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

702
194480/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,204000,1797463350,33500,33500,33500,33500,2978
20250314,203900,1797463350,33500,33500,33500,33500,0
20250314,203800,1797463350,33500,33500,33500,33500,0
20250314,203700,1797463350,33500,33500,33500,33500,0
20250314,203600,1797463350,33500,33500,33500,33500,0
20250314,203500,1797463350,33500,33500,33500,33500,0
20250314,203400,1797463350,33500,33500,33500,33500,0
20250314,203300,1797463350,33500,33500,33500,33500,0
20250314,203200,1797463350,33500,33500,33500,33500,0
20250314,203100,1797463350,33500,33500,33500,33500,0
20250314,203000,1797463350,33500,33500,33500,33500,0
20250314,202900,1797463350,33500,33500,33500,33500,0
20250314,202800,1797463350,33500,33500,33500,33500,0
20250314,202700,1797463350,33500,33500,33500,33500,0
20250314,202600,1797463350,33500,33500,33500,33500,0
20250314,202500,1797463350,33500,33500,33500,33500,0
20250314,202400,1797463350,33500,33500,33500,33500,0
20250314,202300,1797463350,33500,33500,33500,33500,0
20250314,202200,1797463350,33500,33500,33500,33500,0
20250314,202100,1797463350,33500,33500,33500,33500,0
20250314,202000,1797463350,33500,33500,33500,33500,0
20250314,201900,1797463350,33500,33500,33500,33500,0
20250314,201800,1797463350,33500,33500,33500,33500,0
20250314,201700,1797463350,33500,33500,33500,33500,0
20250314,201600,1797463350,33500,33500,33500,33500,0
20250314,201500,1797463350,33500,33500,33500,33500,0
20250314,201400,1797463350,33500,33500,33500,33500,0
20250314,201300,1797463350,33500,33500,33500,33500,0
20250314,201200,1797463350,33500,33500,33500,33500,0
20250314,201100,1797463350,33500,33500,33500,33500,0
20250314,201000,1797463350,33500,33500,33500,33500,2978
20250314,200900,1797463350,33500,33500,33500,33500,0
20250314,200800,1797463350,33500,33500,33500,33500,0
20250314,200700,1797463350,33500,33500,33500,33500,0
20250314,200600,1797463350,33500,33500,33500,33500,0
20250314,200500,1797463350,33500,33500,33500,33500,0
20250314,200400,1797463350,33500,33500,33500,33500,0
20250314,200300,1797463350,33500,33500,33500,33500,0
20250314,200200,1797463350,33500,33500,33500,33500,0
20250314,200100,1797463350,33500,33500,33500,33500,0
20250314,200000,1797463350,33500,33500,33500,33500,0
20250314,195900,1797463350,33500,33500,33500,33500,0
20250314,195800,1797463350,33500,33500,33500,33500,0
20250314,195700,1797463350,33500,33500,33500,33500,0
20250314,195600,1797463350,33500,33500,33500,33500,0
20250314,195500,1797463350,33500,33500,33500,33500,0
20250314,195400,1797463350,33500,33500,33500,33500,0
20250314,195300,1797463350,33500,33500,33500,33500,0
20250314,195200,1797463350,33500,33500,33500,33500,0
20250314,195100,1797463350,33500,33500,33500,33500,0
20250314,195000,1797463350,33500,33500,33500,33500,0
20250314,194900,1797463350,33500,33500,33500,33500,0
20250314,194800,1797463350,33500,33500,33500,33500,0
20250314,194700,1797463350,33500,33500,33500,33500,0
20250314,194600,1797463350,33500,33500,33500,33500,0
20250314,194500,1797463350,33500,33500,33500,33500,0
20250314,194400,1797463350,33500,33500,33500,33500,0
20250314,194300,1797463350,33500,33500,33500,33500,0
20250314,194200,1797463350,33500,33500,33500,33500,0
20250314,194100,1797463350,33500,33500,33500,33500,0
20250314,194000,1797463350,33500,33500,33500,33500,2978
20250314,193900,1797463350,33500,33500,33500,33500,0
20250314,193800,1797463350,33500,33500,33500,33500,0
20250314,193700,1797463350,33500,33500,33500,33500,0
20250314,193600,1797463350,33500,33500,33500,33500,0
20250314,193500,1797463350,33500,33500,33500,33500,0
20250314,193400,1797463350,33500,33500,33500,33500,0
20250314,193300,1797463350,33500,33500,33500,33500,0
20250314,193200,1797463350,33500,33500,33500,33500,0
20250314,193100,1797463350,33500,33500,33500,33500,0
20250314,193000,1797463350,33500,33500,33500,33500,0
20250314,192900,1797463350,33500,33500,33500,33500,0
20250314,192800,1797463350,33500,33500,33500,33500,0
20250314,192700,1797463350,33500,33500,33500,33500,0
20250314,192600,1797463350,33500,33500,33500,33500,0
20250314,192500,1797463350,33500,33500,33500,33500,0
20250314,192400,1797463350,33500,33500,33500,33500,0
20250314,192300,1797463350,33500,33500,33500,33500,0
20250314,192200,1797463350,33500,33500,33500,33500,0
20250314,192100,1797463350,33500,33500,33500,33500,0
20250314,192000,1797463350,33500,33500,33500,33500,0
20250314,191900,1797463350,33500,33500,33500,33500,0
20250314,191800,1797463350,33500,33500,33500,33500,0
20250314,191700,1797463350,33500,33500,33500,33500,0
20250314,191600,1797463350,33500,33500,33500,33500,0
20250314,191500,1797463350,33500,33500,33500,33500,0
20250314,191400,1797463350,33500,33500,33500,33500,0
20250314,191300,1797463350,33500,33500,33500,33500,0
20250314,191200,1797463350,33500,33500,33500,33500,0
20250314,191100,1797463350,33500,33500,33500,33500,0
20250314,191000,1797463350,33500,33500,33500,33500,2978
20250314,190900,1797463350,33500,33500,33500,33500,0
20250314,190800,1797463350,33500,33500,33500,33500,0
20250314,190700,1797463350,33500,33500,33500,33500,0
20250314,190600,1797463350,33500,33500,33500,33500,0
20250314,190500,1797463350,33500,33500,33500,33500,0
20250314,190400,1797463350,33500,33500,33500,33500,0
20250314,190300,1797463350,33500,33500,33500,33500,0
20250314,190200,1797463350,33500,33500,33500,33500,0
20250314,190100,1797463350,33500,33500,33500,33500,0
20250314,190000,1797463350,33500,33500,33500,33500,0
20250314,185900,1797463350,33500,33500,33500,33500,0
20250314,185800,1797463350,33500,33500,33500,33500,0
20250314,185700,1797463350,33500,33500,33500,33500,0
20250314,185600,1797463350,33500,33500,33500,33500,0
20250314,185500,1797463350,33500,33500,33500,33500,0
20250314,185400,1797463350,33500,33500,33500,33500,0
20250314,185300,1797463350,33500,33500,33500,33500,0
20250314,185200,1797463350,33500,33500,33500,33500,0
20250314,185100,1797463350,33500,33500,33500,33500,0
20250314,185000,1797463350,33500,33500,33500,33500,0
20250314,184900,1797463350,33500,33500,33500,33500,0
20250314,184800,1797463350,33500,33500,33500,33500,0
20250314,184700,1797463350,33500,33500,33500,33500,0
20250314,184600,1797463350,33500,33500,33500,33500,0
20250314,184500,1797463350,33500,33500,33500,33500,0
20250314,184400,1797463350,33500,33500,33500,33500,0
20250314,184300,1797463350,33500,33500,33500,33500,0
20250314,184200,1797463350,33500,33500,33500,33500,0
20250314,184100,1797463350,33500,33500,33500,33500,0
20250314,184000,1797463350,33500,33500,33500,33500,2978
20250314,183900,1797463350,33500,33500,33500,33500,0
20250314,183800,1797463350,33500,33500,33500,33500,0
20250314,183700,1797463350,33500,33500,33500,33500,0
20250314,183600,1797463350,33500,33500,33500,33500,0
20250314,183500,1797463350,33500,33500,33500,33500,0
20250314,183400,1797463350,33500,33500,33500,33500,0
20250314,183300,1797463350,33500,33500,33500,33500,0
20250314,183200,1797463350,33500,33500,33500,33500,0
20250314,183100,1797463350,33500,33500,33500,33500,0
20250314,183000,1797463350,33500,33500,33500,33500,0
20250314,182900,1797463350,33500,33500,33500,33500,0
20250314,182800,1797463350,33500,33500,33500,33500,0
20250314,182700,1797463350,33500,33500,33500,33500,0
20250314,182600,1797463350,33500,33500,33500,33500,0
20250314,182500,1797463350,33500,33500,33500,33500,0
20250314,182400,1797463350,33500,33500,33500,33500,0
20250314,182300,1797463350,33500,33500,33500,33500,0
20250314,182200,1797463350,33500,33500,33500,33500,0
20250314,182100,1797463350,33500,33500,33500,33500,0
20250314,182000,1797463350,33500,33500,33500,33500,0
20250314,181900,1797463350,33500,33500,33500,33500,0
20250314,181800,1797463350,33500,33500,33500,33500,0
20250314,181700,1797463350,33500,33500,33500,33500,0
20250314,181600,1797463350,33500,33500,33500,33500,0
20250314,181500,1797463350,33500,33500,33500,33500,0
20250314,181400,1797463350,33500,33500,33500,33500,0
20250314,181300,1797463350,33500,33500,33500,33500,0
20250314,181200,1797463350,33500,33500,33500,33500,0
20250314,181100,1797463350,33500,33500,33500,33500,0
20250314,181000,1797463350,33500,33500,33500,33500,2978
20250314,180900,1797463350,33500,33500,33500,33500,0
20250314,180800,1797463350,33500,33500,33500,33500,0
20250314,180700,1797463350,33500,33500,33500,33500,0
20250314,180600,1797463350,33500,33500,33500,33500,0
20250314,180500,1797463350,33500,33500,33500,33500,0
20250314,180400,1797463350,33500,33500,33500,33500,0
20250314,180300,1797463350,33500,33500,33500,33500,0
20250314,180200,1797463350,33500,33500,33500,33500,0
20250314,180100,1797463350,33500,33500,33500,33500,0
20250314,180000,1797463350,33500,33500,33500,33500,0
20250314,175900,1797463350,33500,33500,33500,33500,0
20250314,175800,1797463350,33500,33500,33500,33500,0
20250314,175700,1797463350,33500,33500,33500,33500,0
20250314,175600,1797463350,33500,33500,33500,33500,0
20250314,175500,1797463350,33500,33500,33500,33500,0
20250314,175400,1797463350,33500,33500,33500,33500,0
20250314,175300,1797463350,33500,33500,33500,33500,0
20250314,175200,1797463350,33500,33500,33500,33500,0
20250314,175100,1797463350,33500,33500,33500,33500,0
20250314,175000,1797463350,33500,33500,33500,33500,0
20250314,174900,1797463350,33500,33500,33500,33500,0
20250314,174800,1797463350,33500,33500,33500,33500,0
20250314,174700,1797463350,33500,33500,33500,33500,0
20250314,174600,1797463350,33500,33500,33500,33500,0
20250314,174500,1797463350,33500,33500,33500,33500,0
20250314,174400,1797463350,33500,33500,33500,33500,0
20250314,174300,1797463350,33500,33500,33500,33500,0
20250314,174200,1797463350,33500,33500,33500,33500,0
20250314,174100,1797463350,33500,33500,33500,33500,0
