45800 45800 0
48 20250314 194900 647437775 45800 45800 45800 45800 0
49 20250314 194800 647437775 45800 45800 45800 45800 0
50 20250314 194700 647437775 45800 45800 45800 45800 0
51 20250314 194600 647437775 45800 45800 45800 45800 0
52 20250314 194500 647437775 45800 45800 45800 45800 0
53 20250314 194400 647437775 45800 45800 45800 45800 0
54 20250314 194300 647437775 45800 45800 45800 45800 0
55 20250314 194200 647437775 45800 45800 45800 45800 0
56 20250314 194100 647437775 45800 45800 45800 45800 0
57 20250314 194000 647437775 45800 45800 45800 45800 0
58 20250314 193900 647437775 45800 45800 45800 45800 0
59 20250314 193800 647437775 45800 45800 45800 45800 0
60 20250314 193700 647437775 45800 45800 45800 45800 0
61 20250314 193600 647437775 45800 45800 45800 45800 0
62 20250314 193500 647437775 45800 45800 45800 45800 81
63 20250314 193400 647437775 45800 45800 45800 45800 0
64 20250314 193300 647437775 45800 45800 45800 45800 0
65 20250314 193200 647437775 45800 45800 45800 45800 0
66 20250314 193100 647437775 45800 45800 45800 45800 0
67 20250314 193000 647437775 45800 45800 45800 45800 0
68 20250314 192900 647437775 45800 45800 45800 45800 0
69 20250314 192800 647437775 45800 45800 45800 45800 0
70 20250314 192700 647437775 45800 45800 45800 45800 0
71 20250314 192600 647437775 45800 45800 45800 45800 0
72 20250314 192500 647437775 45800 45800 45800 45800 0
73 20250314 192400 647437775 45800 45800 45800 45800 0
74 20250314 192300 647437775 45800 45800 45800 45800 0
75 20250314 192200 647437775 45800 45800 45800 45800 0
76 20250314 192100 647437775 45800 45800 45800 45800 0
77 20250314 192000 647437775 45800 45800 45800 45800 0
78 20250314 191900 647437775 45800 45800 45800 45800 0
79 20250314 191800 647437775 45800 45800 45800 45800 0
80 20250314 191700 647437775 45800 45800 45800 45800 0
81 20250314 191600 647437775 45800 45800 45800 45800 0
82 20250314 191500 647437775 45800 45800 45800 45800 0
83 20250314 191400 647437775 45800 45800 45800 45800 0
84 20250314 191300 647437775 45800 45800 45800 45800 0
85 20250314 191200 647437775 45800 45800 45800 45800 0
86 20250314 191100 647437775 45800 45800 45800 45800 0
87 20250314 191000 647437775 45800 45800 45800 45800 0
88 20250314 190900 647437775 45800 45800 45800 45800 0
89 20250314 190800 647437775 45800 45800 45800 45800 0
90 20250314 190700 647437775 45800 45800 45800 45800 0
91 20250314 190600 647437775 45800 45800 45800 45800 0
92 20250314 190500 647437775 45800 45800 45800 45800 81
93 20250314 190400 647437775 45800 45800 45800 45800 0
94 20250314 190300 647437775 45800 45800 45800 45800 0
95 20250314 190200 647437775 45800 45800 45800 45800 0
96 20250314 190100 647437775 45800 45800 45800 45800 0
97 20250314 190000 647437775 45800 45800 45800 45800 0
98 20250314 185900 647437775 45800 45800 45800 45800 0
99 20250314 185800 647437775 45800 45800 45800 45800 0
100 20250314 185700 647437775 45800 45800 45800 45800 0
101 20250314 185600 647437775 45800 45800 45800 45800 0
102 20250314 185500 647437775 45800 45800 45800 45800 0
103 20250314 185400 647437775 45800 45800 45800 45800 0
104 20250314 185300 647437775 45800 45800 45800 45800 0
105 20250314 185200 647437775 45800 45800 45800 45800 0
106 20250314 185100 647437775 45800 45800 45800 45800 0
107 20250314 185000 647437775 45800 45800 45800 45800 0
108 20250314 184900 647437775 45800 45800 45800 45800 0
109 20250314 184800 647437775 45800 45800 45800 45800 0
110 20250314 184700 647437775 45800 45800 45800 45800 0
111 20250314 184600 647437775 45800 45800 45800 45800 0
112 20250314 184500 647437775 45800 45800 45800 45800 0
113 20250314 184400 647437775 45800 45800 45800 45800 0
114 20250314 184300 647437775 45800 45800 45800 45800 0
115 20250314 184200 647437775 45800 45800 45800 45800 0
116 20250314 184100 647437775 45800 45800 45800 45800 0
117 20250314 184000 647437775 45800 45800 45800 45800 0
118 20250314 183900 647437775 45800 45800 45800 45800 0
119 20250314 183800 647437775 45800 45800 45800 45800 0
120 20250314 183700 647437775 45800 45800 45800 45800 0
121 20250314 183600 647437775 45800 45800 45800 45800 0
122 20250314 183500 647437775 45800 45800 45800 45800 81
123 20250314 183400 647437775 45800 45800 45800 45800 0
124 20250314 183300 647437775 45800 45800 45800 45800 0
125 20250314 183200 647437775 45800 45800 45800 45800 0
126 20250314 183100 647437775 45800 45800 45800 45800 0
127 20250314 183000 647437775 45800 45800 45800 45800 0
128 20250314 182900 647437775 45800 45800 45800 45800 0
129 20250314 182800 647437775 45800 45800 45800 45800 0
