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

722
248170/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,210000,209204725,26250,26250,26250,26250,157
20250314,205900,209204725,26250,26250,26250,26250,0
20250314,205800,209204725,26250,26250,26250,26250,0
20250314,205700,209204725,26250,26250,26250,26250,0
20250314,205600,209204725,26250,26250,26250,26250,0
20250314,205500,209204725,26250,26250,26250,26250,0
20250314,205400,209204725,26250,26250,26250,26250,0
20250314,205300,209204725,26250,26250,26250,26250,0
20250314,205200,209204725,26250,26250,26250,26250,0
20250314,205100,209204725,26250,26250,26250,26250,0
20250314,205000,209204725,26250,26250,26250,26250,0
20250314,204900,209204725,26250,26250,26250,26250,0
20250314,204800,209204725,26250,26250,26250,26250,0
20250314,204700,209204725,26250,26250,26250,26250,0
20250314,204600,209204725,26250,26250,26250,26250,0
20250314,204500,209204725,26250,26250,26250,26250,0
20250314,204400,209204725,26250,26250,26250,26250,0
20250314,204300,209204725,26250,26250,26250,26250,0
20250314,204200,209204725,26250,26250,26250,26250,0
20250314,204100,209204725,26250,26250,26250,26250,0
20250314,204000,209204725,26250,26250,26250,26250,0
20250314,203900,209204725,26250,26250,26250,26250,0
20250314,203800,209204725,26250,26250,26250,26250,0
20250314,203700,209204725,26250,26250,26250,26250,0
20250314,203600,209204725,26250,26250,26250,26250,0
20250314,203500,209204725,26250,26250,26250,26250,0
20250314,203400,209204725,26250,26250,26250,26250,0
20250314,203300,209204725,26250,26250,26250,26250,0
20250314,203200,209204725,26250,26250,26250,26250,0
20250314,203100,209204725,26250,26250,26250,26250,0
20250314,203000,209204725,26250,26250,26250,26250,157
20250314,202900,209204725,26250,26250,26250,26250,0
20250314,202800,209204725,26250,26250,26250,26250,0
20250314,202700,209204725,26250,26250,26250,26250,0
20250314,202600,209204725,26250,26250,26250,26250,0
20250314,202500,209204725,26250,26250,26250,26250,0
20250314,202400,209204725,26250,26250,26250,26250,0
20250314,202300,209204725,26250,26250,26250,26250,0
20250314,202200,209204725,26250,26250,26250,26250,0
20250314,202100,209204725,26250,26250,26250,26250,0
20250314,202000,209204725,26250,26250,26250,26250,0
20250314,201900,209204725,26250,26250,26250,26250,0
20250314,201800,209204725,26250,26250,26250,26250,0
20250314,201700,209204725,26250,26250,26250,26250,0
20250314,201600,209204725,26250,26250,26250,26250,0
20250314,201500,209204725,26250,26250,26250,26250,0
20250314,201400,209204725,26250,26250,26250,26250,0
20250314,201300,209204725,26250,26250,26250,26250,0
20250314,201200,209204725,26250,26250,26250,26250,0
20250314,201100,209204725,26250,26250,26250,26250,0
20250314,201000,209204725,26250,26250,26250,26250,0
20250314,200900,209204725,26250,26250,26250,26250,0
20250314,200800,209204725,26250,26250,26250,26250,0
20250314,200700,209204725,26250,26250,26250,26250,0
20250314,200600,209204725,26250,26250,26250,26250,0
20250314,200500,209204725,26250,26250,26250,26250,0
20250314,200400,209204725,26250,26250,26250,26250,0
20250314,200300,209204725,26250,26250,26250,26250,0
20250314,200200,209204725,26250,26250,26250,26250,0
20250314,200100,209204725,26250,26250,26250,26250,0
20250314,200000,209204725,26250,26250,26250,26250,157
20250314,195900,209204725,26250,26250,26250,26250,0
20250314,195800,209204725,26250,26250,26250,26250,0
20250314,195700,209204725,26250,26250,26250,26250,0
20250314,195600,209204725,26250,26250,26250,26250,0
20250314,195500,209204725,26250,26250,26250,26250,0
20250314,195400,209204725,26250,26250,26250,26250,0
20250314,195300,209204725,26250,26250,26250,26250,0
20250314,195200,209204725,26250,26250,26250,26250,0
20250314,195100,209204725,26250,26250,26250,26250,0
20250314,195000,209204725,26250,26250,26250,26250,0
20250314,194900,209204725,26250,26250,26250,26250,0
20250314,194800,209204725,26250,26250,26250,26250,0
20250314,194700,209204725,26250,26250,26250,26250,0
20250314,194600,209204725,26250,26250,26250,26250,0
20250314,194500,209204725,26250,26250,26250,26250,0
20250314,194400,209204725,26250,26250,26250,26250,0
20250314,194300,209204725,26250,26250,26250,26250,0
20250314,194200,209204725,26250,26250,26250,26250,0
20250314,194100,209204725,26250,26250,26250,26250,0
20250314,194000,209204725,26250,26250,26250,26250,0
20250314,193900,209204725,26250,26250,26250,26250,0
20250314,193800,209204725,26250,26250,26250,26250,0
20250314,193700,209204725,26250,26250,26250,26250,0
20250314,193600,209204725,26250,26250,26250,26250,0
20250314,193500,209204725,26250,26250,26250,26250,0
20250314,193400,209204725,26250,26250,26250,26250,0
20250314,193300,209204725,26250,26250,26250,26250,0
20250314,193200,209204725,26250,26250,26250,26250,0
20250314,193100,209204725,26250,26250,26250,26250,0
20250314,193000,209204725,26250,26250,26250,26250,157
20250314,192900,209204725,26250,26250,26250,26250,0
20250314,192800,209204725,26250,26250,26250,26250,0
20250314,192700,209204725,26250,26250,26250,26250,0
20250314,192600,209204725,26250,26250,26250,26250,0
20250314,192500,209204725,26250,26250,26250,26250,0
20250314,192400,209204725,26250,26250,26250,26250,0
20250314,192300,209204725,26250,26250,26250,26250,0
20250314,192200,209204725,26250,26250,26250,26250,0
20250314,192100,209204725,26250,26250,26250,26250,0
20250314,192000,209204725,26250,26250,26250,26250,0
20250314,191900,209204725,26250,26250,26250,26250,0
20250314,191800,209204725,26250,26250,26250,26250,0
20250314,191700,209204725,26250,26250,26250,26250,0
20250314,191600,209204725,26250,26250,26250,26250,0
20250314,191500,209204725,26250,26250,26250,26250,0
20250314,191400,209204725,26250,26250,26250,26250,0
20250314,191300,209204725,26250,26250,26250,26250,0
20250314,191200,209204725,26250,26250,26250,26250,0
20250314,191100,209204725,26250,26250,26250,26250,0
20250314,191000,209204725,26250,26250,26250,26250,0
20250314,190900,209204725,26250,26250,26250,26250,0
20250314,190800,209204725,26250,26250,26250,26250,0
20250314,190700,209204725,26250,26250,26250,26250,0
20250314,190600,209204725,26250,26250,26250,26250,0
20250314,190500,209204725,26250,26250,26250,26250,0
20250314,190400,209204725,26250,26250,26250,26250,0
20250314,190300,209204725,26250,26250,26250,26250,0
20250314,190200,209204725,26250,26250,26250,26250,0
20250314,190100,209204725,26250,26250,26250,26250,0
20250314,190000,209204725,26250,26250,26250,26250,157
20250314,185900,209204725,26250,26250,26250,26250,0
20250314,185800,209204725,26250,26250,26250,26250,0
20250314,185700,209204725,26250,26250,26250,26250,0
20250314,185600,209204725,26250,26250,26250,26250,0
20250314,185500,209204725,26250,26250,26250,26250,0
20250314,185400,209204725,26250,26250,26250,26250,0
20250314,185300,209204725,26250,26250,26250,26250,0
20250314,185200,209204725,26250,26250,26250,26250,0
20250314,185100,209204725,26250,26250,26250,26250,0
20250314,185000,209204725,26250,26250,26250,26250,0
20250314,184900,209204725,26250,26250,26250,26250,0
20250314,184800,209204725,26250,26250,26250,26250,0
20250314,184700,209204725,26250,26250,26250,26250,0
20250314,184600,209204725,26250,26250,26250,26250,0
20250314,184500,209204725,26250,26250,26250,26250,0
20250314,184400,209204725,26250,26250,26250,26250,0
20250314,184300,209204725,26250,26250,26250,26250,0
20250314,184200,209204725,26250,26250,26250,26250,0
20250314,184100,209204725,26250,26250,26250,26250,0
20250314,184000,209204725,26250,26250,26250,26250,0
20250314,183900,209204725,26250,26250,26250,26250,0
20250314,183800,209204725,26250,26250,26250,26250,0
20250314,183700,209204725,26250,26250,26250,26250,0
20250314,183600,209204725,26250,26250,26250,26250,0
20250314,183500,209204725,26250,26250,26250,26250,0
20250314,183400,209204725,26250,26250,26250,26250,0
20250314,183300,209204725,26250,26250,26250,26250,0
20250314,183200,209204725,26250,26250,26250,26250,0
20250314,183100,209204725,26250,26250,26250,26250,0
20250314,183000,209204725,26250,26250,26250,26250,157
20250314,182900,209204725,26250,26250,26250,26250,0
20250314,182800,209204725,26250,26250,26250,26250,0
20250314,182700,209204725,26250,26250,26250,26250,0
20250314,182600,209204725,26250,26250,26250,26250,0
20250314,182500,209204725,26250,26250,26250,26250,0
20250314,182400,209204725,26250,26250,26250,26250,0
20250314,182300,209204725,26250,26250,26250,26250,0
20250314,182200,209204725,26250,26250,26250,26250,0
20250314,182100,209204725,26250,26250,26250,26250,0
20250314,182000,209204725,26250,26250,26250,26250,0
20250314,181900,209204725,26250,26250,26250,26250,0
20250314,181800,209204725,26250,26250,26250,26250,0
20250314,181700,209204725,26250,26250,26250,26250,0
20250314,181600,209204725,26250,26250,26250,26250,0
20250314,181500,209204725,26250,26250,26250,26250,0
20250314,181400,209204725,26250,26250,26250,26250,0
20250314,181300,209204725,26250,26250,26250,26250,0
20250314,181200,209204725,26250,26250,26250,26250,0
20250314,181100,209204725,26250,26250,26250,26250,0
20250314,181000,209204725,26250,26250,26250,26250,0
20250314,180900,209204725,26250,26250,26250,26250,0
20250314,180800,209204725,26250,26250,26250,26250,0
20250314,180700,209204725,26250,26250,26250,26250,0
20250314,180600,209204725,26250,26250,26250,26250,0
20250314,180500,209204725,26250,26250,26250,26250,0
20250314,180400,209204725,26250,26250,26250,26250,0
20250314,180300,209204725,26250,26250,26250,26250,0
20250314,180200,209204725,26250,26250,26250,26250,0
20250314,180100,209204725,26250,26250,26250,26250,0
20250314,180000,209204725,26250,26250,26250,26250,157
20250314,175900,209204725,26250,26250,26250,26250,0
20250314,175800,209204725,26250,26250,26250,26250,0
20250314,175700,209204725,26250,26250,26250,26250,0
20250314,175600,209204725,26250,26250,26250,26250,0