20250314,174000,1797463350,33500,33500,33500,33500,2978
20250314,173900,1797463350,33500,33500,33500,33500,0
20250314,173800,1797463350,33500,33500,33500,33500,0
20250314,173700,1797463350,33500,33500,33500,33500,0
20250314,173600,1797463350,33500,33500,33500,33500,0
20250314,173500,1797463350,33500,33500,33500,33500,0
20250314,173400,1797463350,33500,33500,33500,33500,0
20250314,173300,1797463350,33500,33500,33500,33500,0
20250314,173200,1797463350,33500,33500,33500,33500,0
20250314,173100,1797463350,33500,33500,33500,33500,0
20250314,173000,1797463350,33500,33500,33500,33500,0
20250314,172900,1797463350,33500,33500,33500,33500,0
20250314,172800,1797463350,33500,33500,33500,33500,0
20250314,172700,1797463350,33500,33500,33500,33500,0
20250314,172600,1797463350,33500,33500,33500,33500,0
20250314,172500,1797463350,33500,33500,33500,33500,0
20250314,172400,1797463350,33500,33500,33500,33500,0
20250314,172300,1797463350,33500,33500,33500,33500,0
20250314,172200,1797463350,33500,33500,33500,33500,0
20250314,172100,1797463350,33500,33500,33500,33500,0
20250314,172000,1797463350,33500,33500,33500,33500,0
20250314,171900,1797463350,33500,33500,33500,33500,0
20250314,171800,1797463350,33500,33500,33500,33500,0
20250314,171700,1797463350,33500,33500,33500,33500,0
20250314,171600,1797463350,33500,33500,33500,33500,0
20250314,171500,1797463350,33500,33500,33500,33500,0
20250314,171400,1797463350,33500,33500,33500,33500,0
20250314,171300,1797463350,33500,33500,33500,33500,0
20250314,171200,1797463350,33500,33500,33500,33500,0
20250314,171100,1797463350,33500,33500,33500,33500,0
20250314,171000,1797463350,33500,33500,33500,33500,2978
20250314,170900,1797463350,33500,33500,33500,33500,0
20250314,170800,1797463350,33500,33500,33500,33500,0
20250314,170700,1797463350,33500,33500,33500,33500,0
20250314,170600,1797463350,33500,33500,33500,33500,0
20250314,170500,1797463350,33500,33500,33500,33500,0
20250314,170400,1797463350,33500,33500,33500,33500,0
20250314,170300,1797463350,33500,33500,33500,33500,0
20250314,170200,1797463350,33500,33500,33500,33500,0
20250314,170100,1797463350,33500,33500,33500,33500,0
20250314,170000,1797463350,33500,33500,33500,33500,0
20250314,165900,1797463350,33500,33500,33500,33500,0
20250314,165800,1797463350,33500,33500,33500,33500,0
20250314,165700,1797463350,33500,33500,33500,33500,0
20250314,165600,1797463350,33500,33500,33500,33500,0
20250314,165500,1797463350,33500,33500,33500,33500,0
20250314,165400,1797463350,33500,33500,33500,33500,0
20250314,165300,1797463350,33500,33500,33500,33500,0
20250314,165200,1797463350,33500,33500,33500,33500,0
20250314,165100,1797463350,33500,33500,33500,33500,0
20250314,165000,1797463350,33500,33500,33500,33500,0
20250314,164900,1797463350,33500,33500,33500,33500,0
20250314,164800,1797463350,33500,33500,33500,33500,0
20250314,164700,1797463350,33500,33500,33500,33500,0
20250314,164600,1797463350,33500,33500,33500,33500,0
20250314,164500,1797463350,33500,33500,33500,33500,0
20250314,164400,1797463350,33500,33500,33500,33500,0
20250314,164300,1797463350,33500,33500,33500,33500,0
20250314,164200,1797463350,33500,33500,33500,33500,0
20250314,164100,1797463350,33500,33500,33500,33500,0
20250314,164000,1797463350,33500,33500,33500,33500,2978
20250314,163900,1797463350,33500,33500,33500,33500,0
20250314,163800,1797463350,33500,33500,33500,33500,0
20250314,163700,1797463350,33500,33500,33500,33500,0
20250314,163600,1797463350,33500,33500,33500,33500,0
20250314,163500,1797463350,33500,33500,33500,33500,0
20250314,163400,1797463350,33500,33500,33500,33500,0
20250314,163300,1797463350,33500,33500,33500,33500,0
20250314,163200,1797463350,33500,33500,33500,33500,0
20250314,163100,1797463350,33500,33500,33500,33500,0
20250314,163000,1797463350,33500,33500,33500,33500,0
20250314,162900,1797463350,33500,33500,33500,33500,0
20250314,162800,1797463350,33500,33500,33500,33500,0
20250314,162700,1797463350,33500,33500,33500,33500,0
20250314,162600,1797463350,33500,33500,33500,33500,0
20250314,162500,1797463350,33500,33500,33500,33500,0
20250314,162400,1797463350,33500,33500,33500,33500,0
20250314,162300,1797463350,33500,33500,33500,33500,0
20250314,162200,1797463350,33500,33500,33500,33500,0
20250314,162100,1797463350,33500,33500,33500,33500,0
20250314,162000,1797463350,33500,33500,33500,33500,0
20250314,161900,1797463350,33500,33500,33500,33500,0
20250314,161800,1797463350,33500,33500,33500,33500,0
20250314,161700,1797463350,33500,33500,33500,33500,0
20250314,161600,1797463350,33500,33500,33500,33500,0
20250314,161500,1797463350,33500,33500,33500,33500,0
20250314,161400,1797463350,33500,33500,33500,33500,0
20250314,161300,1797463350,33500,33500,33500,33500,0
20250314,161200,1797463350,33500,33500,33500,33500,0
20250314,161100,1797463350,33500,33500,33500,33500,0
20250314,161000,1797463350,33500,33500,33500,33500,2978
20250314,160900,1797463350,33500,33500,33500,33500,0
20250314,160800,1797463350,33500,33500,33500,33500,0
20250314,160700,1797463350,33500,33500,33500,33500,0
20250314,160600,1797463350,33500,33500,33500,33500,0
20250314,160500,1797463350,33500,33500,33500,33500,0
20250314,160400,1797463350,33500,33500,33500,33500,0
20250314,160300,1797463350,33500,33500,33500,33500,0
20250314,160200,1797463350,33500,33500,33500,33500,0
20250314,160100,1797463350,33500,33500,33500,33500,0
20250314,160000,1797463350,33500,33500,33500,33500,0
20250314,155900,1797463350,33500,33500,33500,33500,0
20250314,155800,1797463350,33500,33500,33500,33500,0
20250314,155700,1797463350,33500,33500,33500,33500,0
20250314,155600,1797463350,33500,33500,33500,33500,0
20250314,155500,1797463350,33500,33500,33500,33500,0
20250314,155400,1797463350,33500,33500,33500,33500,0
20250314,155300,1797463350,33500,33500,33500,33500,0
20250314,155200,1797463350,33500,33500,33500,33500,0
20250314,155100,1797463350,33500,33500,33500,33500,0
20250314,155000,1797463350,33500,33500,33500,33500,0
20250314,154900,1797463350,33500,33500,33500,33500,0
20250314,154800,1797463350,33500,33500,33500,33500,0
20250314,154700,1797463350,33500,33500,33500,33500,0
20250314,154600,1797463350,33500,33500,33500,33500,0
20250314,154500,1797463350,33500,33500,33500,33500,0
20250314,154400,1797463350,33500,33500,33500,33500,0
20250314,154300,1797463350,33500,33500,33500,33500,0
20250314,154200,1797463350,33500,33500,33500,33500,0
20250314,154100,1797463350,33500,33500,33500,33500,0
20250314,154000,1797463350,33500,33500,33500,33500,2978
20250314,153900,1797463350,33500,33500,33500,33500,0
20250314,153800,1797463350,33500,33500,33500,33500,0
20250314,153700,1797463350,33500,33500,33500,33500,0
20250314,153600,1797463350,33500,33500,33500,33500,0
20250314,153500,1797463350,33500,33500,33500,33500,0
20250314,153400,1797463350,33500,33500,33500,33500,0
20250314,153300,1797463350,33500,33500,33500,33500,0
20250314,153200,1797463350,33500,33500,33500,33500,0
20250314,153100,1797463350,33500,33500,33500,33500,0
20250314,153000,1797463350,33500,33500,33500,33500,2978
20250314,152900,1697700350,33600,33600,33600,33600,0
20250314,152800,1697700350,33600,33600,33600,33600,0
20250314,152700,1697700350,33600,33600,33600,33600,0
20250314,152600,1697700350,33600,33600,33600,33600,0
20250314,152500,1697700350,33600,33600,33600,33600,0
20250314,152400,1697700350,33600,33600,33600,33600,0
20250314,152300,1697700350,33600,33600,33600,33600,0
20250314,152200,1697700350,33600,33600,33600,33600,0
20250314,152100,1697700350,33600,33600,33600,33600,0
20250314,152000,1697700350,33600,33600,33600,33600,0
20250314,151900,1697700350,33600,33550,33600,33550,54
20250314,151800,1695887450,33600,33550,33600,33550,143
20250314,151700,1691084150,33550,33550,33600,33550,32
20250314,151600,1690010450,33600,33550,33600,33550,56
20250314,151500,1688131250,33550,33600,33600,33550,566
20250314,151400,1669141850,33600,33600,33600,33600,29
20250314,151300,1668167450,33600,33600,33600,33550,154
20250314,151200,1662999950,33600,33550,33600,33550,12
20250314,151100,1662596800,33550,33550,33550,33500,308
20250314,151000,1652263700,33550,33550,33550,33550,463
20250314,150900,1636730050,33600,33600,33650,33600,554
20250314,150800,1618115400,33700,33650,33700,33650,65
20250314,150700,1615925900,33600,33600,33600,33600,0
20250314,150600,1615925900,33600,33650,33650,33600,100
20250314,150500,1612561350,33700,33700,33700,33700,12
20250314,150400,1612156950,33700,33575,33700,33575,575
20250314,150300,1592787425,33600,33600,33600,33550,120
20250314,150200,1588757375,33600,33600,33600,33600,71
20250314,150100,1586371775,33600,33700,33700,33600,500
20250314,150000,1569571575,33600,33600,33600,33600,129
20250314,145900,1565237175,33600,33600,33600,33600,16
20250314,145800,1564699575,33600,33650,33650,33600,109
20250314,145700,1561032075,33650,33650,33700,33600,210
20250314,145600,1553970925,33700,33700,33700,33700,14
20250314,145500,1553499125,33700,33650,33700,33600,350
20250314,145400,1541734075,33600,33650,33650,33600,110
20250314,145300,1538033075,33650,33650,33650,33600,325
20250314,145200,1527099325,33650,33650,33650,33650,10
20250314,145100,1526762825,33500,33500,33650,33500,590
20250314,145000,1506992075,33500,33650,33650,33500,2673
20250314,144900,1417322975,33650,33700,33750,33650,686
20250314,144800,1394233325,33650,33700,33700,33650,111
20250314,144700,1390497925,33650,33700,33700,33650,110
20250314,144600,1386794425,33650,33650,33650,33650,55
20250314,144500,1384943675,33800,33650,33800,33600,397
20250314,144400,1371586325,33800,33775,33800,33650,2475
20250314,144300,1288120750,33800,33800,33800,33750,291
20250314,144200,1278297250,33750,33800,33800,33750,106
20250314,144100,1274718950,33800,33800,33800,33750,90
20250314,144000,1271677100,33800,33800,33800,33800,54