130 20250314 182700 647437775 45800 45800 45800 45800 0
131 20250314 182600 647437775 45800 45800 45800 45800 0
132 20250314 182500 647437775 45800 45800 45800 45800 0
133 20250314 182400 647437775 45800 45800 45800 45800 0
134 20250314 182300 647437775 45800 45800 45800 45800 0
135 20250314 182200 647437775 45800 45800 45800 45800 0
136 20250314 182100 647437775 45800 45800 45800 45800 0
137 20250314 182000 647437775 45800 45800 45800 45800 0
138 20250314 181900 647437775 45800 45800 45800 45800 0
139 20250314 181800 647437775 45800 45800 45800 45800 0
140 20250314 181700 647437775 45800 45800 45800 45800 0
141 20250314 181600 647437775 45800 45800 45800 45800 0
142 20250314 181500 647437775 45800 45800 45800 45800 0
143 20250314 181400 647437775 45800 45800 45800 45800 0
144 20250314 181300 647437775 45800 45800 45800 45800 0
145 20250314 181200 647437775 45800 45800 45800 45800 0
146 20250314 181100 647437775 45800 45800 45800 45800 0
147 20250314 181000 647437775 45800 45800 45800 45800 0
148 20250314 180900 647437775 45800 45800 45800 45800 0
149 20250314 180800 647437775 45800 45800 45800 45800 0
150 20250314 180700 647437775 45800 45800 45800 45800 0
151 20250314 180600 647437775 45800 45800 45800 45800 0
152 20250314 180500 647437775 45800 45800 45800 45800 81
153 20250314 180400 647437775 45800 45800 45800 45800 0
154 20250314 180300 647437775 45800 45800 45800 45800 0
155 20250314 180200 647437775 45800 45800 45800 45800 0
156 20250314 180100 647437775 45800 45800 45800 45800 0
157 20250314 180000 647437775 45800 45800 45800 45800 0
158 20250314 175900 647437775 45800 45800 45800 45800 0
159 20250314 175800 647437775 45800 45800 45800 45800 0
160 20250314 175700 647437775 45800 45800 45800 45800 0
161 20250314 175600 647437775 45800 45800 45800 45800 0
162 20250314 175500 647437775 45800 45800 45800 45800 0
163 20250314 175400 647437775 45800 45800 45800 45800 0
164 20250314 175300 647437775 45800 45800 45800 45800 0
165 20250314 175200 647437775 45800 45800 45800 45800 0
166 20250314 175100 647437775 45800 45800 45800 45800 0
167 20250314 175000 647437775 45800 45800 45800 45800 0
168 20250314 174900 647437775 45800 45800 45800 45800 0
169 20250314 174800 647437775 45800 45800 45800 45800 0
170 20250314 174700 647437775 45800 45800 45800 45800 0
171 20250314 174600 647437775 45800 45800 45800 45800 0
172 20250314 174500 647437775 45800 45800 45800 45800 0
173 20250314 174400 647437775 45800 45800 45800 45800 0
174 20250314 174300 647437775 45800 45800 45800 45800 0
175 20250314 174200 647437775 45800 45800 45800 45800 0
176 20250314 174100 647437775 45800 45800 45800 45800 0
177 20250314 174000 647437775 45800 45800 45800 45800 0
178 20250314 173900 647437775 45800 45800 45800 45800 0
179 20250314 173800 647437775 45800 45800 45800 45800 0
180 20250314 173700 647437775 45800 45800 45800 45800 0
181 20250314 173600 647437775 45800 45800 45800 45800 0
182 20250314 173500 647437775 45800 45800 45800 45800 81
183 20250314 173400 647437775 45800 45800 45800 45800 0
184 20250314 173300 647437775 45800 45800 45800 45800 0
185 20250314 173200 647437775 45800 45800 45800 45800 0
186 20250314 173100 647437775 45800 45800 45800 45800 0
187 20250314 173000 647437775 45800 45800 45800 45800 0
188 20250314 172900 647437775 45800 45800 45800 45800 0
189 20250314 172800 647437775 45800 45800 45800 45800 0
190 20250314 172700 647437775 45800 45800 45800 45800 0
191 20250314 172600 647437775 45800 45800 45800 45800 0
192 20250314 172500 647437775 45800 45800 45800 45800 0
193 20250314 172400 647437775 45800 45800 45800 45800 0
194 20250314 172300 647437775 45800 45800 45800 45800 0
195 20250314 172200 647437775 45800 45800 45800 45800 0
196 20250314 172100 647437775 45800 45800 45800 45800 0
197 20250314 172000 647437775 45800 45800 45800 45800 0
198 20250314 171900 647437775 45800 45800 45800 45800 0
199 20250314 171800 647437775 45800 45800 45800 45800 0
200 20250314 171700 647437775 45800 45800 45800 45800 0
201 20250314 171600 647437775 45800 45800 45800 45800 0
202 20250314 171500 647437775 45800 45800 45800 45800 0
203 20250314 171400 647437775 45800 45800 45800 45800 0
204 20250314 171300 647437775 45800 45800 45800 45800 0
205 20250314 171200 647437775 45800 45800 45800 45800 0
206 20250314 171100 647437775 45800 45800 45800 45800 0
207 20250314 171000 647437775 45800 45800 45800 45800 0
208 20250314 170900 647437775 45800 45800 45800 45800 0
209 20250314 170800 647437775 45800 45800 45800 45800 0
210 20250314 170700 647437775 45800 45800 45800 45800 0
211 20250314 170600 647437775 45800 45800 45800 45800 0