20250314,175500,209204725,26250,26250,26250,26250,0
20250314,175400,209204725,26250,26250,26250,26250,0
20250314,175300,209204725,26250,26250,26250,26250,0
20250314,175200,209204725,26250,26250,26250,26250,0
20250314,175100,209204725,26250,26250,26250,26250,0
20250314,175000,209204725,26250,26250,26250,26250,0
20250314,174900,209204725,26250,26250,26250,26250,0
20250314,174800,209204725,26250,26250,26250,26250,0
20250314,174700,209204725,26250,26250,26250,26250,0
20250314,174600,209204725,26250,26250,26250,26250,0
20250314,174500,209204725,26250,26250,26250,26250,0
20250314,174400,209204725,26250,26250,26250,26250,0
20250314,174300,209204725,26250,26250,26250,26250,0
20250314,174200,209204725,26250,26250,26250,26250,0
20250314,174100,209204725,26250,26250,26250,26250,0
20250314,174000,209204725,26250,26250,26250,26250,0
20250314,173900,209204725,26250,26250,26250,26250,0
20250314,173800,209204725,26250,26250,26250,26250,0
20250314,173700,209204725,26250,26250,26250,26250,0
20250314,173600,209204725,26250,26250,26250,26250,0
20250314,173500,209204725,26250,26250,26250,26250,0
20250314,173400,209204725,26250,26250,26250,26250,0
20250314,173300,209204725,26250,26250,26250,26250,0
20250314,173200,209204725,26250,26250,26250,26250,0
20250314,173100,209204725,26250,26250,26250,26250,0
20250314,173000,209204725,26250,26250,26250,26250,157
20250314,172900,209204725,26250,26250,26250,26250,0
20250314,172800,209204725,26250,26250,26250,26250,0
20250314,172700,209204725,26250,26250,26250,26250,0
20250314,172600,209204725,26250,26250,26250,26250,0
20250314,172500,209204725,26250,26250,26250,26250,0
20250314,172400,209204725,26250,26250,26250,26250,0
20250314,172300,209204725,26250,26250,26250,26250,0
20250314,172200,209204725,26250,26250,26250,26250,0
20250314,172100,209204725,26250,26250,26250,26250,0
20250314,172000,209204725,26250,26250,26250,26250,0
20250314,171900,209204725,26250,26250,26250,26250,0
20250314,171800,209204725,26250,26250,26250,26250,0
20250314,171700,209204725,26250,26250,26250,26250,0
20250314,171600,209204725,26250,26250,26250,26250,0
20250314,171500,209204725,26250,26250,26250,26250,0
20250314,171400,209204725,26250,26250,26250,26250,0
20250314,171300,209204725,26250,26250,26250,26250,0
20250314,171200,209204725,26250,26250,26250,26250,0
20250314,171100,209204725,26250,26250,26250,26250,0
20250314,171000,209204725,26250,26250,26250,26250,0
20250314,170900,209204725,26250,26250,26250,26250,0
20250314,170800,209204725,26250,26250,26250,26250,0
20250314,170700,209204725,26250,26250,26250,26250,0
20250314,170600,209204725,26250,26250,26250,26250,0
20250314,170500,209204725,26250,26250,26250,26250,0
20250314,170400,209204725,26250,26250,26250,26250,0
20250314,170300,209204725,26250,26250,26250,26250,0
20250314,170200,209204725,26250,26250,26250,26250,0
20250314,170100,209204725,26250,26250,26250,26250,0
20250314,170000,209204725,26250,26250,26250,26250,157
20250314,165900,209204725,26250,26250,26250,26250,0
20250314,165800,209204725,26250,26250,26250,26250,0
20250314,165700,209204725,26250,26250,26250,26250,0
20250314,165600,209204725,26250,26250,26250,26250,0
20250314,165500,209204725,26250,26250,26250,26250,0
20250314,165400,209204725,26250,26250,26250,26250,0
20250314,165300,209204725,26250,26250,26250,26250,0
20250314,165200,209204725,26250,26250,26250,26250,0
20250314,165100,209204725,26250,26250,26250,26250,0
20250314,165000,209204725,26250,26250,26250,26250,0
20250314,164900,209204725,26250,26250,26250,26250,0
20250314,164800,209204725,26250,26250,26250,26250,0
20250314,164700,209204725,26250,26250,26250,26250,0
20250314,164600,209204725,26250,26250,26250,26250,0
20250314,164500,209204725,26250,26250,26250,26250,0
20250314,164400,209204725,26250,26250,26250,26250,0
20250314,164300,209204725,26250,26250,26250,26250,0
20250314,164200,209204725,26250,26250,26250,26250,0
20250314,164100,209204725,26250,26250,26250,26250,0
20250314,164000,209204725,26250,26250,26250,26250,0
20250314,163900,209204725,26250,26250,26250,26250,0
20250314,163800,209204725,26250,26250,26250,26250,0
20250314,163700,209204725,26250,26250,26250,26250,0
20250314,163600,209204725,26250,26250,26250,26250,0
20250314,163500,209204725,26250,26250,26250,26250,0
20250314,163400,209204725,26250,26250,26250,26250,0
20250314,163300,209204725,26250,26250,26250,26250,0
20250314,163200,209204725,26250,26250,26250,26250,0
20250314,163100,209204725,26250,26250,26250,26250,0
20250314,163000,209204725,26250,26250,26250,26250,157
20250314,162900,209204725,26250,26250,26250,26250,0
20250314,162800,209204725,26250,26250,26250,26250,0
20250314,162700,209204725,26250,26250,26250,26250,0
20250314,162600,209204725,26250,26250,26250,26250,0
20250314,162500,209204725,26250,26250,26250,26250,0
20250314,162400,209204725,26250,26250,26250,26250,0
20250314,162300,209204725,26250,26250,26250,26250,0
20250314,162200,209204725,26250,26250,26250,26250,0
20250314,162100,209204725,26250,26250,26250,26250,0
20250314,162000,209204725,26250,26250,26250,26250,0
20250314,161900,209204725,26250,26250,26250,26250,0
20250314,161800,209204725,26250,26250,26250,26250,0
20250314,161700,209204725,26250,26250,26250,26250,0
20250314,161600,209204725,26250,26250,26250,26250,0
20250314,161500,209204725,26250,26250,26250,26250,0
20250314,161400,209204725,26250,26250,26250,26250,0
20250314,161300,209204725,26250,26250,26250,26250,0
20250314,161200,209204725,26250,26250,26250,26250,0
20250314,161100,209204725,26250,26250,26250,26250,0
20250314,161000,209204725,26250,26250,26250,26250,0
20250314,160900,209204725,26250,26250,26250,26250,0
20250314,160800,209204725,26250,26250,26250,26250,0
20250314,160700,209204725,26250,26250,26250,26250,0
20250314,160600,209204725,26250,26250,26250,26250,0
20250314,160500,209204725,26250,26250,26250,26250,0
20250314,160400,209204725,26250,26250,26250,26250,0
20250314,160300,209204725,26250,26250,26250,26250,0
20250314,160200,209204725,26250,26250,26250,26250,0
20250314,160100,209204725,26250,26250,26250,26250,0
20250314,160000,209204725,26250,26250,26250,26250,157
20250314,155900,209204725,26250,26250,26250,26250,0
20250314,155800,209204725,26250,26250,26250,26250,0
20250314,155700,209204725,26250,26250,26250,26250,0
20250314,155600,209204725,26250,26250,26250,26250,0
20250314,155500,209204725,26250,26250,26250,26250,0
20250314,155400,209204725,26250,26250,26250,26250,0
20250314,155300,209204725,26250,26250,26250,26250,0
20250314,155200,209204725,26250,26250,26250,26250,0
20250314,155100,209204725,26250,26250,26250,26250,0
20250314,155000,209204725,26250,26250,26250,26250,0
20250314,154900,209204725,26250,26250,26250,26250,0
20250314,154800,209204725,26250,26250,26250,26250,0
20250314,154700,209204725,26250,26250,26250,26250,0
20250314,154600,209204725,26250,26250,26250,26250,0
20250314,154500,209204725,26250,26250,26250,26250,0
20250314,154400,209204725,26250,26250,26250,26250,0
20250314,154300,209204725,26250,26250,26250,26250,0
20250314,154200,209204725,26250,26250,26250,26250,0
20250314,154100,209204725,26250,26250,26250,26250,0
20250314,154000,209204725,26250,26250,26250,26250,0
20250314,153900,209204725,26250,26250,26250,26250,0
20250314,153800,209204725,26250,26250,26250,26250,0
20250314,153700,209204725,26250,26250,26250,26250,0
20250314,153600,209204725,26250,26250,26250,26250,0
20250314,153500,209204725,26250,26250,26250,26250,0
20250314,153400,209204725,26250,26250,26250,26250,0
20250314,153300,209204725,26250,26250,26250,26250,0
20250314,153200,209204725,26250,26250,26250,26250,0
20250314,153100,209204725,26250,26250,26250,26250,0
20250314,153000,209204725,26250,26250,26250,26250,314
20250314,152900,205083475,26250,26250,26250,26250,0
20250314,152800,205083475,26250,26250,26250,26250,0
20250314,152700,205083475,26250,26250,26250,26250,0
20250314,152600,205083475,26250,26250,26250,26250,0
20250314,152500,205083475,26250,26250,26250,26250,0
20250314,152400,205083475,26250,26250,26250,26250,0
20250314,152300,205083475,26250,26250,26250,26250,0
20250314,152200,205083475,26250,26250,26250,26250,0
20250314,152100,205083475,26250,26250,26250,26250,0
20250314,152000,205083475,26250,26250,26250,26250,0
20250314,151900,205083475,26250,26250,26250,26250,10
20250314,151800,204820975,26100,26100,26100,26100,0
20250314,151700,204820975,26100,26100,26100,26100,0
20250314,151600,204820975,26100,26200,26200,26100,68
20250314,151500,203044725,26200,26200,26200,26200,83
20250314,151400,200870125,26200,26200,26200,26200,3
20250314,151300,200791525,26150,26150,26150,26150,0
20250314,151200,200791525,26150,26150,26150,26150,29
20250314,151100,200033175,26150,26150,26150,26150,0
20250314,151000,200033175,26150,26150,26150,26150,1
20250314,150900,200007025,26150,26150,26200,26150,48
20250314,150800,198751675,26150,26150,26150,26150,20
20250314,150700,198228675,26200,26200,26200,26200,0
20250314,150600,198228675,26200,26200,26200,26200,0
20250314,150500,198228675,26200,26200,26200,26200,0
20250314,150400,198228675,26200,26200,26200,26200,0
20250314,150300,198228675,26200,26200,26200,26200,20
20250314,150200,197704675,26200,26200,26200,26200,2
20250314,150100,197652275,26200,26200,26200,26200,0
20250314,150000,197652275,26200,26200,26200,26200,0
20250314,145900,197652275,26200,26200,26200,26200,0
20250314,145800,197652275,26200,26200,26200,26200,0
20250314,145700,197652275,26200,26100,26200,26100,206
20250314,145600,192259975,26100,26100,26100,26100,0
20250314,145500,192259975,26100,26100,26100,26100,1
20250314,145400,192233875,26150,26150,26150,26150,137
20250314,145300,188651325,26100,26100,26100,26100,1
20250314,145200,188625225,26100,26100,26100,26100,0
20250314,145100,188625225,26100,26100,26100,26100,0
20250314,145000,188625225,26100,26100,26100,26100,0
20250314,144900,188625225,26100,26100,26100,26100,80