20250314,143900,1269851900,33800,33800,33850,33750,516
20250314,143800,1252412300,33800,33900,33900,33800,782
20250314,143700,1225940800,33900,33900,33900,33900,116
20250314,143600,1222008400,33850,33900,33900,33850,34
20250314,143500,1220857100,33850,33850,33850,33850,137
20250314,143400,1216219650,33850,33850,33850,33850,1
20250314,143300,1216185800,33850,33900,33900,33850,128
20250314,143200,1211852950,33850,33900,33900,33850,1812
20250314,143100,1150430000,33900,33900,33900,33900,700
20250314,143000,1126700000,33900,33900,33950,33900,45
20250314,142900,1125174300,34000,33950,34000,33950,3
20250314,142800,1125072400,33950,33950,33950,33950,116
20250314,142700,1121134200,33950,33950,33950,33950,29
20250314,142600,1120149650,33950,33950,33950,33950,0
20250314,142500,1120149650,33950,33950,33950,33950,0
20250314,142400,1120149650,33950,33950,33950,33950,33
20250314,142300,1119029300,33950,33950,33950,33950,0
20250314,142200,1119029300,33950,33950,33950,33950,28
20250314,142100,1118078700,33950,33950,33950,33950,46
20250314,142000,1116517000,33950,33950,33950,33950,0
20250314,141900,1116517000,33950,33950,33950,33950,0
20250314,141800,1116517000,33950,33950,33950,33950,26
20250314,141700,1115634300,33950,33950,33950,33950,0
20250314,141600,1115634300,33950,33950,33950,33950,64
20250314,141500,1113461500,33950,33900,33950,33900,75
20250314,141400,1110916900,33950,33950,33950,33950,10
20250314,141300,1110577400,33900,33950,33950,33900,450
20250314,141200,1095301350,33950,33950,33950,33950,26
20250314,141100,1094418650,34000,34000,34000,34000,1
20250314,141000,1094384650,34000,34000,34000,34000,1
20250314,140900,1094350650,34000,33950,34000,33950,73
20250314,140800,1091872250,34000,34000,34000,33950,1735
20250314,140700,1032893200,34050,34050,34050,34050,61
20250314,140600,1030816150,34000,34050,34050,34000,27
20250314,140500,1029898100,34050,34050,34050,34050,11
20250314,140400,1029523550,34050,34050,34050,34050,53
20250314,140300,1027718900,34050,34050,34050,34050,97
20250314,140200,1024416050,34100,34100,34100,34100,0
20250314,140100,1024416050,34100,34100,34100,34100,1
20250314,140000,1024381950,34100,34050,34100,34050,27
20250314,135900,1023462550,34100,34100,34100,34100,26
20250314,135800,1022575950,34150,34150,34150,34100,9
20250314,135700,1022268900,34100,34150,34150,34050,60
20250314,135600,1020223750,34150,34150,34150,34150,4
20250314,135500,1020087150,34100,34150,34150,34100,28
20250314,135400,1019132300,34150,34050,34150,34050,27
20250314,135300,1018212850,34150,34150,34150,34150,1
20250314,135200,1018178700,34200,34200,34200,34200,1
20250314,135100,1018144500,34200,34050,34200,34050,27
20250314,135000,1017225000,34200,34200,34200,34200,1
20250314,134900,1017190800,34050,34050,34050,34050,0
20250314,134800,1017190800,34050,34050,34050,34050,27
20250314,134700,1016271450,34050,34050,34050,34050,0
20250314,134600,1016271450,34050,34050,34050,34050,0
20250314,134500,1016271450,34050,34050,34050,34050,27
20250314,134400,1015352100,34050,34050,34050,34050,0
20250314,134300,1015352100,34050,34050,34050,34050,0
20250314,134200,1015352100,34050,34050,34050,34050,27
20250314,134100,1014432750,34200,34200,34200,34200,0
20250314,134000,1014432750,34200,34200,34200,34200,49
20250314,133900,1012756950,34050,34050,34050,34050,27
20250314,133800,1011837600,34050,34050,34050,34050,0
20250314,133700,1011837600,34050,34050,34050,34050,0
20250314,133600,1011837600,34050,34100,34100,34050,27
20250314,133500,1010917300,34100,34100,34100,34100,0
20250314,133400,1010917300,34100,34100,34200,34100,55
20250314,133300,1009040800,34100,34100,34100,34100,562
20250314,133200,989876600,34100,34100,34100,34100,13
20250314,133100,989433300,34200,34200,34200,34200,0
20250314,133000,989433300,34200,34150,34200,34100,33
20250314,132900,988306200,34150,34150,34150,34150,0
20250314,132800,988306200,34150,34150,34150,34150,0
20250314,132700,988306200,34150,34150,34150,34150,27
20250314,132600,987384150,34150,34150,34150,34150,13
20250314,132500,986940200,34300,34300,34300,34300,0
20250314,132400,986940200,34300,34250,34300,34100,57
20250314,132300,984988800,34300,34300,34300,34300,0
20250314,132200,984988800,34300,34300,34300,34300,1
20250314,132100,984954500,34300,34250,34300,34200,149
20250314,132000,979850950,34250,34250,34250,34250,0
20250314,131900,979850950,34250,34250,34250,34250,8
20250314,131800,979576950,34250,34250,34250,34200,184
20250314,131700,973276400,34250,34250,34250,34250,1
20250314,131600,973242150,34250,34250,34250,34250,2
20250314,131500,973173650,34200,34200,34200,34100,33
20250314,131400,972047850,34250,34250,34250,34250,2
20250314,131300,971979350,34100,34100,34100,34100,0
20250314,131200,971979350,34100,34150,34150,34100,28
20250314,131100,971023250,34200,34200,34200,34200,9
20250314,131000,970715450,34150,34150,34150,34150,0
20250314,130900,970715450,34150,34150,34150,34150,28
20250314,130800,969759250,34200,34200,34200,34200,0
20250314,130700,969759250,34200,34200,34200,34200,1
20250314,130600,969725050,34150,34150,34150,34150,28
20250314,130500,968768850,34150,34150,34150,34150,0
20250314,130400,968768850,34150,34150,34150,34150,0
20250314,130300,968768850,34150,34225,34225,34150,124
20250314,130200,964533200,34150,34150,34150,34150,0
20250314,130100,964533200,34150,34150,34150,34150,0
20250314,130000,964533200,34150,34300,34300,34150,30
20250314,125900,963508550,34300,34300,34300,34300,0
20250314,125800,963508550,34300,34300,34300,34300,0
20250314,125700,963508550,34300,34150,34300,34150,44
20250314,125600,962003700,34250,34250,34250,34250,73
20250314,125500,959503450,34250,34250,34250,34250,0
20250314,125400,959503450,34250,34150,34250,34100,33
20250314,125300,958376600,34150,34150,34150,34150,17
20250314,125200,957796050,34100,34100,34100,34100,0
20250314,125100,957796050,34100,34100,34100,34100,30
20250314,125000,956773050,34100,34100,34100,34100,0
20250314,124900,956773050,34100,34150,34150,34100,200
20250314,124800,949944550,34100,34100,34100,34100,51
20250314,124700,948205450,34100,34100,34100,34100,0
20250314,124600,948205450,34100,34100,34100,34100,7
20250314,124500,947966750,34100,34100,34100,34100,31
20250314,124400,946909650,34250,34250,34250,34250,95
20250314,124300,943655900,34250,34250,34250,34200,471
20250314,124200,927545650,34100,34100,34100,34100,30
20250314,124100,926522650,34250,34250,34250,34250,130
20250314,124000,922070150,34050,34050,34050,34050,0
20250314,123900,922070150,34050,34150,34200,34050,127
20250314,123800,917737300,34200,34200,34200,34200,2
20250314,123700,917668900,34200,34200,34200,34200,20
20250314,123600,916984900,34150,34150,34150,34150,30
20250314,123500,915960400,34250,34200,34250,34200,227
20250314,123400,908190450,34150,34150,34150,34150,0
20250314,123300,908190450,34150,34100,34150,34050,41
20250314,123200,906792500,34050,34050,34050,34050,0
20250314,123100,906792500,34050,34050,34050,34050,0
20250314,123000,906792500,34050,34050,34050,34050,30
20250314,122900,905771000,34050,34050,34050,34050,0
20250314,122800,905771000,34050,34050,34050,34050,0
20250314,122700,905771000,34050,34050,34050,34050,60
20250314,122600,903728000,34150,34150,34150,34150,0
20250314,122500,903728000,34150,34150,34150,34150,10
20250314,122400,903386500,34050,34050,34050,34050,30
20250314,122300,902365000,34150,34150,34150,34150,0
20250314,122200,902365000,34150,34200,34200,34150,16
20250314,122100,901818250,34050,34150,34150,34050,37
20250314,122000,900556700,34150,34100,34150,34100,210
20250314,121900,893387750,34050,34050,34050,34050,0
20250314,121800,893387750,34050,34050,34100,34050,39
20250314,121700,892059350,34050,34050,34050,34050,0
20250314,121600,892059350,34050,34050,34050,34050,0
20250314,121500,892059350,34050,34050,34050,34050,30
20250314,121400,891037850,34050,34050,34050,34050,0
20250314,121300,891037850,34050,34050,34050,34050,0
20250314,121200,891037850,34050,34050,34050,34050,30
20250314,121100,890016350,34050,34050,34050,34050,0
20250314,121000,890016350,34050,34050,34050,34050,0
20250314,120900,890016350,34050,34050,34050,34050,49
20250314,120800,888347900,34050,34050,34050,34050,0
20250314,120700,888347900,34050,34050,34050,34050,1
20250314,120600,888313850,34050,34100,34100,34050,30
20250314,120500,887292250,34150,34150,34150,34150,0
20250314,120400,887292250,34150,34150,34150,34150,371
20250314,120300,874622600,34150,34150,34150,34150,31
20250314,120200,873563950,34250,34250,34250,34250,0
20250314,120100,873563950,34250,34250,34250,34250,1
20250314,120000,873529700,34150,34150,34150,34150,31
20250314,115900,872471050,34150,34150,34150,34150,10
20250314,115800,872129550,34150,34150,34150,34150,0
20250314,115700,872129550,34150,34150,34150,34150,31
20250314,115600,871070900,34150,34150,34150,34150,0
20250314,115500,871070900,34150,34150,34150,34150,5
20250314,115400,870900150,34150,34200,34200,34150,31
20250314,115300,869840750,34300,34300,34300,34300,1
20250314,115200,869806450,34300,34200,34300,34200,150
20250314,115100,864674650,34150,34150,34150,34150,131
20250314,115000,860201000,34150,34150,34150,34150,5
20250314,114900,860030250,34200,34200,34200,34200,10
20250314,114800,859688250,34200,34150,34200,34150,112
20250314,114700,855859400,34200,34200,34200,34200,43
20250314,114600,854388800,34200,34200,34200,34200,10
20250314,114500,854046800,34150,34150,34150,34150,37
20250314,114400,852783250,34150,34150,34150,34150,0
20250314,114300,852783250,34150,34150,34150,34150,0
20250314,114200,852783250,34150,34150,34150,34150,31
20250314,114100,851724600,34250,34250,34250,34250,5
20250314,114000,851553350,34250,34200,34250,34050,366
20250314,113900,839021350,34250,34000,34250,34000,134
20250314,113800,834443250,34200,34000,34200,34000,72