212 20250314 170500 647437775 45800 45800 45800 45800 81
213 20250314 170400 647437775 45800 45800 45800 45800 0
214 20250314 170300 647437775 45800 45800 45800 45800 0
215 20250314 170200 647437775 45800 45800 45800 45800 0
216 20250314 170100 647437775 45800 45800 45800 45800 0
217 20250314 170000 647437775 45800 45800 45800 45800 0
218 20250314 165900 647437775 45800 45800 45800 45800 0
219 20250314 165800 647437775 45800 45800 45800 45800 0
220 20250314 165700 647437775 45800 45800 45800 45800 0
221 20250314 165600 647437775 45800 45800 45800 45800 0
222 20250314 165500 647437775 45800 45800 45800 45800 0
223 20250314 165400 647437775 45800 45800 45800 45800 0
224 20250314 165300 647437775 45800 45800 45800 45800 0
225 20250314 165200 647437775 45800 45800 45800 45800 0
226 20250314 165100 647437775 45800 45800 45800 45800 0
227 20250314 165000 647437775 45800 45800 45800 45800 0
228 20250314 164900 647437775 45800 45800 45800 45800 0
229 20250314 164800 647437775 45800 45800 45800 45800 0
230 20250314 164700 647437775 45800 45800 45800 45800 0
231 20250314 164600 647437775 45800 45800 45800 45800 0
232 20250314 164500 647437775 45800 45800 45800 45800 0
233 20250314 164400 647437775 45800 45800 45800 45800 0
234 20250314 164300 647437775 45800 45800 45800 45800 0
235 20250314 164200 647437775 45800 45800 45800 45800 0
236 20250314 164100 647437775 45800 45800 45800 45800 0
237 20250314 164000 647437775 45800 45800 45800 45800 0
238 20250314 163900 647437775 45800 45800 45800 45800 0
239 20250314 163800 647437775 45800 45800 45800 45800 0
240 20250314 163700 647437775 45800 45800 45800 45800 0
241 20250314 163600 647437775 45800 45800 45800 45800 0
242 20250314 163500 647437775 45800 45800 45800 45800 81
243 20250314 163400 647437775 45800 45800 45800 45800 0
244 20250314 163300 647437775 45800 45800 45800 45800 0
245 20250314 163200 647437775 45800 45800 45800 45800 0
246 20250314 163100 647437775 45800 45800 45800 45800 0
247 20250314 163000 647437775 45800 45800 45800 45800 0
248 20250314 162900 647437775 45800 45800 45800 45800 0
249 20250314 162800 647437775 45800 45800 45800 45800 0
250 20250314 162700 647437775 45800 45800 45800 45800 0
251 20250314 162600 647437775 45800 45800 45800 45800 0
252 20250314 162500 647437775 45800 45800 45800 45800 0
253 20250314 162400 647437775 45800 45800 45800 45800 0
254 20250314 162300 647437775 45800 45800 45800 45800 0
255 20250314 162200 647437775 45800 45800 45800 45800 0
256 20250314 162100 647437775 45800 45800 45800 45800 0
257 20250314 162000 647437775 45800 45800 45800 45800 0
258 20250314 161900 647437775 45800 45800 45800 45800 0
259 20250314 161800 647437775 45800 45800 45800 45800 0
260 20250314 161700 647437775 45800 45800 45800 45800 0
261 20250314 161600 647437775 45800 45800 45800 45800 0
262 20250314 161500 647437775 45800 45800 45800 45800 0
263 20250314 161400 647437775 45800 45800 45800 45800 0
264 20250314 161300 647437775 45800 45800 45800 45800 0
265 20250314 161200 647437775 45800 45800 45800 45800 0
266 20250314 161100 647437775 45800 45800 45800 45800 0
267 20250314 161000 647437775 45800 45800 45800 45800 0
268 20250314 160900 647437775 45800 45800 45800 45800 0
269 20250314 160800 647437775 45800 45800 45800 45800 0
270 20250314 160700 647437775 45800 45800 45800 45800 0
271 20250314 160600 647437775 45800 45800 45800 45800 0
272 20250314 160500 647437775 45800 45800 45800 45800 81
273 20250314 160400 647437775 45800 45800 45800 45800 0
274 20250314 160300 647437775 45800 45800 45800 45800 0
275 20250314 160200 647437775 45800 45800 45800 45800 0
276 20250314 160100 647437775 45800 45800 45800 45800 0
277 20250314 160000 647437775 45800 45800 45800 45800 0
278 20250314 155900 647437775 45800 45800 45800 45800 0
279 20250314 155800 647437775 45800 45800 45800 45800 0
280 20250314 155700 647437775 45800 45800 45800 45800 0
281 20250314 155600 647437775 45800 45800 45800 45800 0
282 20250314 155500 647437775 45800 45800 45800 45800 0
283 20250314 155400 647437775 45800 45800 45800 45800 0
284 20250314 155300 647437775 45800 45800 45800 45800 0
285 20250314 155200 647437775 45800 45800 45800 45800 0
286 20250314 155100 647437775 45800 45800 45800 45800 0
287 20250314 155000 647437775 45800 45800 45800 45800 0
288 20250314 154900 647437775 45800 45800 45800 45800 0
289 20250314 154800 647437775 45800 45800 45800 45800 0
290 20250314 154700 647437775 45800 45800 45800 45800 0
291 20250314 154600 647437775 45800 45800 45800 45800 0
292 20250314 154500 647437775 45800 45800 45800 45800 0