20250314,144800,186537225,26100,26100,26100,26100,10
20250314,144700,186276225,26100,26125,26125,26100,100
20250314,144600,183666150,26150,26150,26150,26150,0
20250314,144500,183666150,26150,26150,26150,26150,1
20250314,144400,183640000,26150,26150,26150,26150,0
20250314,144300,183640000,26150,26150,26150,26150,0
20250314,144200,183640000,26150,26150,26150,26150,0
20250314,144100,183640000,26150,26150,26150,26150,0
20250314,144000,183640000,26150,26150,26150,26150,0
20250314,143900,183640000,26150,26150,26150,26150,2
20250314,143800,183587700,26150,26150,26150,26150,0
20250314,143700,183587700,26150,26150,26150,26150,0
20250314,143600,183587700,26150,26150,26150,26150,0
20250314,143500,183587700,26150,26150,26150,26150,19
20250314,143400,183090850,26150,26150,26150,26150,10
20250314,143300,182829350,26150,26150,26150,26150,10
20250314,143200,182567850,26150,26150,26150,26150,0
20250314,143100,182567850,26150,26150,26150,26150,0
20250314,143000,182567850,26150,26150,26150,26150,0
20250314,142900,182567850,26150,26150,26150,26150,0
20250314,142800,182567850,26150,26150,26150,26150,0
20250314,142700,182567850,26150,26150,26150,26150,0
20250314,142600,182567850,26150,26150,26150,26150,0
20250314,142500,182567850,26150,26150,26150,26150,0
20250314,142400,182567850,26150,26150,26150,26150,1
20250314,142300,182541700,26150,26150,26150,26150,30
20250314,142200,181757200,26200,26200,26200,26200,0
20250314,142100,181757200,26200,26200,26200,26200,0
20250314,142000,181757200,26200,26200,26200,26200,47
20250314,141900,180525800,26150,26150,26150,26150,0
20250314,141800,180525800,26150,26150,26150,26150,20
20250314,141700,180002800,26150,26150,26150,26150,14
20250314,141600,179636700,26150,26150,26150,26150,0
20250314,141500,179636700,26150,26150,26150,26150,0
20250314,141400,179636700,26150,26150,26150,26150,77
20250314,141300,177623150,26150,26150,26150,26150,5
20250314,141200,177492400,26150,26150,26150,26150,0
20250314,141100,177492400,26150,26150,26150,26150,0
20250314,141000,177492400,26150,26150,26150,26150,0
20250314,140900,177492400,26150,26150,26150,26150,20
20250314,140800,176969400,26150,26150,26150,26150,0
20250314,140700,176969400,26150,26150,26150,26150,0
20250314,140600,176969400,26150,26150,26150,26150,0
20250314,140500,176969400,26150,26150,26150,26150,0
20250314,140400,176969400,26150,26150,26150,26150,0
20250314,140300,176969400,26150,26150,26150,26150,0
20250314,140200,176969400,26150,26150,26150,26150,0
20250314,140100,176969400,26150,26150,26150,26150,0
20250314,140000,176969400,26150,26150,26150,26150,0
20250314,135900,176969400,26150,26150,26150,26150,0
20250314,135800,176969400,26150,26150,26150,26150,0
20250314,135700,176969400,26150,26150,26150,26150,0
20250314,135600,176969400,26150,26150,26150,26150,0
20250314,135500,176969400,26150,26150,26150,26150,0
20250314,135400,176969400,26150,26150,26150,26150,0
20250314,135300,176969400,26150,26150,26150,26150,0
20250314,135200,176969400,26150,26150,26150,26150,0
20250314,135100,176969400,26150,26150,26150,26150,14
20250314,135000,176603300,26250,26250,26250,26250,0
20250314,134900,176603300,26250,26250,26250,26250,0
20250314,134800,176603300,26250,26250,26250,26250,0
20250314,134700,176603300,26250,26250,26250,26250,0
20250314,134600,176603300,26250,26250,26250,26250,0
20250314,134500,176603300,26250,26250,26250,26250,0
20250314,134400,176603300,26250,26250,26250,26250,0
20250314,134300,176603300,26250,26250,26250,26250,80
20250314,134200,174503300,26100,26100,26100,26100,1
20250314,134100,174477200,26100,26100,26100,26100,0
20250314,134000,174477200,26100,26100,26100,26100,0
20250314,133900,174477200,26100,26100,26100,26100,0
20250314,133800,174477200,26100,26100,26100,26100,0
20250314,133700,174477200,26100,26100,26100,26100,210
20250314,133600,168996200,26100,26100,26100,26100,10
20250314,133500,168735200,26100,26100,26100,26100,0
20250314,133400,168735200,26100,26100,26100,26100,0
20250314,133300,168735200,26100,26100,26100,26100,1
20250314,133200,168709100,26150,26150,26150,26150,0
20250314,133100,168709100,26150,26150,26150,26150,0
20250314,133000,168709100,26150,26150,26150,26150,0
20250314,132900,168709100,26150,26150,26150,26150,21
20250314,132800,168159950,26150,26150,26150,26150,0
20250314,132700,168159950,26150,26150,26150,26150,0
20250314,132600,168159950,26150,26150,26150,26150,0
20250314,132500,168159950,26150,26150,26150,26150,0
20250314,132400,168159950,26150,26150,26150,26150,0
20250314,132300,168159950,26150,26150,26150,26150,0
20250314,132200,168159950,26150,26150,26150,26150,0
20250314,132100,168159950,26150,26150,26150,26150,0
20250314,132000,168159950,26150,26150,26150,26150,0
20250314,131900,168159950,26150,26150,26150,26150,0
20250314,131800,168159950,26150,26150,26150,26150,0
20250314,131700,168159950,26150,26150,26150,26150,0
20250314,131600,168159950,26150,26150,26150,26150,280
20250314,131500,160837950,26200,26200,26200,26200,0
20250314,131400,160837950,26200,26200,26200,26200,7
20250314,131300,160654550,26200,26200,26200,26200,0
20250314,131200,160654550,26200,26200,26200,26200,127
20250314,131100,157327150,26250,26250,26250,26250,0
20250314,131000,157327150,26250,26250,26250,26250,0
20250314,130900,157327150,26250,26250,26250,26250,0
20250314,130800,157327150,26250,26250,26250,26250,0
20250314,130700,157327150,26250,26250,26250,26250,0
20250314,130600,157327150,26250,26250,26250,26250,0
20250314,130500,157327150,26250,26250,26250,26250,0
20250314,130400,157327150,26250,26250,26250,26250,0
20250314,130300,157327150,26250,26250,26250,26250,21
20250314,130200,156775900,26250,26250,26250,26250,0
20250314,130100,156775900,26250,26250,26250,26250,0
20250314,130000,156775900,26250,26250,26250,26250,0
20250314,125900,156775900,26250,26250,26250,26250,0
20250314,125800,156775900,26250,26250,26250,26250,0
20250314,125700,156775900,26250,26250,26250,26250,0
20250314,125600,156775900,26250,26250,26250,26250,0
20250314,125500,156775900,26250,26250,26250,26250,0
20250314,125400,156775900,26250,26300,26300,26250,23
20250314,125300,156172100,26300,26300,26300,26300,40
20250314,125200,155120100,26300,26300,26300,26300,0
20250314,125100,155120100,26300,26300,26300,26300,0
20250314,125000,155120100,26300,26300,26300,26300,0
20250314,124900,155120100,26300,26300,26300,26300,0
20250314,124800,155120100,26300,26300,26300,26300,2
20250314,124700,155067500,26300,26300,26300,26300,10
20250314,124600,154804500,26250,26250,26250,26250,0
20250314,124500,154804500,26250,26250,26250,26250,17
20250314,124400,154358250,26250,26250,26250,26250,0
20250314,124300,154358250,26250,26250,26250,26250,0
20250314,124200,154358250,26250,26250,26250,26250,0
20250314,124100,154358250,26250,26250,26250,26250,20
20250314,124000,153833250,26250,26250,26250,26250,0
20250314,123900,153833250,26250,26250,26250,26250,0
20250314,123800,153833250,26250,26250,26250,26250,1
20250314,123700,153807000,26250,26250,26250,26250,0
20250314,123600,153807000,26250,26250,26250,26250,7
20250314,123500,153623250,26250,26250,26250,26250,0
20250314,123400,153623250,26250,26250,26250,26250,0
20250314,123300,153623250,26250,26250,26250,26250,1
20250314,123200,153597000,26250,26250,26250,26250,2
20250314,123100,153544500,26250,26200,26250,26200,2
20250314,123000,153492050,26300,26300,26300,26300,1
20250314,122900,153465750,26250,26250,26250,26250,0
20250314,122800,153465750,26250,26250,26250,26250,0
20250314,122700,153465750,26250,26250,26250,26250,0
20250314,122600,153465750,26250,26250,26250,26250,0
20250314,122500,153465750,26250,26250,26250,26250,0
20250314,122400,153465750,26250,26250,26250,26250,49
20250314,122300,152179500,26250,26250,26250,26250,7
20250314,122200,151995750,26250,26250,26250,26250,5
20250314,122100,151864500,26200,26200,26200,26200,0
20250314,122000,151864500,26200,26100,26200,26100,379
20250314,121900,141950450,26150,26150,26150,26150,3
20250314,121800,141872000,26150,26150,26150,26150,0
20250314,121700,141872000,26150,26150,26150,26150,0
20250314,121600,141872000,26150,26150,26150,26150,0
20250314,121500,141872000,26150,26150,26150,26150,4
20250314,121400,141767400,26150,26150,26150,26150,0
20250314,121300,141767400,26150,26150,26150,26150,0
20250314,121200,141767400,26150,26150,26150,26150,0
20250314,121100,141767400,26150,26150,26150,26150,3
20250314,121000,141688950,26100,26100,26100,26100,0
20250314,120900,141688950,26100,26100,26100,26100,0
20250314,120800,141688950,26100,26100,26100,26100,0
20250314,120700,141688950,26100,26100,26100,26100,12
20250314,120600,141375750,26100,26100,26100,26100,0
20250314,120500,141375750,26100,26100,26100,26100,0
20250314,120400,141375750,26100,26100,26100,26100,0
20250314,120300,141375750,26100,26100,26100,26100,1
20250314,120200,141349650,26150,26150,26150,26150,0
20250314,120100,141349650,26150,26150,26150,26150,0
20250314,120000,141349650,26150,26150,26150,26150,2
20250314,115900,141297350,26150,26150,26150,26150,0
20250314,115800,141297350,26150,26150,26150,26150,0
20250314,115700,141297350,26150,26150,26150,26150,2
20250314,115600,141245050,26100,26100,26100,26100,0
20250314,115500,141245050,26100,26100,26100,26100,4
20250314,115400,141140650,26100,26100,26100,26100,4
20250314,115300,141036250,26100,26100,26100,26100,0
20250314,115200,141036250,26100,26100,26100,26100,0
20250314,115100,141036250,26100,26100,26100,26100,10
20250314,115000,140775250,26100,26100,26100,26100,0
20250314,114900,140775250,26100,26100,26100,26100,0
20250314,114800,140775250,26100,26100,26100,26100,0
20250314,114700,140775250,26100,26100,26100,26100,0
20250314,114600,140775250,26100,26100,26100,26100,1
20250314,114500,140749150,26100,26100,26100,26100,15
20250314,114400,140357650,26050,26050,26050,26050,0
20250314,114300,140357650,26050,26050,26050,26050,2
