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

737
299030/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,211500,512351775,22550,22550,22550,22550,514
20250314,211400,512351775,22550,22550,22550,22550,0
20250314,211300,512351775,22550,22550,22550,22550,0
20250314,211200,512351775,22550,22550,22550,22550,0
20250314,211100,512351775,22550,22550,22550,22550,0
20250314,211000,512351775,22550,22550,22550,22550,0
20250314,210900,512351775,22550,22550,22550,22550,0
20250314,210800,512351775,22550,22550,22550,22550,0
20250314,210700,512351775,22550,22550,22550,22550,0
20250314,210600,512351775,22550,22550,22550,22550,0
20250314,210500,512351775,22550,22550,22550,22550,0
20250314,210400,512351775,22550,22550,22550,22550,0
20250314,210300,512351775,22550,22550,22550,22550,0
20250314,210200,512351775,22550,22550,22550,22550,0
20250314,210100,512351775,22550,22550,22550,22550,0
20250314,210000,512351775,22550,22550,22550,22550,0
20250314,205900,512351775,22550,22550,22550,22550,0
20250314,205800,512351775,22550,22550,22550,22550,0
20250314,205700,512351775,22550,22550,22550,22550,0
20250314,205600,512351775,22550,22550,22550,22550,0
20250314,205500,512351775,22550,22550,22550,22550,0
20250314,205400,512351775,22550,22550,22550,22550,0
20250314,205300,512351775,22550,22550,22550,22550,0
20250314,205200,512351775,22550,22550,22550,22550,0
20250314,205100,512351775,22550,22550,22550,22550,0
20250314,205000,512351775,22550,22550,22550,22550,0
20250314,204900,512351775,22550,22550,22550,22550,0
20250314,204800,512351775,22550,22550,22550,22550,0
20250314,204700,512351775,22550,22550,22550,22550,0
20250314,204600,512351775,22550,22550,22550,22550,0
20250314,204500,512351775,22550,22550,22550,22550,514
20250314,204400,512351775,22550,22550,22550,22550,0
20250314,204300,512351775,22550,22550,22550,22550,0
20250314,204200,512351775,22550,22550,22550,22550,0
20250314,204100,512351775,22550,22550,22550,22550,0
20250314,204000,512351775,22550,22550,22550,22550,0
20250314,203900,512351775,22550,22550,22550,22550,0
20250314,203800,512351775,22550,22550,22550,22550,0
20250314,203700,512351775,22550,22550,22550,22550,0
20250314,203600,512351775,22550,22550,22550,22550,0
20250314,203500,512351775,22550,22550,22550,22550,0
20250314,203400,512351775,22550,22550,22550,22550,0
20250314,203300,512351775,22550,22550,22550,22550,0
20250314,203200,512351775,22550,22550,22550,22550,0
20250314,203100,512351775,22550,22550,22550,22550,0
20250314,203000,512351775,22550,22550,22550,22550,0
20250314,202900,512351775,22550,22550,22550,22550,0
20250314,202800,512351775,22550,22550,22550,22550,0
20250314,202700,512351775,22550,22550,22550,22550,0
20250314,202600,512351775,22550,22550,22550,22550,0
20250314,202500,512351775,22550,22550,22550,22550,0
20250314,202400,512351775,22550,22550,22550,22550,0
20250314,202300,512351775,22550,22550,22550,22550,0
20250314,202200,512351775,22550,22550,22550,22550,0
20250314,202100,512351775,22550,22550,22550,22550,0
20250314,202000,512351775,22550,22550,22550,22550,0
20250314,201900,512351775,22550,22550,22550,22550,0
20250314,201800,512351775,22550,22550,22550,22550,0
20250314,201700,512351775,22550,22550,22550,22550,0
20250314,201600,512351775,22550,22550,22550,22550,0
20250314,201500,512351775,22550,22550,22550,22550,514
20250314,201400,512351775,22550,22550,22550,22550,0
20250314,201300,512351775,22550,22550,22550,22550,0
20250314,201200,512351775,22550,22550,22550,22550,0
20250314,201100,512351775,22550,22550,22550,22550,0
20250314,201000,512351775,22550,22550,22550,22550,0
20250314,200900,512351775,22550,22550,22550,22550,0
20250314,200800,512351775,22550,22550,22550,22550,0
20250314,200700,512351775,22550,22550,22550,22550,0
20250314,200600,512351775,22550,22550,22550,22550,0
20250314,200500,512351775,22550,22550,22550,22550,0
20250314,200400,512351775,22550,22550,22550,22550,0
20250314,200300,512351775,22550,22550,22550,22550,0
20250314,200200,512351775,22550,22550,22550,22550,0
20250314,200100,512351775,22550,22550,22550,22550,0
20250314,200000,512351775,22550,22550,22550,22550,0
20250314,195900,512351775,22550,22550,22550,22550,0