293 20250314 154400 647437775 45800 45800 45800 45800 0
294 20250314 154300 647437775 45800 45800 45800 45800 0
295 20250314 154200 647437775 45800 45800 45800 45800 0
296 20250314 154100 647437775 45800 45800 45800 45800 0
297 20250314 154000 647437775 45800 45800 45800 45800 0
298 20250314 153900 647437775 45800 45800 45800 45800 0
299 20250314 153800 647437775 45800 45800 45800 45800 0
300 20250314 153700 647437775 45800 45800 45800 45800 0
301 20250314 153600 647437775 45800 45800 45800 45800 0
302 20250314 153500 647437775 45800 45800 45800 45800 81
303 20250314 153400 647437775 45800 45800 45800 45800 0
304 20250314 153300 647437775 45800 45800 45800 45800 0
305 20250314 153200 647437775 45800 45800 45800 45800 0
306 20250314 153100 647437775 45800 45800 45800 45800 0
307 20250314 153000 647437775 45800 45800 45800 45800 81
308 20250314 152900 643727975 45800 45800 45800 45800 0
309 20250314 152800 643727975 45800 45800 45800 45800 0
310 20250314 152700 643727975 45800 45800 45800 45800 0
311 20250314 152600 643727975 45800 45800 45800 45800 0
312 20250314 152500 643727975 45800 45800 45800 45800 0
313 20250314 152400 643727975 45800 45800 45800 45800 0
314 20250314 152300 643727975 45800 45800 45800 45800 0
315 20250314 152200 643727975 45800 45800 45800 45800 0
316 20250314 152100 643727975 45800 45800 45800 45800 0
317 20250314 152000 643727975 45800 45800 45800 45800 0
318 20250314 151900 643727975 45800 45900 45900 45800 28
319 20250314 151800 642443425 45900 45900 45900 45900 2
320 20250314 151700 642351625 45900 45900 45900 45900 19
321 20250314 151600 641479525 45900 45900 45900 45900 2
322 20250314 151500 641387725 45850 45800 45850 45800 3
323 20250314 151400 641250225 45900 45900 45900 45900 0
324 20250314 151300 641250225 45900 45900 45900 45900 19
325 20250314 151200 640378125 45800 45800 45800 45800 56
326 20250314 151100 637813325 45900 45900 45900 45900 0
327 20250314 151000 637813325 45900 45900 45900 45800 8
328 20250314 150900 637446325 45850 45850 45850 45850 50
329 20250314 150800 635153825 45850 45900 45900 45850 57
330 20250314 150700 632540225 45900 45900 45900 45900 2
331 20250314 150600 632448425 45900 45900 45900 45900 2
332 20250314 150500 632356625 45900 45900 45900 45900 2
333 20250314 150400 632264825 45850 45900 45900 45850 7
334 20250314 150300 631943775 45900 45900 45900 45900 2
335 20250314 150200 631851975 45850 45850 45850 45850 36
336 20250314 150100 630201375 45850 45850 45850 45850 5
337 20250314 150000 629972125 45750 45750 45850 45750 48
338 20250314 145900 627773625 45750 45850 45850 45750 43
339 20250314 145800 625805525 45750 45750 45850 45750 17
340 20250314 145700 625027525 45750 45750 45850 45750 45
341 20250314 145600 622966925 45750 45800 45900 45750 27
342 20250314 145500 621731125 45800 45800 45850 45800 25
343 20250314 145400 620585825 45800 45800 45850 45800 50
344 20250314 145300 618295775 45800 45800 45800 45800 17
345 20250314 145200 617517175 45850 45750 45850 45750 12
346 20250314 145100 616968075 45750 45800 45800 45750 60
347 20250314 145000 614220575 45900 45800 45900 45800 15
348 20250314 144900 613533275 45750 45750 45850 45750 302
349 20250314 144800 599699925 45750 45750 45800 45750 87
350 20250314 144700 595719525 45750 45700 45800 45700 19
351 20250314 144600 594850575 45700 45700 45800 45700 23
352 20250314 144500 593799175 45750 45750 45750 45700 47
353 20250314 144400 591650175 45700 45700 45800 45700 34
354 20250314 144300 590094775 45800 45750 45800 45700 27
355 20250314 144200 588860425 45800 45750 45800 45700 44
356 20250314 144100 586847675 45700 45750 45800 45700 26
357 20250314 144000 585658275 45750 45700 45800 45700 44
358 20250314 143900 583645625 45700 45750 45800 45700 40
359 20250314 143800 581815875 45750 45750 45800 45750 18
360 20250314 143700 580992275 45750 45750 45750 45750 29
361 20250314 143600 579665525 45750 45750 45800 45750 41
362 20250314 143500 577789675 45800 45750 45850 45750 27
363 20250314 143400 576553825 45750 45750 45850 45750 124
364 20250314 143300 570875825 45750 45750 45750 45750 43
365 20250314 143200 568908575 45750 45750 45750 45750 29
366 20250314 143100 567581825 45800 45700 45800 45700 19
367 20250314 143000 566713025 45700 45700 45750 45700 48
368 20250314 142900 564518475 45700 45750 45750 45700 23
369 20250314 142800 563467225 45750 45700 45750 45700 16
370 20250314 142700 562735675 45700 45750 45750 45700 54
371 20250314 142600 560266125 45750 45750 45750 45750 20
372 20250314 142500 559351125 45750 45750 45750 45750 20
373 20250314 142400 558436125 45750 45750 45800 45750 51