20250314,114200,140305550,26050,26050,26050,26050,0
20250314,114100,140305550,26050,26050,26050,26050,500
20250314,114000,127280550,26050,26050,26050,26050,0
20250314,113900,127280550,26050,26050,26050,26050,0
20250314,113800,127280550,26050,26050,26050,26050,0
20250314,113700,127280550,26050,26050,26050,26050,0
20250314,113600,127280550,26050,26050,26050,26050,0
20250314,113500,127280550,26050,26050,26050,26050,0
20250314,113400,127280550,26050,26100,26100,26050,575
20250314,113300,112297950,26100,26100,26100,26100,0
20250314,113200,112297950,26100,26100,26100,26100,12
20250314,113100,111984750,26150,26150,26150,26150,0
20250314,113000,111984750,26150,26150,26150,26150,1
20250314,112900,111958600,26100,26100,26100,26100,0
20250314,112800,111958600,26100,26100,26100,26100,0
20250314,112700,111958600,26100,26100,26100,26100,0
20250314,112600,111958600,26100,26100,26100,26100,0
20250314,112500,111958600,26100,26100,26100,26100,0
20250314,112400,111958600,26100,26100,26100,26100,0
20250314,112300,111958600,26100,26100,26100,26100,0
20250314,112200,111958600,26100,26100,26100,26100,8
20250314,112100,111749800,26100,26100,26100,26100,15
20250314,112000,111358300,26050,26050,26050,26050,0
20250314,111900,111358300,26050,26050,26050,26050,0
20250314,111800,111358300,26050,26050,26050,26050,0
20250314,111700,111358300,26050,26125,26125,26050,311
20250314,111600,103243200,26150,26150,26150,26150,4
20250314,111500,103138600,26150,26150,26150,26150,1
20250314,111400,103112450,26150,26150,26150,26150,4
20250314,111300,103007850,26150,26150,26150,26150,2
20250314,111200,102955550,26150,26150,26150,26150,3
20250314,111100,102877100,26150,26150,26150,26150,0
20250314,111000,102877100,26150,26150,26150,26150,0
20250314,110900,102877100,26150,26150,26150,26150,20
20250314,110800,102354100,26150,26150,26150,26150,3
20250314,110700,102275650,26150,26150,26150,26150,0
20250314,110600,102275650,26150,26150,26150,26150,1
20250314,110500,102249500,26100,26100,26100,26100,0
20250314,110400,102249500,26100,26100,26100,26100,0
20250314,110300,102249500,26100,26100,26100,26100,1
20250314,110200,102223400,26150,26150,26150,26150,19
20250314,110100,101726550,26200,26200,26200,26200,5
20250314,110000,101595550,26200,26200,26200,26200,0
20250314,105900,101595550,26200,26200,26200,26200,1
20250314,105800,101569350,26200,26200,26200,26200,3
20250314,105700,101490750,26150,26150,26150,26150,0
20250314,105600,101490750,26150,26150,26150,26150,1
20250314,105500,101464600,26150,26150,26150,26150,1
20250314,105400,101438450,26200,26200,26200,26200,0
20250314,105300,101438450,26200,26200,26200,26200,0
20250314,105200,101438450,26200,26200,26200,26200,0
20250314,105100,101438450,26200,26200,26200,26200,36
20250314,105000,100495250,26150,26200,26200,26150,5
20250314,104900,100364300,26150,26150,26150,26150,0
20250314,104800,100364300,26150,26150,26150,26150,0
20250314,104700,100364300,26150,26150,26150,26150,0
20250314,104600,100364300,26150,26200,26200,26150,4
20250314,104500,100259550,26200,26200,26200,26200,13
20250314,104400,99918950,26100,26100,26100,26100,0
20250314,104300,99918950,26100,26100,26100,26100,0
20250314,104200,99918950,26100,26100,26100,26100,0
20250314,104100,99918950,26100,26100,26100,26100,0
20250314,104000,99918950,26100,26100,26100,26100,0
20250314,103900,99918950,26100,26100,26100,26100,0
20250314,103800,99918950,26100,26100,26100,26100,0
20250314,103700,99918950,26100,26100,26100,26100,6
20250314,103600,99762350,26100,26100,26100,26100,0
20250314,103500,99762350,26100,26150,26150,26100,87
20250314,103400,97487750,26250,26250,26250,26250,0
20250314,103300,97487750,26250,26250,26250,26250,0
20250314,103200,97487750,26250,26250,26250,26250,15
20250314,103100,97094000,26250,26250,26250,26250,0
20250314,103000,97094000,26250,26250,26250,26250,3
20250314,102900,97015250,26200,26200,26200,26200,20
20250314,102800,96491250,26400,26125,26400,26100,1316
20250314,102700,61884475,26100,26100,26100,26100,5
20250314,102600,61753975,26100,26100,26100,26100,0
20250314,102500,61753975,26100,26100,26100,26100,2
20250314,102400,61701775,26050,26050,26050,26050,0
20250314,102300,61701775,26050,26050,26050,26050,0
20250314,102200,61701775,26050,26050,26050,26050,3
20250314,102100,61623625,26050,26050,26050,26050,0
20250314,102000,61623625,26050,26050,26050,26050,247
20250314,101900,55189275,26050,26050,26050,26050,102
20250314,101800,52532175,26050,26100,26100,26050,566
20250314,101700,37787725,26100,26100,26100,26100,0
20250314,101600,37787725,26100,26100,26100,26100,0
20250314,101500,37787725,26100,26100,26100,26100,10
20250314,101400,37526725,26100,26100,26100,26100,2
20250314,101300,37474525,26100,26100,26100,26100,109
20250314,101200,34629625,26150,26150,26150,26150,0
20250314,101100,34629625,26150,26100,26150,26100,104
20250314,101000,31915025,26150,26150,26150,26150,0
20250314,100900,31915025,26150,26150,26150,26150,0
20250314,100800,31915025,26150,26150,26150,26150,1
20250314,100700,31888875,26150,26150,26150,26150,8
20250314,100600,31679675,26150,26150,26150,26150,1
20250314,100500,31653525,26100,26100,26100,26100,18
20250314,100400,31183725,26100,26100,26100,26100,1
20250314,100300,31157625,26100,26100,26100,26100,2
20250314,100200,31105425,26100,26100,26100,26100,0
20250314,100100,31105425,26100,26100,26100,26100,4
20250314,100000,31001025,26100,26075,26100,26075,268
20250314,095900,24006725,26100,26100,26100,26100,0
20250314,095800,24006725,26100,26100,26100,26100,0
20250314,095700,24006725,26100,26100,26100,26100,2
20250314,095600,23954525,26100,26100,26100,26100,1
20250314,095500,23928425,26100,26100,26100,26100,0
20250314,095400,23928425,26100,26100,26100,26100,0
20250314,095300,23928425,26100,26100,26100,26100,0
20250314,095200,23928425,26100,26100,26100,26100,1
20250314,095100,23902325,26100,26100,26100,26100,0
20250314,095000,23902325,26100,26100,26100,26100,0
20250314,094900,23902325,26100,26100,26100,26100,0
20250314,094800,23902325,26100,26100,26150,26100,17
20250314,094700,23458450,26100,26100,26100,26100,0
20250314,094600,23458450,26100,26100,26100,26100,0
20250314,094500,23458450,26100,26100,26100,26100,0
20250314,094400,23458450,26100,26050,26100,26050,20
20250314,094300,22937400,26150,26150,26150,26150,3
20250314,094200,22858950,26050,26050,26050,26050,0
20250314,094100,22858950,26050,26050,26050,26050,0
20250314,094000,22858950,26050,26050,26050,26050,0
20250314,093900,22858950,26050,26050,26050,26050,0
20250314,093800,22858950,26050,26050,26050,26050,0
20250314,093700,22858950,26050,26100,26100,26050,5
20250314,093600,22728650,26150,26150,26150,26150,0
20250314,093500,22728650,26150,26150,26150,26150,0
20250314,093400,22728650,26150,26100,26150,26100,168
20250314,093300,18343750,26100,26100,26100,26100,1
20250314,093200,18317650,26050,26050,26050,26050,120
20250314,093100,15191650,26050,26050,26050,26050,0
20250314,093000,15191650,26050,26050,26050,26050,14
20250314,092900,14826950,26050,26050,26050,26050,19
20250314,092800,14332000,26100,26100,26100,26100,0
20250314,092700,14332000,26100,26100,26100,26100,0
20250314,092600,14332000,26100,26100,26100,26100,0
20250314,092500,14332000,26100,26100,26100,26100,1
20250314,092400,14305900,26100,26100,26100,26100,0
20250314,092300,14305900,26100,26100,26100,26100,29
20250314,092200,13549000,26100,26100,26100,26100,2
20250314,092100,13496800,26100,26100,26100,26100,0
20250314,092000,13496800,26100,26100,26100,26100,3
20250314,091900,13418500,26100,26100,26100,26100,156
20250314,091800,9346900,26100,26100,26100,26100,0
20250314,091700,9346900,26100,26100,26100,26100,0
20250314,091600,9346900,26100,26100,26100,26100,0
20250314,091500,9346900,26100,26100,26100,26100,2
20250314,091400,9294700,26100,26150,26150,26100,59
20250314,091300,7754600,26150,26150,26150,26150,0
20250314,091200,7754600,26150,26150,26150,26150,1
20250314,091100,7728450,26050,26000,26050,26000,114
20250314,091000,4760600,26000,26050,26050,26000,32
20250314,090900,3928550,26050,26050,26050,26050,22
20250314,090800,3355450,26100,26100,26100,26100,6
20250314,090700,3198850,26100,26100,26100,26100,9
20250314,090600,2963950,26100,26100,26100,26100,2
20250314,090500,2911750,26050,26050,26050,26050,40
20250314,090400,1869750,26100,26050,26100,26050,7
20250314,090300,1687250,26050,26050,26050,26050,1
20250314,090200,1661200,26000,26000,26000,26000,25
20250314,090100,1011200,26000,25950,26000,25950,4
20250314,090000,907350,25850,25950,25950,25850,35
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 210000 209204725 26250 26250 26250 26250 157
3 20250314 205900 209204725 26250 26250 26250 26250 0
4 20250314 205800 209204725 26250 26250 26250 26250 0
5 20250314 205700 209204725 26250 26250 26250 26250 0
6 20250314 205600 209204725 26250 26250 26250 26250 0
7 20250314 205500 209204725 26250 26250 26250 26250 0
8 20250314 205400 209204725 26250 26250 26250 26250 0
9 20250314 205300 209204725 26250 26250 26250 26250 0
10 20250314 205200 209204725 26250 26250 26250 26250 0
11 20250314 205100 209204725 26250 26250 26250 26250 0
12 20250314 205000 209204725 26250 26250 26250 26250 0
13 20250314 204900 209204725 26250 26250 26250 26250 0
14 20250314 204800 209204725 26250 26250 26250 26250 0
15 20250314 204700 209204725 26250 26250 26250 26250 0
16 20250314 204600 209204725 26250 26250 26250 26250 0
17 20250314 204500 209204725 26250 26250 26250 26250 0
18 20250314 204400 209204725 26250 26250 26250 26250 0
19 20250314 204300 209204725 26250 26250 26250 26250 0
20 20250314 204200 209204725 26250 26250 26250 26250 0
21 20250314 204100 209204725 26250 26250 26250 26250 0
22 20250314 204000 209204725 26250 26250 26250 26250 0
23 20250314 203900 209204725 26250 26250 26250 26250 0
24 20250314 203800 209204725 26250 26250 26250 26250 0
25 20250314 203700 209204725 26250 26250 26250 26250 0