20250314,195800,512351775,22550,22550,22550,22550,0
20250314,195700,512351775,22550,22550,22550,22550,0
20250314,195600,512351775,22550,22550,22550,22550,0
20250314,195500,512351775,22550,22550,22550,22550,0
20250314,195400,512351775,22550,22550,22550,22550,0
20250314,195300,512351775,22550,22550,22550,22550,0
20250314,195200,512351775,22550,22550,22550,22550,0
20250314,195100,512351775,22550,22550,22550,22550,0
20250314,195000,512351775,22550,22550,22550,22550,0
20250314,194900,512351775,22550,22550,22550,22550,0
20250314,194800,512351775,22550,22550,22550,22550,0
20250314,194700,512351775,22550,22550,22550,22550,0
20250314,194600,512351775,22550,22550,22550,22550,0
20250314,194500,512351775,22550,22550,22550,22550,514
20250314,194400,512351775,22550,22550,22550,22550,0
20250314,194300,512351775,22550,22550,22550,22550,0
20250314,194200,512351775,22550,22550,22550,22550,0
20250314,194100,512351775,22550,22550,22550,22550,0
20250314,194000,512351775,22550,22550,22550,22550,0
20250314,193900,512351775,22550,22550,22550,22550,0
20250314,193800,512351775,22550,22550,22550,22550,0
20250314,193700,512351775,22550,22550,22550,22550,0
20250314,193600,512351775,22550,22550,22550,22550,0
20250314,193500,512351775,22550,22550,22550,22550,0
20250314,193400,512351775,22550,22550,22550,22550,0
20250314,193300,512351775,22550,22550,22550,22550,0
20250314,193200,512351775,22550,22550,22550,22550,0
20250314,193100,512351775,22550,22550,22550,22550,0
20250314,193000,512351775,22550,22550,22550,22550,0
20250314,192900,512351775,22550,22550,22550,22550,0
20250314,192800,512351775,22550,22550,22550,22550,0
20250314,192700,512351775,22550,22550,22550,22550,0
20250314,192600,512351775,22550,22550,22550,22550,0
20250314,192500,512351775,22550,22550,22550,22550,0
20250314,192400,512351775,22550,22550,22550,22550,0
20250314,192300,512351775,22550,22550,22550,22550,0
20250314,192200,512351775,22550,22550,22550,22550,0
20250314,192100,512351775,22550,22550,22550,22550,0
20250314,192000,512351775,22550,22550,22550,22550,0
20250314,191900,512351775,22550,22550,22550,22550,0
20250314,191800,512351775,22550,22550,22550,22550,0
20250314,191700,512351775,22550,22550,22550,22550,0
20250314,191600,512351775,22550,22550,22550,22550,0
20250314,191500,512351775,22550,22550,22550,22550,514
20250314,191400,512351775,22550,22550,22550,22550,0
20250314,191300,512351775,22550,22550,22550,22550,0
20250314,191200,512351775,22550,22550,22550,22550,0
20250314,191100,512351775,22550,22550,22550,22550,0
20250314,191000,512351775,22550,22550,22550,22550,0
20250314,190900,512351775,22550,22550,22550,22550,0
20250314,190800,512351775,22550,22550,22550,22550,0
20250314,190700,512351775,22550,22550,22550,22550,0
20250314,190600,512351775,22550,22550,22550,22550,0
20250314,190500,512351775,22550,22550,22550,22550,0
20250314,190400,512351775,22550,22550,22550,22550,0
20250314,190300,512351775,22550,22550,22550,22550,0
20250314,190200,512351775,22550,22550,22550,22550,0
20250314,190100,512351775,22550,22550,22550,22550,0
20250314,190000,512351775,22550,22550,22550,22550,0
20250314,185900,512351775,22550,22550,22550,22550,0
20250314,185800,512351775,22550,22550,22550,22550,0
20250314,185700,512351775,22550,22550,22550,22550,0
20250314,185600,512351775,22550,22550,22550,22550,0
20250314,185500,512351775,22550,22550,22550,22550,0
20250314,185400,512351775,22550,22550,22550,22550,0
20250314,185300,512351775,22550,22550,22550,22550,0
20250314,185200,512351775,22550,22550,22550,22550,0
20250314,185100,512351775,22550,22550,22550,22550,0
20250314,185000,512351775,22550,22550,22550,22550,0
20250314,184900,512351775,22550,22550,22550,22550,0
20250314,184800,512351775,22550,22550,22550,22550,0
20250314,184700,512351775,22550,22550,22550,22550,0
20250314,184600,512351775,22550,22550,22550,22550,0
20250314,184500,512351775,22550,22550,22550,22550,514
20250314,184400,512351775,22550,22550,22550,22550,0
20250314,184300,512351775,22550,22550,22550,22550,0
20250314,184200,512351775,22550,22550,22550,22550,0
20250314,184100,512351775,22550,22550,22550,22550,0
20250314,184000,512351775,22550,22550,22550,22550,0
20250314,183900,512351775,22550,22550,22550,22550,0