374 20250314 142300 556102825 45800 45750 45800 45750 21
375 20250314 142200 555141875 45750 45750 45800 45750 18
376 20250314 142100 554318325 45750 45750 45750 45750 51
377 20250314 142000 551985075 45750 45750 45750 45750 16
378 20250314 141900 551253075 45750 45750 45750 45750 29
379 20250314 141800 549926325 45750 45750 45750 45750 44
380 20250314 141700 547913325 45750 45750 45750 45750 20
381 20250314 141600 546998325 45750 45750 45750 45750 22
382 20250314 141500 545991825 45750 45800 45800 45750 45
383 20250314 141400 543931925 45800 45800 45800 45800 22
384 20250314 141300 542924325 45800 45800 45850 45800 185
385 20250314 141200 534451275 45800 45800 45800 45800 45
386 20250314 141100 532390275 45800 45800 45850 45800 24
387 20250314 141000 531291025 45800 45800 45850 45800 16
388 20250314 140900 530558175 45800 45800 45800 45800 43
389 20250314 140800 528588775 45800 45800 45800 45800 30
390 20250314 140700 527214775 45800 45850 45850 45800 18
391 20250314 140600 526390275 45850 45850 45850 45850 37
392 20250314 140500 524693825 45850 45850 45850 45850 32
393 20250314 140400 523226625 45850 45850 45850 45850 24
394 20250314 140300 522126225 45850 45850 45850 45850 40
395 20250314 140200 520292225 45850 45850 45900 45850 34
396 20250314 140100 518732125 45850 45850 45850 45850 38
397 20250314 140000 516989825 45800 45800 45850 45800 29
398 20250314 135900 515661525 45800 45800 45850 45800 19
399 20250314 135800 514791225 45800 45800 45800 45800 20
400 20250314 135700 513875225 45800 45800 45850 45800 44
401 20250314 135600 511859925 45800 45800 45850 45800 33
402 20250314 135500 510347325 45800 45800 45850 45800 40
403 20250314 135400 508514775 45800 45800 45800 45800 79
404 20250314 135300 504896575 45800 45800 45800 45800 21
405 20250314 135200 503934775 45800 45800 45800 45800 35
406 20250314 135100 502331775 45800 45800 45800 45800 36
407 20250314 135000 500682975 45800 45800 45800 45800 10
408 20250314 134900 500224975 45800 45850 45900 45800 79
409 20250314 134800 496602975 45850 45850 45900 45850 37
410 20250314 134700 494906475 45850 45850 45850 45850 15
411 20250314 134600 494218725 45850 45850 45850 45850 35
412 20250314 134500 492613975 45850 45850 45850 45850 37
413 20250314 134400 490917525 45850 45850 45850 45850 33
414 20250314 134300 489404475 45850 45850 45850 45850 33
415 20250314 134200 487891425 45850 45900 45900 45850 115
416 20250314 134100 482615175 45900 45900 45900 45900 70
417 20250314 134000 479402175 45900 45900 45950 45900 40
418 20250314 133900 477565675 45900 45950 45950 45900 22
419 20250314 133800 476554975 45950 45950 45950 45950 17
420 20250314 133700 475773825 45950 45950 45950 45950 98
421 20250314 133600 471270725 45950 45950 45950 45950 44
422 20250314 133500 469248925 45950 45950 45950 45950 10
423 20250314 133400 468789425 45950 45950 45950 45950 26
424 20250314 133300 467594725 45950 46000 46000 45950 258
425 20250314 133200 455727425 46100 46100 46100 46100 17
426 20250314 133100 454943725 46000 46050 46050 46000 70
427 20250314 133000 451722025 46100 46100 46100 46100 1
428 20250314 132900 451675925 46100 46100 46100 46100 2
429 20250314 132800 451583725 46100 46100 46100 46100 6
430 20250314 132700 451307125 46100 46100 46100 46100 2
431 20250314 132600 451214925 46000 46100 46100 46000 6
432 20250314 132500 450938425 46100 46100 46100 46100 6
433 20250314 132400 450661825 46150 46150 46150 46150 2
434 20250314 132300 450569525 46150 46150 46150 46150 14
435 20250314 132200 449923425 46150 46150 46150 46150 13
436 20250314 132100 449323475 46000 46000 46000 46000 0
437 20250314 132000 449323475 46000 46000 46000 46000 0
438 20250314 131900 449323475 46000 46000 46000 46000 0
439 20250314 131800 449323475 46000 46000 46000 46000 0
440 20250314 131700 449323475 46000 46000 46000 46000 0
441 20250314 131600 449323475 46000 46000 46000 46000 1
442 20250314 131500 449277475 46000 46000 46000 46000 0
443 20250314 131400 449277475 46000 46000 46000 46000 0
444 20250314 131300 449277475 46000 46000 46000 46000 0
445 20250314 131200 449277475 46000 46150 46150 46000 10
446 20250314 131100 448816125 46150 46150 46150 46150 0
447 20250314 131000 448816125 46150 46150 46150 46150 0
448 20250314 130900 448816125 46150 46000 46150 45950 189
449 20250314 130800 440125375 46000 46000 46000 46000 0
450 20250314 130700 440125375 46000 46000 46000 46000 0
451 20250314 130600 440125375 46000 46000 46000 46000 0
452 20250314 130500 440125375 46000 46000 46000 46000 2
453 20250314 130400 440033375 46000 46100 46100 46000 147
454 20250314 130300 433263875 46200 46200 46200 46200 0