26 20250314 203600 209204725 26250 26250 26250 26250 0
27 20250314 203500 209204725 26250 26250 26250 26250 0
28 20250314 203400 209204725 26250 26250 26250 26250 0
29 20250314 203300 209204725 26250 26250 26250 26250 0
30 20250314 203200 209204725 26250 26250 26250 26250 0
31 20250314 203100 209204725 26250 26250 26250 26250 0
32 20250314 203000 209204725 26250 26250 26250 26250 157
33 20250314 202900 209204725 26250 26250 26250 26250 0
34 20250314 202800 209204725 26250 26250 26250 26250 0
35 20250314 202700 209204725 26250 26250 26250 26250 0
36 20250314 202600 209204725 26250 26250 26250 26250 0
37 20250314 202500 209204725 26250 26250 26250 26250 0
38 20250314 202400 209204725 26250 26250 26250 26250 0
39 20250314 202300 209204725 26250 26250 26250 26250 0
40 20250314 202200 209204725 26250 26250 26250 26250 0
41 20250314 202100 209204725 26250 26250 26250 26250 0
42 20250314 202000 209204725 26250 26250 26250 26250 0
43 20250314 201900 209204725 26250 26250 26250 26250 0
44 20250314 201800 209204725 26250 26250 26250 26250 0
45 20250314 201700 209204725 26250 26250 26250 26250 0
46 20250314 201600 209204725 26250 26250 26250 26250 0
47 20250314 201500 209204725 26250 26250 26250 26250 0
48 20250314 201400 209204725 26250 26250 26250 26250 0
49 20250314 201300 209204725 26250 26250 26250 26250 0
50 20250314 201200 209204725 26250 26250 26250 26250 0
51 20250314 201100 209204725 26250 26250 26250 26250 0
52 20250314 201000 209204725 26250 26250 26250 26250 0
53 20250314 200900 209204725 26250 26250 26250 26250 0
54 20250314 200800 209204725 26250 26250 26250 26250 0
55 20250314 200700 209204725 26250 26250 26250 26250 0
56 20250314 200600 209204725 26250 26250 26250 26250 0
57 20250314 200500 209204725 26250 26250 26250 26250 0
58 20250314 200400 209204725 26250 26250 26250 26250 0
59 20250314 200300 209204725 26250 26250 26250 26250 0
60 20250314 200200 209204725 26250 26250 26250 26250 0
61 20250314 200100 209204725 26250 26250 26250 26250 0
62 20250314 200000 209204725 26250 26250 26250 26250 157
63 20250314 195900 209204725 26250 26250 26250 26250 0
64 20250314 195800 209204725 26250 26250 26250 26250 0
65 20250314 195700 209204725 26250 26250 26250 26250 0
66 20250314 195600 209204725 26250 26250 26250 26250 0
67 20250314 195500 209204725 26250 26250 26250 26250 0
68 20250314 195400 209204725 26250 26250 26250 26250 0
69 20250314 195300 209204725 26250 26250 26250 26250 0
70 20250314 195200 209204725 26250 26250 26250 26250 0
71 20250314 195100 209204725 26250 26250 26250 26250 0
72 20250314 195000 209204725 26250 26250 26250 26250 0
73 20250314 194900 209204725 26250 26250 26250 26250 0
74 20250314 194800 209204725 26250 26250 26250 26250 0
75 20250314 194700 209204725 26250 26250 26250 26250 0
76 20250314 194600 209204725 26250 26250 26250 26250 0
77 20250314 194500 209204725 26250 26250 26250 26250 0
78 20250314 194400 209204725 26250 26250 26250 26250 0
79 20250314 194300 209204725 26250 26250 26250 26250 0
80 20250314 194200 209204725 26250 26250 26250 26250 0
81 20250314 194100 209204725 26250 26250 26250 26250 0
82 20250314 194000 209204725 26250 26250 26250 26250 0
83 20250314 193900 209204725 26250 26250 26250 26250 0
84 20250314 193800 209204725 26250 26250 26250 26250 0
85 20250314 193700 209204725 26250 26250 26250 26250 0
86 20250314 193600 209204725 26250 26250 26250 26250 0
87 20250314 193500 209204725 26250 26250 26250 26250 0
88 20250314 193400 209204725 26250 26250 26250 26250 0
89 20250314 193300 209204725 26250 26250 26250 26250 0
90 20250314 193200 209204725 26250 26250 26250 26250 0
91 20250314 193100 209204725 26250 26250 26250 26250 0
92 20250314 193000 209204725 26250 26250 26250 26250 157
93 20250314 192900 209204725 26250 26250 26250 26250 0
94 20250314 192800 209204725 26250 26250 26250 26250 0
95 20250314 192700 209204725 26250 26250 26250 26250 0
96 20250314 192600 209204725 26250 26250 26250 26250 0
97 20250314 192500 209204725 26250 26250 26250 26250 0
98 20250314 192400 209204725 26250 26250 26250 26250 0
99 20250314 192300 209204725 26250 26250 26250 26250 0
100 20250314 192200 209204725 26250 26250 26250 26250 0
101 20250314 192100 209204725 26250 26250 26250 26250 0
102 20250314 192000 209204725 26250 26250 26250 26250 0
103 20250314 191900 209204725 26250 26250 26250 26250 0
104 20250314 191800 209204725 26250 26250 26250 26250 0
105 20250314 191700 209204725 26250 26250 26250 26250 0
106 20250314 191600 209204725 26250 26250 26250 26250 0
107 20250314 191500 209204725 26250 26250 26250 26250 0
108 20250314 191400 209204725 26250 26250 26250 26250 0
109 20250314 191300 209204725 26250 26250 26250 26250 0
110 20250314 191200 209204725 26250 26250 26250 26250 0
111 20250314 191100 209204725 26250 26250 26250 26250 0
112 20250314 191000 209204725 26250 26250 26250 26250 0
113 20250314 190900 209204725 26250 26250 26250 26250 0
114 20250314 190800 209204725 26250 26250 26250 26250 0
115 20250314 190700 209204725 26250 26250 26250 26250 0
116 20250314 190600 209204725 26250 26250 26250 26250 0
117 20250314 190500 209204725 26250 26250 26250 26250 0
118 20250314 190400 209204725 26250 26250 26250 26250 0
119 20250314 190300 209204725 26250 26250 26250 26250 0
120 20250314 190200 209204725 26250 26250 26250 26250 0
121 20250314 190100 209204725 26250 26250 26250 26250 0
122 20250314 190000 209204725 26250 26250 26250 26250 157
123 20250314 185900 209204725 26250 26250 26250 26250 0
124 20250314 185800 209204725 26250 26250 26250 26250 0
125 20250314 185700 209204725 26250 26250 26250 26250 0
126 20250314 185600 209204725 26250 26250 26250 26250 0
127 20250314 185500 209204725 26250 26250 26250 26250 0
128 20250314 185400 209204725 26250 26250 26250 26250 0
129 20250314 185300 209204725 26250 26250 26250 26250 0
130 20250314 185200 209204725 26250 26250 26250 26250 0
131 20250314 185100 209204725 26250 26250 26250 26250 0
132 20250314 185000 209204725 26250 26250 26250 26250 0
133 20250314 184900 209204725 26250 26250 26250 26250 0
134 20250314 184800 209204725 26250 26250 26250 26250 0
135 20250314 184700 209204725 26250 26250 26250 26250 0
136 20250314 184600 209204725 26250 26250 26250 26250 0
137 20250314 184500 209204725 26250 26250 26250 26250 0
138 20250314 184400 209204725 26250 26250 26250 26250 0
139 20250314 184300 209204725 26250 26250 26250 26250 0
140 20250314 184200 209204725 26250 26250 26250 26250 0
141 20250314 184100 209204725 26250 26250 26250 26250 0
142 20250314 184000 209204725 26250 26250 26250 26250 0
143 20250314 183900 209204725 26250 26250 26250 26250 0
144 20250314 183800 209204725 26250 26250 26250 26250 0
145 20250314 183700 209204725 26250 26250 26250 26250 0
146 20250314 183600 209204725 26250 26250 26250 26250 0
147 20250314 183500 209204725 26250 26250 26250 26250 0
148 20250314 183400 209204725 26250 26250 26250 26250 0
149 20250314 183300 209204725 26250 26250 26250 26250 0
150 20250314 183200 209204725 26250 26250 26250 26250 0
151 20250314 183100 209204725 26250 26250 26250 26250 0
152 20250314 183000 209204725 26250 26250 26250 26250 157
153 20250314 182900 209204725 26250 26250 26250 26250 0
154 20250314 182800 209204725 26250 26250 26250 26250 0
155 20250314 182700 209204725 26250 26250 26250 26250 0
156 20250314 182600 209204725 26250 26250 26250 26250 0
157 20250314 182500 209204725 26250 26250 26250 26250 0
158 20250314 182400 209204725 26250 26250 26250 26250 0
159 20250314 182300 209204725 26250 26250 26250 26250 0
160 20250314 182200 209204725 26250 26250 26250 26250 0
161 20250314 182100 209204725 26250 26250 26250 26250 0
162 20250314 182000 209204725 26250 26250 26250 26250 0
163 20250314 181900 209204725 26250 26250 26250 26250 0
164 20250314 181800 209204725 26250 26250 26250 26250 0
165 20250314 181700 209204725 26250 26250 26250 26250 0
166 20250314 181600 209204725 26250 26250 26250 26250 0
167 20250314 181500 209204725 26250 26250 26250 26250 0
168 20250314 181400 209204725 26250 26250 26250 26250 0
169 20250314 181300 209204725 26250 26250 26250 26250 0
170 20250314 181200 209204725 26250 26250 26250 26250 0
171 20250314 181100 209204725 26250 26250 26250 26250 0
172 20250314 181000 209204725 26250 26250 26250 26250 0
173 20250314 180900 209204725 26250 26250 26250 26250 0
174 20250314 180800 209204725 26250 26250 26250 26250 0
175 20250314 180700 209204725 26250 26250 26250 26250 0
176 20250314 180600 209204725 26250 26250 26250 26250 0
177 20250314 180500 209204725 26250 26250 26250 26250 0
178 20250314 180400 209204725 26250 26250 26250 26250 0
179 20250314 180300 209204725 26250 26250 26250 26250 0
180 20250314 180200 209204725 26250 26250 26250 26250 0
181 20250314 180100 209204725 26250 26250 26250 26250 0
182 20250314 180000 209204725 26250 26250 26250 26250 157
183 20250314 175900 209204725 26250 26250 26250 26250 0
184 20250314 175800 209204725 26250 26250 26250 26250 0
185 20250314 175700 209204725 26250 26250 26250 26250 0
186 20250314 175600 209204725 26250 26250 26250 26250 0
187 20250314 175500 209204725 26250 26250 26250 26250 0
188 20250314 175400 209204725 26250 26250 26250 26250 0
189 20250314 175300 209204725 26250 26250 26250 26250 0
190 20250314 175200 209204725 26250 26250 26250 26250 0
191 20250314 175100 209204725 26250 26250 26250 26250 0
192 20250314 175000 209204725 26250 26250 26250 26250 0
193 20250314 174900 209204725 26250 26250 26250 26250 0
194 20250314 174800 209204725 26250 26250 26250 26250 0
195 20250314 174700 209204725 26250 26250 26250 26250 0
196 20250314 174600 209204725 26250 26250 26250 26250 0
197 20250314 174500 209204725 26250 26250 26250 26250 0
198 20250314 174400 209204725 26250 26250 26250 26250 0
199 20250314 174300 209204725 26250 26250 26250 26250 0
200 20250314 174200 209204725 26250 26250 26250 26250 0