20250314,113700,831986850,34000,34000,34000,34000,4
20250314,113600,831850850,34000,34000,34000,34000,31
20250314,113500,830796850,34300,34300,34300,34300,0
20250314,113400,830796850,34300,34000,34300,34000,156
20250314,113300,825453100,34000,34000,34000,34000,31
20250314,113200,824399100,34150,34150,34150,34150,400
20250314,113100,810739100,34000,34000,34000,34000,90
20250314,113000,807679100,33950,34000,34000,33950,31
20250314,112900,806625550,34000,34000,34000,34000,5
20250314,112800,806455550,34100,34100,34100,34100,88
20250314,112700,803454750,33950,33950,33950,33950,49
20250314,112600,801791200,34100,34000,34100,34000,153
20250314,112500,796576300,33950,33950,33950,33950,0
20250314,112400,796576300,33950,33950,33950,33950,36
20250314,112300,795354100,34000,34000,34000,34000,0
20250314,112200,795354100,34000,34000,34000,34000,45
20250314,112100,793824100,33950,33950,33950,33950,31
20250314,112000,792771650,34000,34000,34000,34000,45
20250314,111900,791241650,33950,33950,33950,33950,5
20250314,111800,791071900,34000,33950,34000,33950,60
20250314,111700,789033450,34000,34000,34000,34000,0
20250314,111600,789033450,34000,33950,34000,33950,7
20250314,111500,788795500,33950,34000,34050,33950,83
20250314,111400,785975050,34000,34000,34000,34000,10
20250314,111300,785635050,34000,34000,34000,34000,4
20250314,111200,785499050,33950,34000,34000,33950,31
20250314,111100,784445750,34000,34000,34000,34000,0
20250314,111000,784445750,34000,34000,34000,34000,0
20250314,110900,784445750,34000,34000,34000,34000,36
20250314,110800,783221750,34000,34000,34000,34000,0
20250314,110700,783221750,34000,34000,34000,34000,11
20250314,110600,782847750,34050,34100,34100,34050,106
20250314,110500,779238050,34100,34100,34100,34100,20
20250314,110400,778556050,34050,34050,34050,34050,5
20250314,110300,778385800,34100,34200,34200,34100,187
20250314,110200,772008350,34200,34200,34200,34200,1
20250314,110100,771974150,34050,34050,34050,34050,18
20250314,110000,771361250,34050,33950,34050,33950,33
20250314,105900,770240700,34000,33950,34000,33950,98
20250314,105800,766912750,33950,33950,33950,33950,49
20250314,105700,765249200,33950,33950,33950,33950,47
20250314,105600,763653550,33950,33950,33950,33950,21
20250314,105500,762940600,33950,34000,34000,33950,30
20250314,105400,761921700,34000,34000,34000,34000,49
20250314,105300,760255700,34000,34000,34000,34000,28
20250314,105200,759303700,34000,34050,34050,34000,24
20250314,105100,758487550,34000,34050,34050,34000,56
20250314,105000,756583450,34050,34000,34050,34000,22
20250314,104900,755835350,34050,34050,34050,34000,30
20250314,104800,754815250,34050,34050,34050,34000,65
20250314,104700,752603200,34100,34050,34100,34050,26
20250314,104600,751717800,34100,34100,34100,34100,1
20250314,104500,751683700,34050,34050,34050,34050,32
20250314,104400,750594100,34200,34150,34200,34150,36
20250314,104300,749363300,34100,34000,34100,33950,90
20250314,104200,746303350,33950,33950,34000,33950,49
20250314,104100,744639750,33950,33950,33950,33950,50
20250314,104000,742942250,33950,33900,33950,33900,126
20250314,103900,738665850,33900,33900,33900,33900,100
20250314,103800,735275850,34000,33950,34000,33900,237
20250314,103700,727229900,33950,33900,33950,33900,23
20250314,103600,726450150,33900,33900,33900,33900,58
20250314,103500,724483950,33900,33900,33900,33900,16
20250314,103400,723941550,33950,33950,33950,33900,48
20250314,103300,722313200,33900,33950,33950,33900,55
20250314,103200,720448650,33900,33900,33900,33900,2
20250314,103100,720380850,33950,33950,34000,33950,61
20250314,103000,718309850,34000,33950,34000,33900,539
20250314,102900,700004750,33950,34000,34000,33950,28
20250314,102800,699053800,33950,33950,33950,33950,31
20250314,102700,698001350,33950,33950,33950,33950,86
20250314,102600,695081650,33950,33950,33950,33950,44
20250314,102500,693587850,33900,33950,33950,33900,856
20250314,102400,664564450,33950,33900,33950,33900,61
20250314,102300,662496000,33900,33900,33900,33900,28
20250314,102200,661546800,33900,33900,33900,33900,38
20250314,102100,660258600,33900,33850,33900,33800,58
20250314,102000,658296800,33850,33850,33850,33850,17
20250314,101900,657721350,33800,33850,33875,33800,79
20250314,101800,655048050,33800,33800,33800,33800,131
20250314,101700,650620250,33850,33800,33850,33800,88
20250314,101600,647643500,33850,33800,33850,33800,58
20250314,101500,645680700,33850,33850,33850,33850,807
20250314,101400,618363750,33900,33850,33900,33850,44
20250314,101300,616874250,33850,33850,33850,33850,30
20250314,101200,615858750,33900,33800,33900,33750,117
20250314,101100,611899600,33800,33800,33800,33800,0
20250314,101000,611899600,33800,33750,33800,33750,168
20250314,100900,606222250,33750,33800,33800,33750,191
20250314,100800,599775850,33750,33900,33900,33750,1603
20250314,100700,545597200,33900,33900,33950,33800,1453
20250314,100600,496398550,33950,33950,33950,33900,62
20250314,100500,494295200,33950,33950,34000,33950,844
20250314,100400,465635700,33950,34150,34150,33950,108
20250314,100300,461963500,34150,33950,34150,33950,272
20250314,100200,452719400,34150,33950,34150,33950,6
20250314,100100,452515500,34150,34000,34200,33950,702
20250314,100000,428669650,34050,34000,34050,34000,42
20250314,095900,427241100,34000,34250,34250,34000,525
20250314,095800,409362600,34350,34350,34350,34350,2
20250314,095700,409293900,34200,34100,34200,34000,778
20250314,095600,382706600,34100,34050,34100,34050,45
20250314,095500,381174250,34050,34000,34100,34000,150
20250314,095400,376073050,34000,33950,34000,33950,102
20250314,095300,372610050,33950,33950,33950,33950,163
20250314,095200,367076200,33900,33950,33950,33900,31
20250314,095100,366024000,33900,34000,34000,33900,627
20250314,095000,344736500,34000,34100,34100,34000,329
20250314,094900,333549500,34100,34100,34150,34100,88
20250314,094800,330548600,34150,34000,34150,34000,32
20250314,094700,329460450,34150,34150,34150,34000,8
20250314,094600,329188000,34150,34150,34150,34150,4
20250314,094500,329051400,34150,34050,34150,34000,59
20250314,094400,327043750,34050,34200,34200,34050,44
20250314,094300,325544650,34200,34200,34200,34200,0
20250314,094200,325544650,34200,34050,34200,34000,146
20250314,094100,320573250,34200,34200,34200,34050,74
20250314,094000,318051150,34200,34200,34200,34200,12
20250314,093900,317640750,34200,34200,34200,34050,36
20250314,093800,316414350,34050,34200,34200,34050,12
20250314,093700,316005450,34200,34200,34200,34200,1
20250314,093600,315971250,34200,34050,34200,34050,160
20250314,093500,310522950,34200,34150,34200,34150,102
20250314,093400,307039550,34200,34000,34200,34000,531
20250314,093300,288978950,34000,34000,34000,33950,291
20250314,093200,279088300,34000,34000,34000,34000,115
20250314,093100,275178300,33950,33850,33950,33850,49
20250314,093000,273515250,33950,33800,33950,33800,272
20250314,092900,264321050,33950,33950,33950,33750,1592
20250314,092800,210465100,33950,33900,34000,33900,527
20250314,092700,192583950,33900,34050,34050,33900,871
20250314,092600,162986700,34050,34050,34200,34000,323
20250314,092500,151989200,34150,34150,34150,34150,0
20250314,092400,151989200,34150,34100,34150,34050,289
20250314,092300,142140400,34100,34050,34100,34050,161
20250314,092200,136653100,34100,34100,34150,34100,101
20250314,092100,133208900,34100,34000,34100,34000,35
20250314,092000,132017250,34050,34100,34100,34050,171
20250314,091900,126193400,34050,33950,34050,33950,484
20250314,091800,109750050,34000,34050,34100,33950,259
20250314,091700,100946500,34050,34000,34100,34000,203
20250314,091600,94044250,34050,34200,34250,34050,1126
20250314,091500,55619250,34250,34250,34250,34250,73
20250314,091400,53119000,34200,34250,34300,34200,60
20250314,091300,51064900,34250,34250,34250,34250,7
20250314,091200,50825150,34150,34150,34250,34150,64
20250314,091100,48639350,34150,34200,34200,34150,244
20250314,091000,40303300,34200,34250,34250,34200,254
20250314,090900,31613650,34250,34400,34400,34250,151
20250314,090800,26425350,34450,34450,34450,34400,130
20250314,090700,21948550,34500,34500,34500,34500,17
20250314,090600,21362050,34500,34500,34500,34450,179
20250314,090500,15195100,34500,34550,34550,34500,85
20250314,090400,12262350,34550,34550,34550,34500,223
20250314,090300,4560350,34750,34800,34800,34750,2
20250314,090200,4490800,34800,34800,34800,34800,67
20250314,090100,2159200,34900,34900,34900,34900,6
20250314,090000,1949800,34550,34850,34850,34550,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 204000 1797463350 33500 33500 33500 33500 2978
3 20250314 203900 1797463350 33500 33500 33500 33500 0
4 20250314 203800 1797463350 33500 33500 33500 33500 0
5 20250314 203700 1797463350 33500 33500 33500 33500 0
6 20250314 203600 1797463350 33500 33500 33500 33500 0
7 20250314 203500 1797463350 33500 33500 33500 33500 0
8 20250314 203400 1797463350 33500 33500 33500 33500 0
9 20250314 203300 1797463350 33500 33500 33500 33500 0
10 20250314 203200 1797463350 33500 33500 33500 33500 0
11 20250314 203100 1797463350 33500 33500 33500 33500 0
12 20250314 203000 1797463350 33500 33500 33500 33500 0
13 20250314 202900 1797463350 33500 33500 33500 33500 0
14 20250314 202800 1797463350 33500 33500 33500 33500 0
15 20250314 202700 1797463350 33500 33500 33500 33500 0
16 20250314 202600 1797463350 33500 33500 33500 33500 0
17 20250314 202500 1797463350 33500 33500 33500 33500 0
18 20250314 202400 1797463350 33500 33500 33500 33500 0
19 20250314 202300 1797463350 33500 33500 33500 33500 0
20 20250314 202200 1797463350 33500 33500 33500 33500 0
21 20250314 202100 1797463350 33500 33500 33500 33500 0
22 20250314 202000 1797463350 33500 33500 33500 33500 0
23 20250314 201900 1797463350 33500 33500 33500 33500 0
24 20250314 201800 1797463350 33500 33500 33500 33500 0