455 20250314 130200 433263875 46200 46050 46200 46050 12
456 20250314 130100 432710975 46050 46050 46050 46050 1
457 20250314 130000 432664925 46200 46200 46200 46200 2
458 20250314 125900 432572525 46200 46200 46200 46200 0
459 20250314 125800 432572525 46200 46200 46200 46200 2
460 20250314 125700 432480125 46200 46200 46200 46200 0
461 20250314 125600 432480125 46200 46200 46200 46200 2
462 20250314 125500 432387725 46200 46200 46200 46200 0
463 20250314 125400 432387725 46200 46200 46200 46200 0
464 20250314 125300 432387725 46200 46200 46200 46200 2
465 20250314 125200 432295325 46200 46200 46200 46200 0
466 20250314 125100 432295325 46200 46200 46200 46050 14
467 20250314 125000 431648825 46200 46200 46200 46200 25
468 20250314 124900 430493825 46200 46200 46200 46200 0
469 20250314 124800 430493825 46200 46200 46200 46200 2
470 20250314 124700 430401425 46150 46150 46150 46150 0
471 20250314 124600 430401425 46150 46150 46150 46150 0
472 20250314 124500 430401425 46150 46150 46150 46150 3
473 20250314 124400 430262975 46150 46150 46150 46150 0
474 20250314 124300 430262975 46150 46150 46150 46150 1
475 20250314 124200 430216825 46150 46150 46150 46150 1
476 20250314 124100 430170675 46050 46050 46050 46050 0
477 20250314 124000 430170675 46050 46050 46050 46050 0
478 20250314 123900 430170675 46050 46050 46050 46050 0
479 20250314 123800 430170675 46050 46050 46050 46050 0
480 20250314 123700 430170675 46050 46050 46050 46050 0
481 20250314 123600 430170675 46050 46050 46050 46050 0
482 20250314 123500 430170675 46050 46050 46050 46050 0
483 20250314 123400 430170675 46050 46050 46050 46050 0
484 20250314 123300 430170675 46050 46150 46150 46050 222
485 20250314 123200 419927575 46100 46100 46100 46100 5
486 20250314 123100 419697075 46050 46050 46050 46050 0
487 20250314 123000 419697075 46050 46050 46050 46050 0
488 20250314 122900 419697075 46050 46050 46050 46050 0
489 20250314 122800 419697075 46050 46050 46050 46050 167
490 20250314 122700 412006725 46050 46100 46100 46050 20
491 20250314 122600 411085675 46050 46050 46050 46050 0
492 20250314 122500 411085675 46050 46100 46100 46050 35
493 20250314 122400 409472275 46150 46150 46150 46150 0
494 20250314 122300 409472275 46150 46050 46150 46050 3
495 20250314 122200 409333925 46150 46150 46150 46150 0
496 20250314 122100 409333925 46150 46200 46200 46050 5
497 20250314 122000 409103175 46200 46200 46200 46200 0
498 20250314 121900 409103175 46200 46200 46200 46200 1
499 20250314 121800 409056975 46200 46000 46200 46000 21
500 20250314 121700 408090775 46000 46000 46000 46000 0
501 20250314 121600 408090775 46000 46000 46000 46000 0
502 20250314 121500 408090775 46000 46000 46000 46000 0
503 20250314 121400 408090775 46000 46050 46050 46000 37
504 20250314 121300 406387125 46050 46050 46050 46050 0
505 20250314 121200 406387125 46050 46050 46050 46050 0
506 20250314 121100 406387125 46050 46050 46050 46050 0
507 20250314 121000 406387125 46050 46050 46050 46050 0
508 20250314 120900 406387125 46050 46050 46050 46050 0
509 20250314 120800 406387125 46050 46050 46050 46050 29
510 20250314 120700 405051675 46050 46050 46050 46050 0
511 20250314 120600 405051675 46050 46050 46050 46050 0
512 20250314 120500 405051675 46050 46050 46050 46050 52
513 20250314 120400 402657075 46050 46050 46050 46050 0
514 20250314 120300 402657075 46050 46050 46050 46050 0
515 20250314 120200 402657075 46050 46050 46050 46050 4
516 20250314 120100 402472875 46050 46200 46200 46050 245
517 20250314 120000 391157675 46200 46200 46200 46200 0
518 20250314 115900 391157675 46200 46150 46200 46150 7
519 20250314 115800 390834525 46150 46150 46150 46150 2
520 20250314 115700 390742225 46150 46150 46150 46150 1
521 20250314 115600 390696075 46150 46150 46150 46150 0
522 20250314 115500 390696075 46150 46100 46150 46100 13
523 20250314 115400 390096175 46150 46150 46150 46150 0
524 20250314 115300 390096175 46150 46150 46150 46150 0
525 20250314 115200 390096175 46150 46150 46150 46150 0
526 20250314 115100 390096175 46150 46150 46150 46150 0
527 20250314 115000 390096175 46150 46150 46150 46150 53
528 20250314 114900 387650225 46100 46100 46100 46100 0
529 20250314 114800 387650225 46100 46100 46100 46100 0
530 20250314 114700 387650225 46100 46100 46100 46100 15
531 20250314 114600 386958725 46100 46100 46100 46100 51
532 20250314 114500 384607625 46100 46100 46100 46100 0
533 20250314 114400 384607625 46100 46100 46100 46100 0
534 20250314 114300 384607625 46100 46100 46100 46100 0
535 20250314 114200 384607625 46100 46100 46100 46100 1