201 20250314 174100 209204725 26250 26250 26250 26250 0
202 20250314 174000 209204725 26250 26250 26250 26250 0
203 20250314 173900 209204725 26250 26250 26250 26250 0
204 20250314 173800 209204725 26250 26250 26250 26250 0
205 20250314 173700 209204725 26250 26250 26250 26250 0
206 20250314 173600 209204725 26250 26250 26250 26250 0
207 20250314 173500 209204725 26250 26250 26250 26250 0
208 20250314 173400 209204725 26250 26250 26250 26250 0
209 20250314 173300 209204725 26250 26250 26250 26250 0
210 20250314 173200 209204725 26250 26250 26250 26250 0
211 20250314 173100 209204725 26250 26250 26250 26250 0
212 20250314 173000 209204725 26250 26250 26250 26250 157
213 20250314 172900 209204725 26250 26250 26250 26250 0
214 20250314 172800 209204725 26250 26250 26250 26250 0
215 20250314 172700 209204725 26250 26250 26250 26250 0
216 20250314 172600 209204725 26250 26250 26250 26250 0
217 20250314 172500 209204725 26250 26250 26250 26250 0
218 20250314 172400 209204725 26250 26250 26250 26250 0
219 20250314 172300 209204725 26250 26250 26250 26250 0
220 20250314 172200 209204725 26250 26250 26250 26250 0
221 20250314 172100 209204725 26250 26250 26250 26250 0
222 20250314 172000 209204725 26250 26250 26250 26250 0
223 20250314 171900 209204725 26250 26250 26250 26250 0
224 20250314 171800 209204725 26250 26250 26250 26250 0
225 20250314 171700 209204725 26250 26250 26250 26250 0
226 20250314 171600 209204725 26250 26250 26250 26250 0
227 20250314 171500 209204725 26250 26250 26250 26250 0
228 20250314 171400 209204725 26250 26250 26250 26250 0
229 20250314 171300 209204725 26250 26250 26250 26250 0
230 20250314 171200 209204725 26250 26250 26250 26250 0
231 20250314 171100 209204725 26250 26250 26250 26250 0
232 20250314 171000 209204725 26250 26250 26250 26250 0
233 20250314 170900 209204725 26250 26250 26250 26250 0
234 20250314 170800 209204725 26250 26250 26250 26250 0
235 20250314 170700 209204725 26250 26250 26250 26250 0
236 20250314 170600 209204725 26250 26250 26250 26250 0
237 20250314 170500 209204725 26250 26250 26250 26250 0
238 20250314 170400 209204725 26250 26250 26250 26250 0
239 20250314 170300 209204725 26250 26250 26250 26250 0
240 20250314 170200 209204725 26250 26250 26250 26250 0
241 20250314 170100 209204725 26250 26250 26250 26250 0
242 20250314 170000 209204725 26250 26250 26250 26250 157
243 20250314 165900 209204725 26250 26250 26250 26250 0
244 20250314 165800 209204725 26250 26250 26250 26250 0
245 20250314 165700 209204725 26250 26250 26250 26250 0
246 20250314 165600 209204725 26250 26250 26250 26250 0
247 20250314 165500 209204725 26250 26250 26250 26250 0
248 20250314 165400 209204725 26250 26250 26250 26250 0
249 20250314 165300 209204725 26250 26250 26250 26250 0
250 20250314 165200 209204725 26250 26250 26250 26250 0
251 20250314 165100 209204725 26250 26250 26250 26250 0
252 20250314 165000 209204725 26250 26250 26250 26250 0
253 20250314 164900 209204725 26250 26250 26250 26250 0
254 20250314 164800 209204725 26250 26250 26250 26250 0
255 20250314 164700 209204725 26250 26250 26250 26250 0
256 20250314 164600 209204725 26250 26250 26250 26250 0
257 20250314 164500 209204725 26250 26250 26250 26250 0
258 20250314 164400 209204725 26250 26250 26250 26250 0
259 20250314 164300 209204725 26250 26250 26250 26250 0
260 20250314 164200 209204725 26250 26250 26250 26250 0
261 20250314 164100 209204725 26250 26250 26250 26250 0
262 20250314 164000 209204725 26250 26250 26250 26250 0
263 20250314 163900 209204725 26250 26250 26250 26250 0
264 20250314 163800 209204725 26250 26250 26250 26250 0
265 20250314 163700 209204725 26250 26250 26250 26250 0
266 20250314 163600 209204725 26250 26250 26250 26250 0
267 20250314 163500 209204725 26250 26250 26250 26250 0
268 20250314 163400 209204725 26250 26250 26250 26250 0
269 20250314 163300 209204725 26250 26250 26250 26250 0
270 20250314 163200 209204725 26250 26250 26250 26250 0
271 20250314 163100 209204725 26250 26250 26250 26250 0
272 20250314 163000 209204725 26250 26250 26250 26250 157
273 20250314 162900 209204725 26250 26250 26250 26250 0
274 20250314 162800 209204725 26250 26250 26250 26250 0
275 20250314 162700 209204725 26250 26250 26250 26250 0
276 20250314 162600 209204725 26250 26250 26250 26250 0
277 20250314 162500 209204725 26250 26250 26250 26250 0
278 20250314 162400 209204725 26250 26250 26250 26250 0
279 20250314 162300 209204725 26250 26250 26250 26250 0
280 20250314 162200 209204725 26250 26250 26250 26250 0
281 20250314 162100 209204725 26250 26250 26250 26250 0
282 20250314 162000 209204725 26250 26250 26250 26250 0
283 20250314 161900 209204725 26250 26250 26250 26250 0
284 20250314 161800 209204725 26250 26250 26250 26250 0
285 20250314 161700 209204725 26250 26250 26250 26250 0
286 20250314 161600 209204725 26250 26250 26250 26250 0
287 20250314 161500 209204725 26250 26250 26250 26250 0
288 20250314 161400 209204725 26250 26250 26250 26250 0
289 20250314 161300 209204725 26250 26250 26250 26250 0
290 20250314 161200 209204725 26250 26250 26250 26250 0
291 20250314 161100 209204725 26250 26250 26250 26250 0
292 20250314 161000 209204725 26250 26250 26250 26250 0
293 20250314 160900 209204725 26250 26250 26250 26250 0
294 20250314 160800 209204725 26250 26250 26250 26250 0
295 20250314 160700 209204725 26250 26250 26250 26250 0
296 20250314 160600 209204725 26250 26250 26250 26250 0
297 20250314 160500 209204725 26250 26250 26250 26250 0
298 20250314 160400 209204725 26250 26250 26250 26250 0
299 20250314 160300 209204725 26250 26250 26250 26250 0
300 20250314 160200 209204725 26250 26250 26250 26250 0
301 20250314 160100 209204725 26250 26250 26250 26250 0
302 20250314 160000 209204725 26250 26250 26250 26250 157
303 20250314 155900 209204725 26250 26250 26250 26250 0
304 20250314 155800 209204725 26250 26250 26250 26250 0
305 20250314 155700 209204725 26250 26250 26250 26250 0
306 20250314 155600 209204725 26250 26250 26250 26250 0
307 20250314 155500 209204725 26250 26250 26250 26250 0
308 20250314 155400 209204725 26250 26250 26250 26250 0
309 20250314 155300 209204725 26250 26250 26250 26250 0
310 20250314 155200 209204725 26250 26250 26250 26250 0
311 20250314 155100 209204725 26250 26250 26250 26250 0
312 20250314 155000 209204725 26250 26250 26250 26250 0
313 20250314 154900 209204725 26250 26250 26250 26250 0
314 20250314 154800 209204725 26250 26250 26250 26250 0
315 20250314 154700 209204725 26250 26250 26250 26250 0
316 20250314 154600 209204725 26250 26250 26250 26250 0
317 20250314 154500 209204725 26250 26250 26250 26250 0
318 20250314 154400 209204725 26250 26250 26250 26250 0
319 20250314 154300 209204725 26250 26250 26250 26250 0
320 20250314 154200 209204725 26250 26250 26250 26250 0
321 20250314 154100 209204725 26250 26250 26250 26250 0
322 20250314 154000 209204725 26250 26250 26250 26250 0
323 20250314 153900 209204725 26250 26250 26250 26250 0
324 20250314 153800 209204725 26250 26250 26250 26250 0
325 20250314 153700 209204725 26250 26250 26250 26250 0
326 20250314 153600 209204725 26250 26250 26250 26250 0
327 20250314 153500 209204725 26250 26250 26250 26250 0
328 20250314 153400 209204725 26250 26250 26250 26250 0
329 20250314 153300 209204725 26250 26250 26250 26250 0
330 20250314 153200 209204725 26250 26250 26250 26250 0
331 20250314 153100 209204725 26250 26250 26250 26250 0
332 20250314 153000 209204725 26250 26250 26250 26250 314
333 20250314 152900 205083475 26250 26250 26250 26250 0
334 20250314 152800 205083475 26250 26250 26250 26250 0
335 20250314 152700 205083475 26250 26250 26250 26250 0
336 20250314 152600 205083475 26250 26250 26250 26250 0
337 20250314 152500 205083475 26250 26250 26250 26250 0
338 20250314 152400 205083475 26250 26250 26250 26250 0
339 20250314 152300 205083475 26250 26250 26250 26250 0
340 20250314 152200 205083475 26250 26250 26250 26250 0
341 20250314 152100 205083475 26250 26250 26250 26250 0
342 20250314 152000 205083475 26250 26250 26250 26250 0
343 20250314 151900 205083475 26250 26250 26250 26250 10
344 20250314 151800 204820975 26100 26100 26100 26100 0
345 20250314 151700 204820975 26100 26100 26100 26100 0
346 20250314 151600 204820975 26100 26200 26200 26100 68
347 20250314 151500 203044725 26200 26200 26200 26200 83
348 20250314 151400 200870125 26200 26200 26200 26200 3
349 20250314 151300 200791525 26150 26150 26150 26150 0
350 20250314 151200 200791525 26150 26150 26150 26150 29
351 20250314 151100 200033175 26150 26150 26150 26150 0
352 20250314 151000 200033175 26150 26150 26150 26150 1
353 20250314 150900 200007025 26150 26150 26200 26150 48
354 20250314 150800 198751675 26150 26150 26150 26150 20
355 20250314 150700 198228675 26200 26200 26200 26200 0
356 20250314 150600 198228675 26200 26200 26200 26200 0
357 20250314 150500 198228675 26200 26200 26200 26200 0
358 20250314 150400 198228675 26200 26200 26200 26200 0
359 20250314 150300 198228675 26200 26200 26200 26200 20
360 20250314 150200 197704675 26200 26200 26200 26200 2
361 20250314 150100 197652275 26200 26200 26200 26200 0
362 20250314 150000 197652275 26200 26200 26200 26200 0
363 20250314 145900 197652275 26200 26200 26200 26200 0
364 20250314 145800 197652275 26200 26200 26200 26200 0
365 20250314 145700 197652275 26200 26100 26200 26100 206
366 20250314 145600 192259975 26100 26100 26100 26100 0
367 20250314 145500 192259975 26100 26100 26100 26100 1
368 20250314 145400 192233875 26150 26150 26150 26150 137
369 20250314 145300 188651325 26100 26100 26100 26100 1
370 20250314 145200 188625225 26100 26100 26100 26100 0
371 20250314 145100 188625225 26100 26100 26100 26100 0
372 20250314 145000 188625225 26100 26100 26100 26100 0
373 20250314 144900 188625225 26100 26100 26100 26100 80