25 20250314 201700 1797463350 33500 33500 33500 33500 0
26 20250314 201600 1797463350 33500 33500 33500 33500 0
27 20250314 201500 1797463350 33500 33500 33500 33500 0
28 20250314 201400 1797463350 33500 33500 33500 33500 0
29 20250314 201300 1797463350 33500 33500 33500 33500 0
30 20250314 201200 1797463350 33500 33500 33500 33500 0
31 20250314 201100 1797463350 33500 33500 33500 33500 0
32 20250314 201000 1797463350 33500 33500 33500 33500 2978
33 20250314 200900 1797463350 33500 33500 33500 33500 0
34 20250314 200800 1797463350 33500 33500 33500 33500 0
35 20250314 200700 1797463350 33500 33500 33500 33500 0
36 20250314 200600 1797463350 33500 33500 33500 33500 0
37 20250314 200500 1797463350 33500 33500 33500 33500 0
38 20250314 200400 1797463350 33500 33500 33500 33500 0
39 20250314 200300 1797463350 33500 33500 33500 33500 0
40 20250314 200200 1797463350 33500 33500 33500 33500 0
41 20250314 200100 1797463350 33500 33500 33500 33500 0
42 20250314 200000 1797463350 33500 33500 33500 33500 0
43 20250314 195900 1797463350 33500 33500 33500 33500 0
44 20250314 195800 1797463350 33500 33500 33500 33500 0
45 20250314 195700 1797463350 33500 33500 33500 33500 0
46 20250314 195600 1797463350 33500 33500 33500 33500 0
47 20250314 195500 1797463350 33500 33500 33500 33500 0
48 20250314 195400 1797463350 33500 33500 33500 33500 0
49 20250314 195300 1797463350 33500 33500 33500 33500 0
50 20250314 195200 1797463350 33500 33500 33500 33500 0
51 20250314 195100 1797463350 33500 33500 33500 33500 0
52 20250314 195000 1797463350 33500 33500 33500 33500 0
53 20250314 194900 1797463350 33500 33500 33500 33500 0
54 20250314 194800 1797463350 33500 33500 33500 33500 0
55 20250314 194700 1797463350 33500 33500 33500 33500 0
56 20250314 194600 1797463350 33500 33500 33500 33500 0
57 20250314 194500 1797463350 33500 33500 33500 33500 0
58 20250314 194400 1797463350 33500 33500 33500 33500 0
59 20250314 194300 1797463350 33500 33500 33500 33500 0
60 20250314 194200 1797463350 33500 33500 33500 33500 0
61 20250314 194100 1797463350 33500 33500 33500 33500 0
62 20250314 194000 1797463350 33500 33500 33500 33500 2978
63 20250314 193900 1797463350 33500 33500 33500 33500 0
64 20250314 193800 1797463350 33500 33500 33500 33500 0
65 20250314 193700 1797463350 33500 33500 33500 33500 0
66 20250314 193600 1797463350 33500 33500 33500 33500 0
67 20250314 193500 1797463350 33500 33500 33500 33500 0
68 20250314 193400 1797463350 33500 33500 33500 33500 0
69 20250314 193300 1797463350 33500 33500 33500 33500 0
70 20250314 193200 1797463350 33500 33500 33500 33500 0
71 20250314 193100 1797463350 33500 33500 33500 33500 0
72 20250314 193000 1797463350 33500 33500 33500 33500 0
73 20250314 192900 1797463350 33500 33500 33500 33500 0
74 20250314 192800 1797463350 33500 33500 33500 33500 0
75 20250314 192700 1797463350 33500 33500 33500 33500 0
76 20250314 192600 1797463350 33500 33500 33500 33500 0
77 20250314 192500 1797463350 33500 33500 33500 33500 0
78 20250314 192400 1797463350 33500 33500 33500 33500 0
79 20250314 192300 1797463350 33500 33500 33500 33500 0
80 20250314 192200 1797463350 33500 33500 33500 33500 0
81 20250314 192100 1797463350 33500 33500 33500 33500 0
82 20250314 192000 1797463350 33500 33500 33500 33500 0
83 20250314 191900 1797463350 33500 33500 33500 33500 0
84 20250314 191800 1797463350 33500 33500 33500 33500 0
85 20250314 191700 1797463350 33500 33500 33500 33500 0
86 20250314 191600 1797463350 33500 33500 33500 33500 0
87 20250314 191500 1797463350 33500 33500 33500 33500 0
88 20250314 191400 1797463350 33500 33500 33500 33500 0
89 20250314 191300 1797463350 33500 33500 33500 33500 0
90 20250314 191200 1797463350 33500 33500 33500 33500 0
91 20250314 191100 1797463350 33500 33500 33500 33500 0
92 20250314 191000 1797463350 33500 33500 33500 33500 2978
93 20250314 190900 1797463350 33500 33500 33500 33500 0
94 20250314 190800 1797463350 33500 33500 33500 33500 0
95 20250314 190700 1797463350 33500 33500 33500 33500 0
96 20250314 190600 1797463350 33500 33500 33500 33500 0
97 20250314 190500 1797463350 33500 33500 33500 33500 0
98 20250314 190400 1797463350 33500 33500 33500 33500 0
99 20250314 190300 1797463350 33500 33500 33500 33500 0
100 20250314 190200 1797463350 33500 33500 33500 33500 0
101 20250314 190100 1797463350 33500 33500 33500 33500 0
102 20250314 190000 1797463350 33500 33500 33500 33500 0
103 20250314 185900 1797463350 33500 33500 33500 33500 0
104 20250314 185800 1797463350 33500 33500 33500 33500 0
105 20250314 185700 1797463350 33500 33500 33500 33500 0
106 20250314 185600 1797463350 33500 33500 33500 33500 0
107 20250314 185500 1797463350 33500 33500 33500 33500 0
108 20250314 185400 1797463350 33500 33500 33500 33500 0
109 20250314 185300 1797463350 33500 33500 33500 33500 0
110 20250314 185200 1797463350 33500 33500 33500 33500 0
111 20250314 185100 1797463350 33500 33500 33500 33500 0
112 20250314 185000 1797463350 33500 33500 33500 33500 0
113 20250314 184900 1797463350 33500 33500 33500 33500 0
114 20250314 184800 1797463350 33500 33500 33500 33500 0
115 20250314 184700 1797463350 33500 33500 33500 33500 0
116 20250314 184600 1797463350 33500 33500 33500 33500 0
117 20250314 184500 1797463350 33500 33500 33500 33500 0
118 20250314 184400 1797463350 33500 33500 33500 33500 0
119 20250314 184300 1797463350 33500 33500 33500 33500 0
120 20250314 184200 1797463350 33500 33500 33500 33500 0
121 20250314 184100 1797463350 33500 33500 33500 33500 0
122 20250314 184000 1797463350 33500 33500 33500 33500 2978
123 20250314 183900 1797463350 33500 33500 33500 33500 0
124 20250314 183800 1797463350 33500 33500 33500 33500 0
125 20250314 183700 1797463350 33500 33500 33500 33500 0
126 20250314 183600 1797463350 33500 33500 33500 33500 0
127 20250314 183500 1797463350 33500 33500 33500 33500 0
128 20250314 183400 1797463350 33500 33500 33500 33500 0
129 20250314 183300 1797463350 33500 33500 33500 33500 0
130 20250314 183200 1797463350 33500 33500 33500 33500 0
131 20250314 183100 1797463350 33500 33500 33500 33500 0
132 20250314 183000 1797463350 33500 33500 33500 33500 0
133 20250314 182900 1797463350 33500 33500 33500 33500 0
134 20250314 182800 1797463350 33500 33500 33500 33500 0
135 20250314 182700 1797463350 33500 33500 33500 33500 0
136 20250314 182600 1797463350 33500 33500 33500 33500 0
137 20250314 182500 1797463350 33500 33500 33500 33500 0
138 20250314 182400 1797463350 33500 33500 33500 33500 0
139 20250314 182300 1797463350 33500 33500 33500 33500 0
140 20250314 182200 1797463350 33500 33500 33500 33500 0
141 20250314 182100 1797463350 33500 33500 33500 33500 0
142 20250314 182000 1797463350 33500 33500 33500 33500 0
143 20250314 181900 1797463350 33500 33500 33500 33500 0
144 20250314 181800 1797463350 33500 33500 33500 33500 0
145 20250314 181700 1797463350 33500 33500 33500 33500 0
146 20250314 181600 1797463350 33500 33500 33500 33500 0
147 20250314 181500 1797463350 33500 33500 33500 33500 0
148 20250314 181400 1797463350 33500 33500 33500 33500 0
149 20250314 181300 1797463350 33500 33500 33500 33500 0
150 20250314 181200 1797463350 33500 33500 33500 33500 0
151 20250314 181100 1797463350 33500 33500 33500 33500 0
152 20250314 181000 1797463350 33500 33500 33500 33500 2978
153 20250314 180900 1797463350 33500 33500 33500 33500 0
154 20250314 180800 1797463350 33500 33500 33500 33500 0
155 20250314 180700 1797463350 33500 33500 33500 33500 0
156 20250314 180600 1797463350 33500 33500 33500 33500 0
157 20250314 180500 1797463350 33500 33500 33500 33500 0
158 20250314 180400 1797463350 33500 33500 33500 33500 0
159 20250314 180300 1797463350 33500 33500 33500 33500 0
160 20250314 180200 1797463350 33500 33500 33500 33500 0
161 20250314 180100 1797463350 33500 33500 33500 33500 0
162 20250314 180000 1797463350 33500 33500 33500 33500 0
163 20250314 175900 1797463350 33500 33500 33500 33500 0
164 20250314 175800 1797463350 33500 33500 33500 33500 0
165 20250314 175700 1797463350 33500 33500 33500 33500 0
166 20250314 175600 1797463350 33500 33500 33500 33500 0
167 20250314 175500 1797463350 33500 33500 33500 33500 0
168 20250314 175400 1797463350 33500 33500 33500 33500 0
169 20250314 175300 1797463350 33500 33500 33500 33500 0
170 20250314 175200 1797463350 33500 33500 33500 33500 0
171 20250314 175100 1797463350 33500 33500 33500 33500 0
172 20250314 175000 1797463350 33500 33500 33500 33500 0
173 20250314 174900 1797463350 33500 33500 33500 33500 0
174 20250314 174800 1797463350 33500 33500 33500 33500 0
175 20250314 174700 1797463350 33500 33500 33500 33500 0
176 20250314 174600 1797463350 33500 33500 33500 33500 0
177 20250314 174500 1797463350 33500 33500 33500 33500 0
178 20250314 174400 1797463350 33500 33500 33500 33500 0
179 20250314 174300 1797463350 33500 33500 33500 33500 0
180 20250314 174200 1797463350 33500 33500 33500 33500 0
181 20250314 174100 1797463350 33500 33500 33500 33500 0
182 20250314 174000 1797463350 33500 33500 33500 33500 2978
183 20250314 173900 1797463350 33500 33500 33500 33500 0
184 20250314 173800 1797463350 33500 33500 33500 33500 0
185 20250314 173700 1797463350 33500 33500 33500 33500 0
186 20250314 173600 1797463350 33500 33500 33500 33500 0
187 20250314 173500 1797463350 33500 33500 33500 33500 0
188 20250314 173400 1797463350 33500 33500 33500 33500 0
189 20250314 173300 1797463350 33500 33500 33500 33500 0
190 20250314 173200 1797463350 33500 33500 33500 33500 0
191 20250314 173100 1797463350 33500 33500 33500 33500 0
192 20250314 173000 1797463350 33500 33500 33500 33500 0
193 20250314 172900 1797463350 33500 33500 33500 33500 0
194 20250314 172800 1797463350 33500 33500 33500 33500 0
195 20250314 172700 1797463350 33500 33500 33500 33500 0