536 20250314 114100 384561525 46150 46150 46150 46150 2
537 20250314 114000 384469225 46150 46150 46150 46150 1
538 20250314 113900 384423075 46150 46150 46150 46150 5
539 20250314 113800 384192325 46150 46150 46150 46150 5
540 20250314 113700 383961575 46150 46200 46200 46150 129
541 20250314 113600 378007625 46150 46150 46150 46150 0
542 20250314 113500 378007625 46150 46150 46150 46150 0
543 20250314 113400 378007625 46150 46150 46150 46150 0
544 20250314 113300 378007625 46150 46150 46150 46150 0
545 20250314 113200 378007625 46150 46150 46150 46150 112
546 20250314 113100 372838825 46250 46200 46250 46200 22
547 20250314 113000 371821775 46200 46200 46200 46200 0
548 20250314 112900 371821775 46200 46200 46200 46200 0
549 20250314 112800 371821775 46200 46200 46200 46200 2
550 20250314 112700 371729375 46200 46200 46200 46200 0
551 20250314 112600 371729375 46200 46200 46200 46200 0
552 20250314 112500 371729375 46200 46200 46200 46150 100
553 20250314 112400 367109875 46200 46200 46200 46200 0
554 20250314 112300 367109875 46200 46200 46200 46200 2
555 20250314 112200 367017475 46150 46200 46200 46150 2
556 20250314 112100 366925125 46200 46200 46200 46200 0
557 20250314 112000 366925125 46200 46200 46200 46200 0
558 20250314 111900 366925125 46200 46200 46200 46200 5
559 20250314 111800 366694125 46200 46200 46200 46200 0
560 20250314 111700 366694125 46200 46200 46200 46200 0
561 20250314 111600 366694125 46200 46200 46200 46200 1
562 20250314 111500 366647925 46100 46100 46100 46100 0
563 20250314 111400 366647925 46100 46100 46100 46100 1
564 20250314 111300 366601825 46250 46250 46250 46250 0
565 20250314 111200 366601825 46250 46250 46250 46250 0
566 20250314 111100 366601825 46250 46250 46250 46250 0
567 20250314 111000 366601825 46250 46250 46250 46250 0
568 20250314 110900 366601825 46250 46100 46250 46000 224
569 20250314 110800 356288825 46100 46200 46200 46100 110
570 20250314 110700 351212925 46250 46200 46250 46200 3
571 20250314 110600 351074225 46250 46250 46250 46250 0
572 20250314 110500 351074225 46250 46250 46250 46250 2
573 20250314 110400 350981725 46250 46250 46250 46250 0
574 20250314 110300 350981725 46250 46200 46250 46200 2
575 20250314 110200 350889275 46100 46100 46100 46100 1
576 20250314 110100 350843175 46200 46200 46200 46200 2
577 20250314 110000 350750775 46200 46200 46200 46200 0
578 20250314 105900 350750775 46200 46200 46200 46200 2
579 20250314 105800 350658375 46250 46250 46250 46250 0
580 20250314 105700 350658375 46250 46250 46250 46250 2
581 20250314 105600 350565875 46300 46300 46300 46300 1
582 20250314 105500 350519575 46300 46100 46300 46100 3
583 20250314 105400 350380875 46100 46100 46100 46100 10
584 20250314 105300 349919875 46300 46250 46300 46250 2
585 20250314 105200 349827325 46200 46200 46200 46200 0
586 20250314 105100 349827325 46200 46200 46200 46200 2
587 20250314 105000 349734925 46200 46200 46200 46200 5
588 20250314 104900 349503925 46250 46250 46250 46250 4
589 20250314 104800 349318925 46250 46250 46250 46250 8
590 20250314 104700 348948925 46100 46100 46100 46100 0
591 20250314 104600 348948925 46100 46100 46100 46100 0
592 20250314 104500 348948925 46100 46100 46100 46100 54
593 20250314 104400 346459525 46100 46100 46100 46100 0
594 20250314 104300 346459525 46100 46100 46100 46100 0
595 20250314 104200 346459525 46100 46100 46100 46100 0
596 20250314 104100 346459525 46100 46100 46100 46100 0
597 20250314 104000 346459525 46100 46150 46150 46100 6
598 20250314 103900 346182775 46150 46150 46150 46150 80
599 20250314 103800 342490775 46250 46250 46250 46250 10
600 20250314 103700 342028275 46300 46100 46350 46100 25
601 20250314 103600 340875125 46100 46100 46100 46100 0
602 20250314 103500 340875125 46100 46350 46350 46100 8
603 20250314 103400 340504575 46350 46100 46350 46100 22
604 20250314 103300 339490125 46050 46050 46050 46050 0
605 20250314 103200 339490125 46050 46050 46050 46050 130
606 20250314 103100 333503625 46100 46100 46100 46100 0
607 20250314 103000 333503625 46100 46100 46100 46100 0
608 20250314 102900 333503625 46100 46250 46250 46100 129
609 20250314 102800 327548225 46250 46250 46250 46250 1
610 20250314 102700 327501975 46400 46400 46400 46400 0
611 20250314 102600 327501975 46400 46400 46400 46400 0
612 20250314 102500 327501975 46400 46350 46400 46350 2
613 20250314 102400 327409225 46350 46300 46350 46300 2
614 20250314 102300 327316575 46250 46300 46300 46250 10
615 20250314 102200 326853625 46250 46250 46250 46250 1
616 20250314 102100 326807375 46300 46400 46400 46300 106