374 20250314 144800 186537225 26100 26100 26100 26100 10
375 20250314 144700 186276225 26100 26125 26125 26100 100
376 20250314 144600 183666150 26150 26150 26150 26150 0
377 20250314 144500 183666150 26150 26150 26150 26150 1
378 20250314 144400 183640000 26150 26150 26150 26150 0
379 20250314 144300 183640000 26150 26150 26150 26150 0
380 20250314 144200 183640000 26150 26150 26150 26150 0
381 20250314 144100 183640000 26150 26150 26150 26150 0
382 20250314 144000 183640000 26150 26150 26150 26150 0
383 20250314 143900 183640000 26150 26150 26150 26150 2
384 20250314 143800 183587700 26150 26150 26150 26150 0
385 20250314 143700 183587700 26150 26150 26150 26150 0
386 20250314 143600 183587700 26150 26150 26150 26150 0
387 20250314 143500 183587700 26150 26150 26150 26150 19
388 20250314 143400 183090850 26150 26150 26150 26150 10
389 20250314 143300 182829350 26150 26150 26150 26150 10
390 20250314 143200 182567850 26150 26150 26150 26150 0
391 20250314 143100 182567850 26150 26150 26150 26150 0
392 20250314 143000 182567850 26150 26150 26150 26150 0
393 20250314 142900 182567850 26150 26150 26150 26150 0
394 20250314 142800 182567850 26150 26150 26150 26150 0
395 20250314 142700 182567850 26150 26150 26150 26150 0
396 20250314 142600 182567850 26150 26150 26150 26150 0
397 20250314 142500 182567850 26150 26150 26150 26150 0
398 20250314 142400 182567850 26150 26150 26150 26150 1
399 20250314 142300 182541700 26150 26150 26150 26150 30
400 20250314 142200 181757200 26200 26200 26200 26200 0
401 20250314 142100 181757200 26200 26200 26200 26200 0
402 20250314 142000 181757200 26200 26200 26200 26200 47
403 20250314 141900 180525800 26150 26150 26150 26150 0
404 20250314 141800 180525800 26150 26150 26150 26150 20
405 20250314 141700 180002800 26150 26150 26150 26150 14
406 20250314 141600 179636700 26150 26150 26150 26150 0
407 20250314 141500 179636700 26150 26150 26150 26150 0
408 20250314 141400 179636700 26150 26150 26150 26150 77
409 20250314 141300 177623150 26150 26150 26150 26150 5
410 20250314 141200 177492400 26150 26150 26150 26150 0
411 20250314 141100 177492400 26150 26150 26150 26150 0
412 20250314 141000 177492400 26150 26150 26150 26150 0
413 20250314 140900 177492400 26150 26150 26150 26150 20
414 20250314 140800 176969400 26150 26150 26150 26150 0
415 20250314 140700 176969400 26150 26150 26150 26150 0
416 20250314 140600 176969400 26150 26150 26150 26150 0
417 20250314 140500 176969400 26150 26150 26150 26150 0
418 20250314 140400 176969400 26150 26150 26150 26150 0
419 20250314 140300 176969400 26150 26150 26150 26150 0
420 20250314 140200 176969400 26150 26150 26150 26150 0
421 20250314 140100 176969400 26150 26150 26150 26150 0
422 20250314 140000 176969400 26150 26150 26150 26150 0
423 20250314 135900 176969400 26150 26150 26150 26150 0
424 20250314 135800 176969400 26150 26150 26150 26150 0
425 20250314 135700 176969400 26150 26150 26150 26150 0
426 20250314 135600 176969400 26150 26150 26150 26150 0
427 20250314 135500 176969400 26150 26150 26150 26150 0
428 20250314 135400 176969400 26150 26150 26150 26150 0
429 20250314 135300 176969400 26150 26150 26150 26150 0
430 20250314 135200 176969400 26150 26150 26150 26150 0
431 20250314 135100 176969400 26150 26150 26150 26150 14
432 20250314 135000 176603300 26250 26250 26250 26250 0
433 20250314 134900 176603300 26250 26250 26250 26250 0
434 20250314 134800 176603300 26250 26250 26250 26250 0
435 20250314 134700 176603300 26250 26250 26250 26250 0
436 20250314 134600 176603300 26250 26250 26250 26250 0
437 20250314 134500 176603300 26250 26250 26250 26250 0
438 20250314 134400 176603300 26250 26250 26250 26250 0
439 20250314 134300 176603300 26250 26250 26250 26250 80
440 20250314 134200 174503300 26100 26100 26100 26100 1
441 20250314 134100 174477200 26100 26100 26100 26100 0
442 20250314 134000 174477200 26100 26100 26100 26100 0
443 20250314 133900 174477200 26100 26100 26100 26100 0
444 20250314 133800 174477200 26100 26100 26100 26100 0
445 20250314 133700 174477200 26100 26100 26100 26100 210
446 20250314 133600 168996200 26100 26100 26100 26100 10
447 20250314 133500 168735200 26100 26100 26100 26100 0
448 20250314 133400 168735200 26100 26100 26100 26100 0
449 20250314 133300 168735200 26100 26100 26100 26100 1
450 20250314 133200 168709100 26150 26150 26150 26150 0
451 20250314 133100 168709100 26150 26150 26150 26150 0
452 20250314 133000 168709100 26150 26150 26150 26150 0
453 20250314 132900 168709100 26150 26150 26150 26150 21
454 20250314 132800 168159950 26150 26150 26150 26150 0
455 20250314 132700 168159950 26150 26150 26150 26150 0
456 20250314 132600 168159950 26150 26150 26150 26150 0
457 20250314 132500 168159950 26150 26150 26150 26150 0
458 20250314 132400 168159950 26150 26150 26150 26150 0
459 20250314 132300 168159950 26150 26150 26150 26150 0
460 20250314 132200 168159950 26150 26150 26150 26150 0
461 20250314 132100 168159950 26150 26150 26150 26150 0
462 20250314 132000 168159950 26150 26150 26150 26150 0
463 20250314 131900 168159950 26150 26150 26150 26150 0
464 20250314 131800 168159950 26150 26150 26150 26150 0
465 20250314 131700 168159950 26150 26150 26150 26150 0
466 20250314 131600 168159950 26150 26150 26150 26150 280
467 20250314 131500 160837950 26200 26200 26200 26200 0
468 20250314 131400 160837950 26200 26200 26200 26200 7
469 20250314 131300 160654550 26200 26200 26200 26200 0
470 20250314 131200 160654550 26200 26200 26200 26200 127
471 20250314 131100 157327150 26250 26250 26250 26250 0
472 20250314 131000 157327150 26250 26250 26250 26250 0
473 20250314 130900 157327150 26250 26250 26250 26250 0
474 20250314 130800 157327150 26250 26250 26250 26250 0
475 20250314 130700 157327150 26250 26250 26250 26250 0
476 20250314 130600 157327150 26250 26250 26250 26250 0
477 20250314 130500 157327150 26250 26250 26250 26250 0
478 20250314 130400 157327150 26250 26250 26250 26250 0
479 20250314 130300 157327150 26250 26250 26250 26250 21
480 20250314 130200 156775900 26250 26250 26250 26250 0
481 20250314 130100 156775900 26250 26250 26250 26250 0
482 20250314 130000 156775900 26250 26250 26250 26250 0
483 20250314 125900 156775900 26250 26250 26250 26250 0
484 20250314 125800 156775900 26250 26250 26250 26250 0
485 20250314 125700 156775900 26250 26250 26250 26250 0
486 20250314 125600 156775900 26250 26250 26250 26250 0
487 20250314 125500 156775900 26250 26250 26250 26250 0
488 20250314 125400 156775900 26250 26300 26300 26250 23
489 20250314 125300 156172100 26300 26300 26300 26300 40
490 20250314 125200 155120100 26300 26300 26300 26300 0
491 20250314 125100 155120100 26300 26300 26300 26300 0
492 20250314 125000 155120100 26300 26300 26300 26300 0
493 20250314 124900 155120100 26300 26300 26300 26300 0
494 20250314 124800 155120100 26300 26300 26300 26300 2
495 20250314 124700 155067500 26300 26300 26300 26300 10
496 20250314 124600 154804500 26250 26250 26250 26250 0
497 20250314 124500 154804500 26250 26250 26250 26250 17
498 20250314 124400 154358250 26250 26250 26250 26250 0
499 20250314 124300 154358250 26250 26250 26250 26250 0
500 20250314 124200 154358250 26250 26250 26250 26250 0
501 20250314 124100 154358250 26250 26250 26250 26250 20
502 20250314 124000 153833250 26250 26250 26250 26250 0
503 20250314 123900 153833250 26250 26250 26250 26250 0
504 20250314 123800 153833250 26250 26250 26250 26250 1
505 20250314 123700 153807000 26250 26250 26250 26250 0
506 20250314 123600 153807000 26250 26250 26250 26250 7
507 20250314 123500 153623250 26250 26250 26250 26250 0
508 20250314 123400 153623250 26250 26250 26250 26250 0
509 20250314 123300 153623250 26250 26250 26250 26250 1
510 20250314 123200 153597000 26250 26250 26250 26250 2
511 20250314 123100 153544500 26250 26200 26250 26200 2
512 20250314 123000 153492050 26300 26300 26300 26300 1
513 20250314 122900 153465750 26250 26250 26250 26250 0
514 20250314 122800 153465750 26250 26250 26250 26250 0
515 20250314 122700 153465750 26250 26250 26250 26250 0
516 20250314 122600 153465750 26250 26250 26250 26250 0
517 20250314 122500 153465750 26250 26250 26250 26250 0
518 20250314 122400 153465750 26250 26250 26250 26250 49
519 20250314 122300 152179500 26250 26250 26250 26250 7
520 20250314 122200 151995750 26250 26250 26250 26250 5
521 20250314 122100 151864500 26200 26200 26200 26200 0
522 20250314 122000 151864500 26200 26100 26200 26100 379
523 20250314 121900 141950450 26150 26150 26150 26150 3
524 20250314 121800 141872000 26150 26150 26150 26150 0
525 20250314 121700 141872000 26150 26150 26150 26150 0
526 20250314 121600 141872000 26150 26150 26150 26150 0
527 20250314 121500 141872000 26150 26150 26150 26150 4
528 20250314 121400 141767400 26150 26150 26150 26150 0
529 20250314 121300 141767400 26150 26150 26150 26150 0
530 20250314 121200 141767400 26150 26150 26150 26150 0
531 20250314 121100 141767400 26150 26150 26150 26150 3
532 20250314 121000 141688950 26100 26100 26100 26100 0
533 20250314 120900 141688950 26100 26100 26100 26100 0
534 20250314 120800 141688950 26100 26100 26100 26100 0
535 20250314 120700 141688950 26100 26100 26100 26100 12
536 20250314 120600 141375750 26100 26100 26100 26100 0
537 20250314 120500 141375750 26100 26100 26100 26100 0
538 20250314 120400 141375750 26100 26100 26100 26100 0
539 20250314 120300 141375750 26100 26100 26100 26100 1
540 20250314 120200 141349650 26150 26150 26150 26150 0
541 20250314 120100 141349650 26150 26150 26150 26150 0
542 20250314 120000 141349650 26150 26150 26150 26150 2
543 20250314 115900 141297350 26150 26150 26150 26150 0
544 20250314 115800 141297350 26150 26150 26150 26150 0
545 20250314 115700 141297350 26150 26150 26150 26150 2
546 20250314 115600 141245050 26100 26100 26100 26100 0
547 20250314 115500 141245050 26100 26100 26100 26100 4