196 20250314 172600 1797463350 33500 33500 33500 33500 0
197 20250314 172500 1797463350 33500 33500 33500 33500 0
198 20250314 172400 1797463350 33500 33500 33500 33500 0
199 20250314 172300 1797463350 33500 33500 33500 33500 0
200 20250314 172200 1797463350 33500 33500 33500 33500 0
201 20250314 172100 1797463350 33500 33500 33500 33500 0
202 20250314 172000 1797463350 33500 33500 33500 33500 0
203 20250314 171900 1797463350 33500 33500 33500 33500 0
204 20250314 171800 1797463350 33500 33500 33500 33500 0
205 20250314 171700 1797463350 33500 33500 33500 33500 0
206 20250314 171600 1797463350 33500 33500 33500 33500 0
207 20250314 171500 1797463350 33500 33500 33500 33500 0
208 20250314 171400 1797463350 33500 33500 33500 33500 0
209 20250314 171300 1797463350 33500 33500 33500 33500 0
210 20250314 171200 1797463350 33500 33500 33500 33500 0
211 20250314 171100 1797463350 33500 33500 33500 33500 0
212 20250314 171000 1797463350 33500 33500 33500 33500 2978
213 20250314 170900 1797463350 33500 33500 33500 33500 0
214 20250314 170800 1797463350 33500 33500 33500 33500 0
215 20250314 170700 1797463350 33500 33500 33500 33500 0
216 20250314 170600 1797463350 33500 33500 33500 33500 0
217 20250314 170500 1797463350 33500 33500 33500 33500 0
218 20250314 170400 1797463350 33500 33500 33500 33500 0
219 20250314 170300 1797463350 33500 33500 33500 33500 0
220 20250314 170200 1797463350 33500 33500 33500 33500 0
221 20250314 170100 1797463350 33500 33500 33500 33500 0
222 20250314 170000 1797463350 33500 33500 33500 33500 0
223 20250314 165900 1797463350 33500 33500 33500 33500 0
224 20250314 165800 1797463350 33500 33500 33500 33500 0
225 20250314 165700 1797463350 33500 33500 33500 33500 0
226 20250314 165600 1797463350 33500 33500 33500 33500 0
227 20250314 165500 1797463350 33500 33500 33500 33500 0
228 20250314 165400 1797463350 33500 33500 33500 33500 0
229 20250314 165300 1797463350 33500 33500 33500 33500 0
230 20250314 165200 1797463350 33500 33500 33500 33500 0
231 20250314 165100 1797463350 33500 33500 33500 33500 0
232 20250314 165000 1797463350 33500 33500 33500 33500 0
233 20250314 164900 1797463350 33500 33500 33500 33500 0
234 20250314 164800 1797463350 33500 33500 33500 33500 0
235 20250314 164700 1797463350 33500 33500 33500 33500 0
236 20250314 164600 1797463350 33500 33500 33500 33500 0
237 20250314 164500 1797463350 33500 33500 33500 33500 0
238 20250314 164400 1797463350 33500 33500 33500 33500 0
239 20250314 164300 1797463350 33500 33500 33500 33500 0
240 20250314 164200 1797463350 33500 33500 33500 33500 0
241 20250314 164100 1797463350 33500 33500 33500 33500 0
242 20250314 164000 1797463350 33500 33500 33500 33500 2978
243 20250314 163900 1797463350 33500 33500 33500 33500 0
244 20250314 163800 1797463350 33500 33500 33500 33500 0
245 20250314 163700 1797463350 33500 33500 33500 33500 0
246 20250314 163600 1797463350 33500 33500 33500 33500 0
247 20250314 163500 1797463350 33500 33500 33500 33500 0
248 20250314 163400 1797463350 33500 33500 33500 33500 0
249 20250314 163300 1797463350 33500 33500 33500 33500 0
250 20250314 163200 1797463350 33500 33500 33500 33500 0
251 20250314 163100 1797463350 33500 33500 33500 33500 0
252 20250314 163000 1797463350 33500 33500 33500 33500 0
253 20250314 162900 1797463350 33500 33500 33500 33500 0
254 20250314 162800 1797463350 33500 33500 33500 33500 0
255 20250314 162700 1797463350 33500 33500 33500 33500 0
256 20250314 162600 1797463350 33500 33500 33500 33500 0
257 20250314 162500 1797463350 33500 33500 33500 33500 0
258 20250314 162400 1797463350 33500 33500 33500 33500 0
259 20250314 162300 1797463350 33500 33500 33500 33500 0
260 20250314 162200 1797463350 33500 33500 33500 33500 0
261 20250314 162100 1797463350 33500 33500 33500 33500 0
262 20250314 162000 1797463350 33500 33500 33500 33500 0
263 20250314 161900 1797463350 33500 33500 33500 33500 0
264 20250314 161800 1797463350 33500 33500 33500 33500 0
265 20250314 161700 1797463350 33500 33500 33500 33500 0
266 20250314 161600 1797463350 33500 33500 33500 33500 0
267 20250314 161500 1797463350 33500 33500 33500 33500 0
268 20250314 161400 1797463350 33500 33500 33500 33500 0
269 20250314 161300 1797463350 33500 33500 33500 33500 0
270 20250314 161200 1797463350 33500 33500 33500 33500 0
271 20250314 161100 1797463350 33500 33500 33500 33500 0
272 20250314 161000 1797463350 33500 33500 33500 33500 2978
273 20250314 160900 1797463350 33500 33500 33500 33500 0
274 20250314 160800 1797463350 33500 33500 33500 33500 0
275 20250314 160700 1797463350 33500 33500 33500 33500 0
276 20250314 160600 1797463350 33500 33500 33500 33500 0
277 20250314 160500 1797463350 33500 33500 33500 33500 0
278 20250314 160400 1797463350 33500 33500 33500 33500 0
279 20250314 160300 1797463350 33500 33500 33500 33500 0
280 20250314 160200 1797463350 33500 33500 33500 33500 0
281 20250314 160100 1797463350 33500 33500 33500 33500 0
282 20250314 160000 1797463350 33500 33500 33500 33500 0
283 20250314 155900 1797463350 33500 33500 33500 33500 0
284 20250314 155800 1797463350 33500 33500 33500 33500 0
285 20250314 155700 1797463350 33500 33500 33500 33500 0
286 20250314 155600 1797463350 33500 33500 33500 33500 0
287 20250314 155500 1797463350 33500 33500 33500 33500 0
288 20250314 155400 1797463350 33500 33500 33500 33500 0
289 20250314 155300 1797463350 33500 33500 33500 33500 0
290 20250314 155200 1797463350 33500 33500 33500 33500 0
291 20250314 155100 1797463350 33500 33500 33500 33500 0
292 20250314 155000 1797463350 33500 33500 33500 33500 0
293 20250314 154900 1797463350 33500 33500 33500 33500 0
294 20250314 154800 1797463350 33500 33500 33500 33500 0
295 20250314 154700 1797463350 33500 33500 33500 33500 0
296 20250314 154600 1797463350 33500 33500 33500 33500 0
297 20250314 154500 1797463350 33500 33500 33500 33500 0
298 20250314 154400 1797463350 33500 33500 33500 33500 0
299 20250314 154300 1797463350 33500 33500 33500 33500 0
300 20250314 154200 1797463350 33500 33500 33500 33500 0
301 20250314 154100 1797463350 33500 33500 33500 33500 0
302 20250314 154000 1797463350 33500 33500 33500 33500 2978
303 20250314 153900 1797463350 33500 33500 33500 33500 0
304 20250314 153800 1797463350 33500 33500 33500 33500 0
305 20250314 153700 1797463350 33500 33500 33500 33500 0
306 20250314 153600 1797463350 33500 33500 33500 33500 0
307 20250314 153500 1797463350 33500 33500 33500 33500 0
308 20250314 153400 1797463350 33500 33500 33500 33500 0
309 20250314 153300 1797463350 33500 33500 33500 33500 0
310 20250314 153200 1797463350 33500 33500 33500 33500 0
311 20250314 153100 1797463350 33500 33500 33500 33500 0
312 20250314 153000 1797463350 33500 33500 33500 33500 2978
313 20250314 152900 1697700350 33600 33600 33600 33600 0
314 20250314 152800 1697700350 33600 33600 33600 33600 0
315 20250314 152700 1697700350 33600 33600 33600 33600 0
316 20250314 152600 1697700350 33600 33600 33600 33600 0
317 20250314 152500 1697700350 33600 33600 33600 33600 0
318 20250314 152400 1697700350 33600 33600 33600 33600 0
319 20250314 152300 1697700350 33600 33600 33600 33600 0
320 20250314 152200 1697700350 33600 33600 33600 33600 0
321 20250314 152100 1697700350 33600 33600 33600 33600 0
322 20250314 152000 1697700350 33600 33600 33600 33600 0
323 20250314 151900 1697700350 33600 33550 33600 33550 54
324 20250314 151800 1695887450 33600 33550 33600 33550 143
325 20250314 151700 1691084150 33550 33550 33600 33550 32
326 20250314 151600 1690010450 33600 33550 33600 33550 56
327 20250314 151500 1688131250 33550 33600 33600 33550 566
328 20250314 151400 1669141850 33600 33600 33600 33600 29
329 20250314 151300 1668167450 33600 33600 33600 33550 154
330 20250314 151200 1662999950 33600 33550 33600 33550 12
331 20250314 151100 1662596800 33550 33550 33550 33500 308
332 20250314 151000 1652263700 33550 33550 33550 33550 463
333 20250314 150900 1636730050 33600 33600 33650 33600 554
334 20250314 150800 1618115400 33700 33650 33700 33650 65
335 20250314 150700 1615925900 33600 33600 33600 33600 0
336 20250314 150600 1615925900 33600 33650 33650 33600 100
337 20250314 150500 1612561350 33700 33700 33700 33700 12
338 20250314 150400 1612156950 33700 33575 33700 33575 575
339 20250314 150300 1592787425 33600 33600 33600 33550 120
340 20250314 150200 1588757375 33600 33600 33600 33600 71
341 20250314 150100 1586371775 33600 33700 33700 33600 500
342 20250314 150000 1569571575 33600 33600 33600 33600 129
343 20250314 145900 1565237175 33600 33600 33600 33600 16
344 20250314 145800 1564699575 33600 33650 33650 33600 109
345 20250314 145700 1561032075 33650 33650 33700 33600 210
346 20250314 145600 1553970925 33700 33700 33700 33700 14
347 20250314 145500 1553499125 33700 33650 33700 33600 350
348 20250314 145400 1541734075 33600 33650 33650 33600 110
349 20250314 145300 1538033075 33650 33650 33650 33600 325
350 20250314 145200 1527099325 33650 33650 33650 33650 10
351 20250314 145100 1526762825 33500 33500 33650 33500 590
352 20250314 145000 1506992075 33500 33650 33650 33500 2673
353 20250314 144900 1417322975 33650 33700 33750 33650 686
354 20250314 144800 1394233325 33650 33700 33700 33650 111
355 20250314 144700 1390497925 33650 33700 33700 33650 110
356 20250314 144600 1386794425 33650 33650 33650 33650 55
357 20250314 144500 1384943675 33800 33650 33800 33600 397
358 20250314 144400 1371586325 33800 33775 33800 33650 2475
359 20250314 144300 1288120750 33800 33800 33800 33750 291
360 20250314 144200 1278297250 33750 33800 33800 33750 106
361 20250314 144100 1274718950 33800 33800 33800 33750 90
362 20250314 144000 1271677100 33800 33800 33800 33800 54
363 20250314 143900 1269851900 33800 33800 33850 33750 516