617 20250314 102000 321889575 46300 46350 46350 46300 4
618 20250314 101900 321704275 46300 46300 46300 46300 0
619 20250314 101800 321704275 46300 46350 46350 46300 27
620 20250314 101700 320453825 46350 46350 46350 46350 39
621 20250314 101600 318646175 46350 46350 46350 46350 60
622 20250314 101500 315865175 46400 46400 46400 46400 164
623 20250314 101400 308255575 46450 46450 46450 46450 1
624 20250314 101300 308209125 46400 46400 46400 46400 0
625 20250314 101200 308209125 46400 46400 46400 46400 1
626 20250314 101100 308162725 46450 46500 46500 46450 236
627 20250314 101000 297200025 46500 46500 46500 46450 23
628 20250314 100900 296130575 46500 46500 46500 46500 70
629 20250314 100800 292875575 46450 46450 46450 46450 0
630 20250314 100700 292875575 46450 46450 46450 46450 10
631 20250314 100600 292411075 46450 46400 46450 46400 37
632 20250314 100500 290692475 46400 46400 46400 46400 12
633 20250314 100400 290135675 46450 46450 46450 46450 212
634 20250314 100300 280288275 46350 46400 46400 46350 200
635 20250314 100200 271010775 46450 46450 46450 46450 5
636 20250314 100100 270778525 46350 46400 46400 46350 30
637 20250314 100000 269387975 46400 46400 46400 46400 1
638 20250314 095900 269341575 46350 46400 46400 46350 31
639 20250314 095800 267903225 46400 46400 46400 46400 192
640 20250314 095700 258994425 46450 46450 46450 46450 0
641 20250314 095600 258994425 46450 46450 46450 46450 83
642 20250314 095500 255139075 46450 46500 46500 46450 21
643 20250314 095400 254162625 46450 46400 46450 46400 123
644 20250314 095300 248455375 46400 46350 46400 46350 54
645 20250314 095200 245949875 46300 46300 46300 46300 0
646 20250314 095100 245949875 46300 46300 46350 46200 448
647 20250314 095000 225185325 46300 46150 46300 46150 289
648 20250314 094900 211817925 46050 46050 46050 46050 46
649 20250314 094800 209699625 46050 46050 46050 46050 0
650 20250314 094700 209699625 46050 46050 46050 46050 0
651 20250314 094600 209699625 46050 46050 46050 46050 1
652 20250314 094500 209653575 46150 46150 46150 46150 80
653 20250314 094400 205961575 46100 46100 46150 46100 49
654 20250314 094300 203702325 46000 46025 46050 46000 99
655 20250314 094200 199145550 46050 46050 46050 46050 0
656 20250314 094100 199145550 46050 46050 46050 46050 0
657 20250314 094000 199145550 46050 46050 46050 46050 9
658 20250314 093900 198731100 46000 46000 46000 46000 0
659 20250314 093800 198731100 46000 46000 46000 46000 34
660 20250314 093700 197167100 46000 46000 46100 46000 48
661 20250314 093600 194957350 46000 46000 46000 46000 0
662 20250314 093500 194957350 46000 45900 46000 45900 5
663 20250314 093400 194727750 45900 45900 45900 45900 0
664 20250314 093300 194727750 45900 45900 45900 45900 0
665 20250314 093200 194727750 45900 45900 45900 45900 1
666 20250314 093100 194681850 45850 45850 45850 45850 0
667 20250314 093000 194681850 45850 45950 45950 45850 2
668 20250314 092900 194590050 45800 45800 45800 45800 0
669 20250314 092800 194590050 45800 45800 45800 45800 1
670 20250314 092700 194544250 46000 45800 46000 45800 323
671 20250314 092600 179691100 46000 45900 46000 45900 128
672 20250314 092500 173808150 45900 45700 45900 45700 39
673 20250314 092400 172018250 45750 45750 45750 45700 683
674 20250314 092300 140773750 45950 45700 45950 45700 2
675 20250314 092200 140682100 45650 45850 45950 45650 294
676 20250314 092100 127192700 45850 45850 45850 45600 71
677 20250314 092000 123949800 45850 45800 45850 45800 50
678 20250314 091900 121659500 45650 45650 45650 45650 550
679 20250314 091800 96552000 45850 45850 45850 45850 3
680 20250314 091700 96414450 45850 45700 45850 45700 1145
681 20250314 091600 44056400 45750 45750 45750 45750 223
682 20250314 091500 33854150 45700 45700 45700 45700 2
683 20250314 091400 33762750 45750 45750 45750 45750 2
684 20250314 091300 33671250 45750 45700 45750 45650 146
685 20250314 091200 26994600 45700 45700 45700 45700 2
686 20250314 091100 26903200 45700 45650 45700 45650 5
687 20250314 091000 26674900 45700 45750 45750 45700 95
688 20250314 090900 22333350 45750 45800 45800 45750 36
689 20250314 090800 20686250 45750 45800 45800 45750 24
690 20250314 090700 19587250 45700 45700 45700 45700 0
691 20250314 090600 19587250 45700 45750 45750 45700 6
692 20250314 090500 19313000 45700 45750 45750 45700 16
693 20250314 090400 18581650 45700 45700 45700 45700 1
694 20250314 090300 18535950 45550 45550 45550 45550 12
695 20250314 090200 17989350 45550 45700 45800 45550 62
696 20250314 090100 15155500 45450 45450 45450 45450 0
697 20250314 090000 15155500 45450 45650 45700 45400 333