548 20250314 115400 141140650 26100 26100 26100 26100 4
549 20250314 115300 141036250 26100 26100 26100 26100 0
550 20250314 115200 141036250 26100 26100 26100 26100 0
551 20250314 115100 141036250 26100 26100 26100 26100 10
552 20250314 115000 140775250 26100 26100 26100 26100 0
553 20250314 114900 140775250 26100 26100 26100 26100 0
554 20250314 114800 140775250 26100 26100 26100 26100 0
555 20250314 114700 140775250 26100 26100 26100 26100 0
556 20250314 114600 140775250 26100 26100 26100 26100 1
557 20250314 114500 140749150 26100 26100 26100 26100 15
558 20250314 114400 140357650 26050 26050 26050 26050 0
559 20250314 114300 140357650 26050 26050 26050 26050 2
560 20250314 114200 140305550 26050 26050 26050 26050 0
561 20250314 114100 140305550 26050 26050 26050 26050 500
562 20250314 114000 127280550 26050 26050 26050 26050 0
563 20250314 113900 127280550 26050 26050 26050 26050 0
564 20250314 113800 127280550 26050 26050 26050 26050 0
565 20250314 113700 127280550 26050 26050 26050 26050 0
566 20250314 113600 127280550 26050 26050 26050 26050 0
567 20250314 113500 127280550 26050 26050 26050 26050 0
568 20250314 113400 127280550 26050 26100 26100 26050 575
569 20250314 113300 112297950 26100 26100 26100 26100 0
570 20250314 113200 112297950 26100 26100 26100 26100 12
571 20250314 113100 111984750 26150 26150 26150 26150 0
572 20250314 113000 111984750 26150 26150 26150 26150 1
573 20250314 112900 111958600 26100 26100 26100 26100 0
574 20250314 112800 111958600 26100 26100 26100 26100 0
575 20250314 112700 111958600 26100 26100 26100 26100 0
576 20250314 112600 111958600 26100 26100 26100 26100 0
577 20250314 112500 111958600 26100 26100 26100 26100 0
578 20250314 112400 111958600 26100 26100 26100 26100 0
579 20250314 112300 111958600 26100 26100 26100 26100 0
580 20250314 112200 111958600 26100 26100 26100 26100 8
581 20250314 112100 111749800 26100 26100 26100 26100 15
582 20250314 112000 111358300 26050 26050 26050 26050 0
583 20250314 111900 111358300 26050 26050 26050 26050 0
584 20250314 111800 111358300 26050 26050 26050 26050 0
585 20250314 111700 111358300 26050 26125 26125 26050 311
586 20250314 111600 103243200 26150 26150 26150 26150 4
587 20250314 111500 103138600 26150 26150 26150 26150 1
588 20250314 111400 103112450 26150 26150 26150 26150 4
589 20250314 111300 103007850 26150 26150 26150 26150 2
590 20250314 111200 102955550 26150 26150 26150 26150 3
591 20250314 111100 102877100 26150 26150 26150 26150 0
592 20250314 111000 102877100 26150 26150 26150 26150 0
593 20250314 110900 102877100 26150 26150 26150 26150 20
594 20250314 110800 102354100 26150 26150 26150 26150 3
595 20250314 110700 102275650 26150 26150 26150 26150 0
596 20250314 110600 102275650 26150 26150 26150 26150 1
597 20250314 110500 102249500 26100 26100 26100 26100 0
598 20250314 110400 102249500 26100 26100 26100 26100 0
599 20250314 110300 102249500 26100 26100 26100 26100 1
600 20250314 110200 102223400 26150 26150 26150 26150 19
601 20250314 110100 101726550 26200 26200 26200 26200 5
602 20250314 110000 101595550 26200 26200 26200 26200 0
603 20250314 105900 101595550 26200 26200 26200 26200 1
604 20250314 105800 101569350 26200 26200 26200 26200 3
605 20250314 105700 101490750 26150 26150 26150 26150 0
606 20250314 105600 101490750 26150 26150 26150 26150 1
607 20250314 105500 101464600 26150 26150 26150 26150 1
608 20250314 105400 101438450 26200 26200 26200 26200 0
609 20250314 105300 101438450 26200 26200 26200 26200 0
610 20250314 105200 101438450 26200 26200 26200 26200 0
611 20250314 105100 101438450 26200 26200 26200 26200 36
612 20250314 105000 100495250 26150 26200 26200 26150 5
613 20250314 104900 100364300 26150 26150 26150 26150 0
614 20250314 104800 100364300 26150 26150 26150 26150 0
615 20250314 104700 100364300 26150 26150 26150 26150 0
616 20250314 104600 100364300 26150 26200 26200 26150 4
617 20250314 104500 100259550 26200 26200 26200 26200 13
618 20250314 104400 99918950 26100 26100 26100 26100 0
619 20250314 104300 99918950 26100 26100 26100 26100 0
620 20250314 104200 99918950 26100 26100 26100 26100 0
621 20250314 104100 99918950 26100 26100 26100 26100 0
622 20250314 104000 99918950 26100 26100 26100 26100 0
623 20250314 103900 99918950 26100 26100 26100 26100 0
624 20250314 103800 99918950 26100 26100 26100 26100 0
625 20250314 103700 99918950 26100 26100 26100 26100 6
626 20250314 103600 99762350 26100 26100 26100 26100 0
627 20250314 103500 99762350 26100 26150 26150 26100 87
628 20250314 103400 97487750 26250 26250 26250 26250 0
629 20250314 103300 97487750 26250 26250 26250 26250 0
630 20250314 103200 97487750 26250 26250 26250 26250 15
631 20250314 103100 97094000 26250 26250 26250 26250 0
632 20250314 103000 97094000 26250 26250 26250 26250 3
633 20250314 102900 97015250 26200 26200 26200 26200 20
634 20250314 102800 96491250 26400 26125 26400 26100 1316
635 20250314 102700 61884475 26100 26100 26100 26100 5
636 20250314 102600 61753975 26100 26100 26100 26100 0
637 20250314 102500 61753975 26100 26100 26100 26100 2
638 20250314 102400 61701775 26050 26050 26050 26050 0
639 20250314 102300 61701775 26050 26050 26050 26050 0
640 20250314 102200 61701775 26050 26050 26050 26050 3
641 20250314 102100 61623625 26050 26050 26050 26050 0
642 20250314 102000 61623625 26050 26050 26050 26050 247
643 20250314 101900 55189275 26050 26050 26050 26050 102
644 20250314 101800 52532175 26050 26100 26100 26050 566
645 20250314 101700 37787725 26100 26100 26100 26100 0
646 20250314 101600 37787725 26100 26100 26100 26100 0
647 20250314 101500 37787725 26100 26100 26100 26100 10
648 20250314 101400 37526725 26100 26100 26100 26100 2
649 20250314 101300 37474525 26100 26100 26100 26100 109
650 20250314 101200 34629625 26150 26150 26150 26150 0
651 20250314 101100 34629625 26150 26100 26150 26100 104
652 20250314 101000 31915025 26150 26150 26150 26150 0
653 20250314 100900 31915025 26150 26150 26150 26150 0
654 20250314 100800 31915025 26150 26150 26150 26150 1
655 20250314 100700 31888875 26150 26150 26150 26150 8
656 20250314 100600 31679675 26150 26150 26150 26150 1
657 20250314 100500 31653525 26100 26100 26100 26100 18
658 20250314 100400 31183725 26100 26100 26100 26100 1
659 20250314 100300 31157625 26100 26100 26100 26100 2
660 20250314 100200 31105425 26100 26100 26100 26100 0
661 20250314 100100 31105425 26100 26100 26100 26100 4
662 20250314 100000 31001025 26100 26075 26100 26075 268
663 20250314 095900 24006725 26100 26100 26100 26100 0
664 20250314 095800 24006725 26100 26100 26100 26100 0
665 20250314 095700 24006725 26100 26100 26100 26100 2
666 20250314 095600 23954525 26100 26100 26100 26100 1
667 20250314 095500 23928425 26100 26100 26100 26100 0
668 20250314 095400 23928425 26100 26100 26100 26100 0
669 20250314 095300 23928425 26100 26100 26100 26100 0
670 20250314 095200 23928425 26100 26100 26100 26100 1
671 20250314 095100 23902325 26100 26100 26100 26100 0
672 20250314 095000 23902325 26100 26100 26100 26100 0
673 20250314 094900 23902325 26100 26100 26100 26100 0
674 20250314 094800 23902325 26100 26100 26150 26100 17
675 20250314 094700 23458450 26100 26100 26100 26100 0
676 20250314 094600 23458450 26100 26100 26100 26100 0
677 20250314 094500 23458450 26100 26100 26100 26100 0
678 20250314 094400 23458450 26100 26050 26100 26050 20
679 20250314 094300 22937400 26150 26150 26150 26150 3
680 20250314 094200 22858950 26050 26050 26050 26050 0
681 20250314 094100 22858950 26050 26050 26050 26050 0
682 20250314 094000 22858950 26050 26050 26050 26050 0
683 20250314 093900 22858950 26050 26050 26050 26050 0
684 20250314 093800 22858950 26050 26050 26050 26050 0
685 20250314 093700 22858950 26050 26100 26100 26050 5
686 20250314 093600 22728650 26150 26150 26150 26150 0
687 20250314 093500 22728650 26150 26150 26150 26150 0
688 20250314 093400 22728650 26150 26100 26150 26100 168
689 20250314 093300 18343750 26100 26100 26100 26100 1
690 20250314 093200 18317650 26050 26050 26050 26050 120
691 20250314 093100 15191650 26050 26050 26050 26050 0
692 20250314 093000 15191650 26050 26050 26050 26050 14
693 20250314 092900 14826950 26050 26050 26050 26050 19
694 20250314 092800 14332000 26100 26100 26100 26100 0
695 20250314 092700 14332000 26100 26100 26100 26100 0
696 20250314 092600 14332000 26100 26100 26100 26100 0
697 20250314 092500 14332000 26100 26100 26100 26100 1
698 20250314 092400 14305900 26100 26100 26100 26100 0
699 20250314 092300 14305900 26100 26100 26100 26100 29
700 20250314 092200 13549000 26100 26100 26100 26100 2
701 20250314 092100 13496800 26100 26100 26100 26100 0
702 20250314 092000 13496800 26100 26100 26100 26100 3
703 20250314 091900 13418500 26100 26100 26100 26100 156
704 20250314 091800 9346900 26100 26100 26100 26100 0
705 20250314 091700 9346900 26100 26100 26100 26100 0
706 20250314 091600 9346900 26100 26100 26100 26100 0
707 20250314 091500 9346900 26100 26100 26100 26100 2
708 20250314 091400 9294700 26100 26150 26150 26100 59
709 20250314 091300 7754600 26150 26150 26150 26150 0
710 20250314 091200 7754600 26150 26150 26150 26150 1
711 20250314 091100 7728450 26050 26000 26050 26000 114
712 20250314 091000 4760600 26000 26050 26050 26000 32
713 20250314 090900 3928550 26050 26050 26050 26050 22
714 20250314 090800 3355450 26100 26100 26100 26100 6
715 20250314 090700 3198850 26100 26100 26100 26100 9
716 20250314 090600 2963950 26100 26100 26100 26100 2
717 20250314 090500 2911750 26050 26050 26050 26050 40
718 20250314 090400 1869750 26100 26050 26100 26050 7
719 20250314 090300 1687250 26050 26050 26050 26050 1
720 20250314 090200 1661200 26000 26000 26000 26000 25
721 20250314 090100 1011200 26000 25950 26000 25950 4
722 20250314 090000 907350 25850 25950 25950 25850 35