364 20250314 143800 1252412300 33800 33900 33900 33800 782
365 20250314 143700 1225940800 33900 33900 33900 33900 116
366 20250314 143600 1222008400 33850 33900 33900 33850 34
367 20250314 143500 1220857100 33850 33850 33850 33850 137
368 20250314 143400 1216219650 33850 33850 33850 33850 1
369 20250314 143300 1216185800 33850 33900 33900 33850 128
370 20250314 143200 1211852950 33850 33900 33900 33850 1812
371 20250314 143100 1150430000 33900 33900 33900 33900 700
372 20250314 143000 1126700000 33900 33900 33950 33900 45
373 20250314 142900 1125174300 34000 33950 34000 33950 3
374 20250314 142800 1125072400 33950 33950 33950 33950 116
375 20250314 142700 1121134200 33950 33950 33950 33950 29
376 20250314 142600 1120149650 33950 33950 33950 33950 0
377 20250314 142500 1120149650 33950 33950 33950 33950 0
378 20250314 142400 1120149650 33950 33950 33950 33950 33
379 20250314 142300 1119029300 33950 33950 33950 33950 0
380 20250314 142200 1119029300 33950 33950 33950 33950 28
381 20250314 142100 1118078700 33950 33950 33950 33950 46
382 20250314 142000 1116517000 33950 33950 33950 33950 0
383 20250314 141900 1116517000 33950 33950 33950 33950 0
384 20250314 141800 1116517000 33950 33950 33950 33950 26
385 20250314 141700 1115634300 33950 33950 33950 33950 0
386 20250314 141600 1115634300 33950 33950 33950 33950 64
387 20250314 141500 1113461500 33950 33900 33950 33900 75
388 20250314 141400 1110916900 33950 33950 33950 33950 10
389 20250314 141300 1110577400 33900 33950 33950 33900 450
390 20250314 141200 1095301350 33950 33950 33950 33950 26
391 20250314 141100 1094418650 34000 34000 34000 34000 1
392 20250314 141000 1094384650 34000 34000 34000 34000 1
393 20250314 140900 1094350650 34000 33950 34000 33950 73
394 20250314 140800 1091872250 34000 34000 34000 33950 1735
395 20250314 140700 1032893200 34050 34050 34050 34050 61
396 20250314 140600 1030816150 34000 34050 34050 34000 27
397 20250314 140500 1029898100 34050 34050 34050 34050 11
398 20250314 140400 1029523550 34050 34050 34050 34050 53
399 20250314 140300 1027718900 34050 34050 34050 34050 97
400 20250314 140200 1024416050 34100 34100 34100 34100 0
401 20250314 140100 1024416050 34100 34100 34100 34100 1
402 20250314 140000 1024381950 34100 34050 34100 34050 27
403 20250314 135900 1023462550 34100 34100 34100 34100 26
404 20250314 135800 1022575950 34150 34150 34150 34100 9
405 20250314 135700 1022268900 34100 34150 34150 34050 60
406 20250314 135600 1020223750 34150 34150 34150 34150 4
407 20250314 135500 1020087150 34100 34150 34150 34100 28
408 20250314 135400 1019132300 34150 34050 34150 34050 27
409 20250314 135300 1018212850 34150 34150 34150 34150 1
410 20250314 135200 1018178700 34200 34200 34200 34200 1
411 20250314 135100 1018144500 34200 34050 34200 34050 27
412 20250314 135000 1017225000 34200 34200 34200 34200 1
413 20250314 134900 1017190800 34050 34050 34050 34050 0
414 20250314 134800 1017190800 34050 34050 34050 34050 27
415 20250314 134700 1016271450 34050 34050 34050 34050 0
416 20250314 134600 1016271450 34050 34050 34050 34050 0
417 20250314 134500 1016271450 34050 34050 34050 34050 27
418 20250314 134400 1015352100 34050 34050 34050 34050 0
419 20250314 134300 1015352100 34050 34050 34050 34050 0
420 20250314 134200 1015352100 34050 34050 34050 34050 27
421 20250314 134100 1014432750 34200 34200 34200 34200 0
422 20250314 134000 1014432750 34200 34200 34200 34200 49
423 20250314 133900 1012756950 34050 34050 34050 34050 27
424 20250314 133800 1011837600 34050 34050 34050 34050 0
425 20250314 133700 1011837600 34050 34050 34050 34050 0
426 20250314 133600 1011837600 34050 34100 34100 34050 27
427 20250314 133500 1010917300 34100 34100 34100 34100 0
428 20250314 133400 1010917300 34100 34100 34200 34100 55
429 20250314 133300 1009040800 34100 34100 34100 34100 562
430 20250314 133200 989876600 34100 34100 34100 34100 13
431 20250314 133100 989433300 34200 34200 34200 34200 0
432 20250314 133000 989433300 34200 34150 34200 34100 33
433 20250314 132900 988306200 34150 34150 34150 34150 0
434 20250314 132800 988306200 34150 34150 34150 34150 0
435 20250314 132700 988306200 34150 34150 34150 34150 27
436 20250314 132600 987384150 34150 34150 34150 34150 13
437 20250314 132500 986940200 34300 34300 34300 34300 0
438 20250314 132400 986940200 34300 34250 34300 34100 57
439 20250314 132300 984988800 34300 34300 34300 34300 0
440 20250314 132200 984988800 34300 34300 34300 34300 1
441 20250314 132100 984954500 34300 34250 34300 34200 149
442 20250314 132000 979850950 34250 34250 34250 34250 0
443 20250314 131900 979850950 34250 34250 34250 34250 8
444 20250314 131800 979576950 34250 34250 34250 34200 184
445 20250314 131700 973276400 34250 34250 34250 34250 1
446 20250314 131600 973242150 34250 34250 34250 34250 2
447 20250314 131500 973173650 34200 34200 34200 34100 33
448 20250314 131400 972047850 34250 34250 34250 34250 2
449 20250314 131300 971979350 34100 34100 34100 34100 0
450 20250314 131200 971979350 34100 34150 34150 34100 28
451 20250314 131100 971023250 34200 34200 34200 34200 9
452 20250314 131000 970715450 34150 34150 34150 34150 0
453 20250314 130900 970715450 34150 34150 34150 34150 28
454 20250314 130800 969759250 34200 34200 34200 34200 0
455 20250314 130700 969759250 34200 34200 34200 34200 1
456 20250314 130600 969725050 34150 34150 34150 34150 28
457 20250314 130500 968768850 34150 34150 34150 34150 0
458 20250314 130400 968768850 34150 34150 34150 34150 0
459 20250314 130300 968768850 34150 34225 34225 34150 124
460 20250314 130200 964533200 34150 34150 34150 34150 0
461 20250314 130100 964533200 34150 34150 34150 34150 0
462 20250314 130000 964533200 34150 34300 34300 34150 30
463 20250314 125900 963508550 34300 34300 34300 34300 0
464 20250314 125800 963508550 34300 34300 34300 34300 0
465 20250314 125700 963508550 34300 34150 34300 34150 44
466 20250314 125600 962003700 34250 34250 34250 34250 73
467 20250314 125500 959503450 34250 34250 34250 34250 0
468 20250314 125400 959503450 34250 34150 34250 34100 33
469 20250314 125300 958376600 34150 34150 34150 34150 17
470 20250314 125200 957796050 34100 34100 34100 34100 0
471 20250314 125100 957796050 34100 34100 34100 34100 30
472 20250314 125000 956773050 34100 34100 34100 34100 0
473 20250314 124900 956773050 34100 34150 34150 34100 200
474 20250314 124800 949944550 34100 34100 34100 34100 51
475 20250314 124700 948205450 34100 34100 34100 34100 0
476 20250314 124600 948205450 34100 34100 34100 34100 7
477 20250314 124500 947966750 34100 34100 34100 34100 31
478 20250314 124400 946909650 34250 34250 34250 34250 95
479 20250314 124300 943655900 34250 34250 34250 34200 471
480 20250314 124200 927545650 34100 34100 34100 34100 30
481 20250314 124100 926522650 34250 34250 34250 34250 130
482 20250314 124000 922070150 34050 34050 34050 34050 0
483 20250314 123900 922070150 34050 34150 34200 34050 127
484 20250314 123800 917737300 34200 34200 34200 34200 2
485 20250314 123700 917668900 34200 34200 34200 34200 20
486 20250314 123600 916984900 34150 34150 34150 34150 30
487 20250314 123500 915960400 34250 34200 34250 34200 227
488 20250314 123400 908190450 34150 34150 34150 34150 0
489 20250314 123300 908190450 34150 34100 34150 34050 41
490 20250314 123200 906792500 34050 34050 34050 34050 0
491 20250314 123100 906792500 34050 34050 34050 34050 0
492 20250314 123000 906792500 34050 34050 34050 34050 30
493 20250314 122900 905771000 34050 34050 34050 34050 0
494 20250314 122800 905771000 34050 34050 34050 34050 0
495 20250314 122700 905771000 34050 34050 34050 34050 60
496 20250314 122600 903728000 34150 34150 34150 34150 0
497 20250314 122500 903728000 34150 34150 34150 34150 10
498 20250314 122400 903386500 34050 34050 34050 34050 30
499 20250314 122300 902365000 34150 34150 34150 34150 0
500 20250314 122200 902365000 34150 34200 34200 34150 16
501 20250314 122100 901818250 34050 34150 34150 34050 37
502 20250314 122000 900556700 34150 34100 34150 34100 210
503 20250314 121900 893387750 34050 34050 34050 34050 0
504 20250314 121800 893387750 34050 34050 34100 34050 39
505 20250314 121700 892059350 34050 34050 34050 34050 0
506 20250314 121600 892059350 34050 34050 34050 34050 0
507 20250314 121500 892059350 34050 34050 34050 34050 30
508 20250314 121400 891037850 34050 34050 34050 34050 0
509 20250314 121300 891037850 34050 34050 34050 34050 0
510 20250314 121200 891037850 34050 34050 34050 34050 30
511 20250314 121100 890016350 34050 34050 34050 34050 0
512 20250314 121000 890016350 34050 34050 34050 34050 0
513 20250314 120900 890016350 34050 34050 34050 34050 49
514 20250314 120800 888347900 34050 34050 34050 34050 0
515 20250314 120700 888347900 34050 34050 34050 34050 1
516 20250314 120600 888313850 34050 34100 34100 34050 30
517 20250314 120500 887292250 34150 34150 34150 34150 0
518 20250314 120400 887292250 34150 34150 34150 34150 371
519 20250314 120300 874622600 34150 34150 34150 34150 31
520 20250314 120200 873563950 34250 34250 34250 34250 0
521 20250314 120100 873563950 34250 34250 34250 34250 1
522 20250314 120000 873529700 34150 34150 34150 34150 31
523 20250314 115900 872471050 34150 34150 34150 34150 10
524 20250314 115800 872129550 34150 34150 34150 34150 0
525 20250314 115700 872129550 34150 34150 34150 34150 31
526 20250314 115600 871070900 34150 34150 34150 34150 0
527 20250314 115500 871070900 34150 34150 34150 34150 5
528 20250314 115400 870900150 34150 34200 34200 34150 31
529 20250314 115300 869840750 34300 34300 34300 34300 1
530 20250314 115200 869806450 34300 34200 34300 34200 150
531 20250314 115100 864674650 34150 34150 34150 34150 131
532 20250314 115000 860201000 34150 34150 34150 34150 5
533 20250314 114900 860030250 34200 34200 34200 34200 10
534 20250314 114800 859688250 34200 34150 34200 34150 112
535 20250314 114700 855859400 34200 34200 34200 34200 43
536 20250314 114600 854388800 34200 34200 34200 34200 10
537 20250314 114500 854046800 34150 34150 34150 34150 37
538 20250314 114400 852783250 34150 34150 34150 34150 0
539 20250314 114300 852783250 34150 34150 34150 34150 0
540 20250314 114200 852783250 34150 34150 34150 34150 31
541 20250314 114100 851724600 34250 34250 34250 34250 5
542 20250314 114000 851553350 34250 34200 34250 34050 366
543 20250314 113900 839021350 34250 34000 34250 34000 134
544 20250314 113800 834443250 34200 34000 34200 34000 72
545 20250314 113700 831986850 34000 34000 34000 34000 4
546 20250314 113600 831850850 34000 34000 34000 34000 31
547 20250314 113500 830796850 34300 34300 34300 34300 0
548 20250314 113400 830796850 34300 34000 34300 34000 156
549 20250314 113300 825453100 34000 34000 34000 34000 31
550 20250314 113200 824399100 34150 34150 34150 34150 400
551 20250314 113100 810739100 34000 34000 34000 34000 90
552 20250314 113000 807679100 33950 34000 34000 33950 31
553 20250314 112900 806625550 34000 34000 34000 34000 5
554 20250314 112800 806455550 34100 34100 34100 34100 88
555 20250314 112700 803454750 33950 33950 33950 33950 49
556 20250314 112600 801791200 34100 34000 34100 34000 153
557 20250314 112500 796576300 33950 33950 33950 33950 0
558 20250314 112400 796576300 33950 33950 33950 33950 36
559 20250314 112300 795354100 34000 34000 34000 34000 0
560 20250314 112200 795354100 34000 34000 34000 34000 45
561 20250314 112100 793824100 33950 33950 33950 33950 31
562 20250314 112000 792771650 34000 34000 34000 34000 45
563 20250314 111900 791241650 33950 33950 33950 33950 5
564 20250314 111800 791071900 34000 33950 34000 33950 60
565 20250314 111700 789033450 34000 34000 34000 34000 0
566 20250314 111600 789033450 34000 33950 34000 33950 7
567 20250314 111500 788795500 33950 34000 34050 33950 83
568 20250314 111400 785975050 34000 34000 34000 34000 10
569 20250314 111300 785635050 34000 34000 34000 34000 4
570 20250314 111200 785499050 33950 34000 34000 33950 31
571 20250314 111100 784445750 34000 34000 34000 34000 0
572 20250314 111000 784445750 34000 34000 34000 34000 0
573 20250314 110900 784445750 34000 34000 34000 34000 36
574 20250314 110800 783221750 34000 34000 34000 34000 0
575 20250314 110700 783221750 34000 34000 34000 34000 11
576 20250314 110600 782847750 34050 34100 34100 34050 106
577 20250314 110500 779238050 34100 34100 34100 34100 20
578 20250314 110400 778556050 34050 34050 34050 34050 5
579 20250314 110300 778385800 34100 34200 34200 34100 187
580 20250314 110200 772008350 34200 34200 34200 34200 1
581 20250314 110100 771974150 34050 34050 34050 34050 18
582 20250314 110000 771361250 34050 33950 34050 33950 33
583 20250314 105900 770240700 34000 33950 34000 33950 98
584 20250314 105800 766912750 33950 33950 33950 33950 49
585 20250314 105700 765249200 33950 33950 33950 33950 47
586 20250314 105600 763653550 33950 33950 33950 33950 21
587 20250314 105500 762940600 33950 34000 34000 33950 30
588 20250314 105400 761921700 34000 34000 34000 34000 49
589 20250314 105300 760255700 34000 34000 34000 34000 28
590 20250314 105200 759303700 34000 34050 34050 34000 24
591 20250314 105100 758487550 34000 34050 34050 34000 56
592 20250314 105000 756583450 34050 34000 34050 34000 22
593 20250314 104900 755835350 34050 34050 34050 34000 30
594 20250314 104800 754815250 34050 34050 34050 34000 65
595 20250314 104700 752603200 34100 34050 34100 34050 26
596 20250314 104600 751717800 34100 34100 34100 34100 1
597 20250314 104500 751683700 34050 34050 34050 34050 32
598 20250314 104400 750594100 34200 34150 34200 34150 36
599 20250314 104300 749363300 34100 34000 34100 33950 90
600 20250314 104200 746303350 33950 33950 34000 33950 49
601 20250314 104100 744639750 33950 33950 33950 33950 50
602 20250314 104000 742942250 33950 33900 33950 33900 126
603 20250314 103900 738665850 33900 33900 33900 33900 100
604 20250314 103800 735275850 34000 33950 34000 33900 237
605 20250314 103700 727229900 33950 33900 33950 33900 23
606 20250314 103600 726450150 33900 33900 33900 33900 58
607 20250314 103500 724483950 33900 33900 33900 33900 16
608 20250314 103400 723941550 33950 33950 33950 33900 48
609 20250314 103300 722313200 33900 33950 33950 33900 55
610 20250314 103200 720448650 33900 33900 33900 33900 2
611 20250314 103100 720380850 33950 33950 34000 33950 61
612 20250314 103000 718309850 34000 33950 34000 33900 539
613 20250314 102900 700004750 33950 34000 34000 33950 28
614 20250314 102800 699053800 33950 33950 33950 33950 31
615 20250314 102700 698001350 33950 33950 33950 33950 86
616 20250314 102600 695081650 33950 33950 33950 33950 44
617 20250314 102500 693587850 33900 33950 33950 33900 856
618 20250314 102400 664564450 33950 33900 33950 33900 61
619 20250314 102300 662496000 33900 33900 33900 33900 28
620 20250314 102200 661546800 33900 33900 33900 33900 38
621 20250314 102100 660258600 33900 33850 33900 33800 58
622 20250314 102000 658296800 33850 33850 33850 33850 17
623 20250314 101900 657721350 33800 33850 33875 33800 79
624 20250314 101800 655048050 33800 33800 33800 33800 131
625 20250314 101700 650620250 33850 33800 33850 33800 88
626 20250314 101600 647643500 33850 33800 33850 33800 58
627 20250314 101500 645680700 33850 33850 33850 33850 807
628 20250314 101400 618363750 33900 33850 33900 33850 44
629 20250314 101300 616874250 33850 33850 33850 33850 30
630 20250314 101200 615858750 33900 33800 33900 33750 117
631 20250314 101100 611899600 33800 33800 33800 33800 0
632 20250314 101000 611899600 33800 33750 33800 33750 168
633 20250314 100900 606222250 33750 33800 33800 33750 191
634 20250314 100800 599775850 33750 33900 33900 33750 1603
635 20250314 100700 545597200 33900 33900 33950 33800 1453
636 20250314 100600 496398550 33950 33950 33950 33900 62
637 20250314 100500 494295200 33950 33950 34000 33950 844
638 20250314 100400 465635700 33950 34150 34150 33950 108
639 20250314 100300 461963500 34150 33950 34150 33950 272
640 20250314 100200 452719400 34150 33950 34150 33950 6
641 20250314 100100 452515500 34150 34000 34200 33950 702
642 20250314 100000 428669650 34050 34000 34050 34000 42
643 20250314 095900 427241100 34000 34250 34250 34000 525
644 20250314 095800 409362600 34350 34350 34350 34350 2
645 20250314 095700 409293900 34200 34100 34200 34000 778
646 20250314 095600 382706600 34100 34050 34100 34050 45
647 20250314 095500 381174250 34050 34000 34100 34000 150
648 20250314 095400 376073050 34000 33950 34000 33950 102
649 20250314 095300 372610050 33950 33950 33950 33950 163
650 20250314 095200 367076200 33900 33950 33950 33900 31
651 20250314 095100 366024000 33900 34000 34000 33900 627
652 20250314 095000 344736500 34000 34100 34100 34000 329
653 20250314 094900 333549500 34100 34100 34150 34100 88
654 20250314 094800 330548600 34150 34000 34150 34000 32
655 20250314 094700 329460450 34150 34150 34150 34000 8
656 20250314 094600 329188000 34150 34150 34150 34150 4
657 20250314 094500 329051400 34150 34050 34150 34000 59
658 20250314 094400 327043750 34050 34200 34200 34050 44
659 20250314 094300 325544650 34200 34200 34200 34200 0
660 20250314 094200 325544650 34200 34050 34200 34000 146
661 20250314 094100 320573250 34200 34200 34200 34050 74
662 20250314 094000 318051150 34200 34200 34200 34200 12
663 20250314 093900 317640750 34200 34200 34200 34050 36
664 20250314 093800 316414350 34050 34200 34200 34050 12
665 20250314 093700 316005450 34200 34200 34200 34200 1
666 20250314 093600 315971250 34200 34050 34200 34050 160
667 20250314 093500 310522950 34200 34150 34200 34150 102
668 20250314 093400 307039550 34200 34000 34200 34000 531
669 20250314 093300 288978950 34000 34000 34000 33950 291
670 20250314 093200 279088300 34000 34000 34000 34000 115
671 20250314 093100 275178300 33950 33850 33950 33850 49
672 20250314 093000 273515250 33950 33800 33950 33800 272
673 20250314 092900 264321050 33950 33950 33950 33750 1592
674 20250314 092800 210465100 33950 33900 34000 33900 527
675 20250314 092700 192583950 33900 34050 34050 33900 871
676 20250314 092600 162986700 34050 34050 34200 34000 323
677 20250314 092500 151989200 34150 34150 34150 34150 0
678 20250314 092400 151989200 34150 34100 34150 34050 289
679 20250314 092300 142140400 34100 34050 34100 34050 161
680 20250314 092200 136653100 34100 34100 34150 34100 101
681 20250314 092100 133208900 34100 34000 34100 34000 35
682 20250314 092000 132017250 34050 34100 34100 34050 171
683 20250314 091900 126193400 34050 33950 34050 33950 484
684 20250314 091800 109750050 34000 34050 34100 33950 259
685 20250314 091700 100946500 34050 34000 34100 34000 203
686 20250314 091600 94044250 34050 34200 34250 34050 1126
687 20250314 091500 55619250 34250 34250 34250 34250 73
688 20250314 091400 53119000 34200 34250 34300 34200 60
689 20250314 091300 51064900 34250 34250 34250 34250 7
690 20250314 091200 50825150 34150 34150 34250 34150 64
691 20250314 091100 48639350 34150 34200 34200 34150 244
692 20250314 091000 40303300 34200 34250 34250 34200 254
693 20250314 090900 31613650 34250 34400 34400 34250 151
694 20250314 090800 26425350 34450 34450 34450 34400 130
695 20250314 090700 21948550 34500 34500 34500 34500 17
696 20250314 090600 21362050 34500 34500 34500 34450 179
697 20250314 090500 15195100 34500 34550 34550 34500 85
698 20250314 090400 12262350 34550 34550 34550 34500 223
699 20250314 090300 4560350 34750 34800 34800 34750 2
700 20250314 090200 4490800 34800 34800 34800 34800 67
701 20250314 090100 2159200 34900 34900 34900 34900 6
702 20250314 090000 1949800 34550 34850 34850 34550 56