20250314,183800,512351775,22550,22550,22550,22550,0
20250314,183700,512351775,22550,22550,22550,22550,0
20250314,183600,512351775,22550,22550,22550,22550,0
20250314,183500,512351775,22550,22550,22550,22550,0
20250314,183400,512351775,22550,22550,22550,22550,0
20250314,183300,512351775,22550,22550,22550,22550,0
20250314,183200,512351775,22550,22550,22550,22550,0
20250314,183100,512351775,22550,22550,22550,22550,0
20250314,183000,512351775,22550,22550,22550,22550,0
20250314,182900,512351775,22550,22550,22550,22550,0
20250314,182800,512351775,22550,22550,22550,22550,0
20250314,182700,512351775,22550,22550,22550,22550,0
20250314,182600,512351775,22550,22550,22550,22550,0
20250314,182500,512351775,22550,22550,22550,22550,0
20250314,182400,512351775,22550,22550,22550,22550,0
20250314,182300,512351775,22550,22550,22550,22550,0
20250314,182200,512351775,22550,22550,22550,22550,0
20250314,182100,512351775,22550,22550,22550,22550,0
20250314,182000,512351775,22550,22550,22550,22550,0
20250314,181900,512351775,22550,22550,22550,22550,0
20250314,181800,512351775,22550,22550,22550,22550,0
20250314,181700,512351775,22550,22550,22550,22550,0
20250314,181600,512351775,22550,22550,22550,22550,0
20250314,181500,512351775,22550,22550,22550,22550,514
20250314,181400,512351775,22550,22550,22550,22550,0
20250314,181300,512351775,22550,22550,22550,22550,0
20250314,181200,512351775,22550,22550,22550,22550,0
20250314,181100,512351775,22550,22550,22550,22550,0
20250314,181000,512351775,22550,22550,22550,22550,0
20250314,180900,512351775,22550,22550,22550,22550,0
20250314,180800,512351775,22550,22550,22550,22550,0
20250314,180700,512351775,22550,22550,22550,22550,0
20250314,180600,512351775,22550,22550,22550,22550,0
20250314,180500,512351775,22550,22550,22550,22550,0
20250314,180400,512351775,22550,22550,22550,22550,0
20250314,180300,512351775,22550,22550,22550,22550,0
20250314,180200,512351775,22550,22550,22550,22550,0
20250314,180100,512351775,22550,22550,22550,22550,0
20250314,180000,512351775,22550,22550,22550,22550,0
20250314,175900,512351775,22550,22550,22550,22550,0
20250314,175800,512351775,22550,22550,22550,22550,0
20250314,175700,512351775,22550,22550,22550,22550,0
20250314,175600,512351775,22550,22550,22550,22550,0
20250314,175500,512351775,22550,22550,22550,22550,0
20250314,175400,512351775,22550,22550,22550,22550,0
20250314,175300,512351775,22550,22550,22550,22550,0
20250314,175200,512351775,22550,22550,22550,22550,0
20250314,175100,512351775,22550,22550,22550,22550,0
20250314,175000,512351775,22550,22550,22550,22550,0
20250314,174900,512351775,22550,22550,22550,22550,0
20250314,174800,512351775,22550,22550,22550,22550,0
20250314,174700,512351775,22550,22550,22550,22550,0
20250314,174600,512351775,22550,22550,22550,22550,0
20250314,174500,512351775,22550,22550,22550,22550,514
20250314,174400,512351775,22550,22550,22550,22550,0
20250314,174300,512351775,22550,22550,22550,22550,0
20250314,174200,512351775,22550,22550,22550,22550,0
20250314,174100,512351775,22550,22550,22550,22550,0
20250314,174000,512351775,22550,22550,22550,22550,0
20250314,173900,512351775,22550,22550,22550,22550,0
20250314,173800,512351775,22550,22550,22550,22550,0
20250314,173700,512351775,22550,22550,22550,22550,0
20250314,173600,512351775,22550,22550,22550,22550,0
20250314,173500,512351775,22550,22550,22550,22550,0
20250314,173400,512351775,22550,22550,22550,22550,0
20250314,173300,512351775,22550,22550,22550,22550,0
20250314,173200,512351775,22550,22550,22550,22550,0
20250314,173100,512351775,22550,22550,22550,22550,0
20250314,173000,512351775,22550,22550,22550,22550,0
20250314,172900,512351775,22550,22550,22550,22550,0
20250314,172800,512351775,22550,22550,22550,22550,0
20250314,172700,512351775,22550,22550,22550,22550,0
20250314,172600,512351775,22550,22550,22550,22550,0
20250314,172500,512351775,22550,22550,22550,22550,0
20250314,172400,512351775,22550,22550,22550,22550,0
20250314,172300,512351775,22550,22550,22550,22550,0
20250314,172200,512351775,22550,22550,22550,22550,0
20250314,172100,512351775,22550,22550,22550,22550,0
20250314,172000,512351775,22550,22550,22550,22550,0
20250314,171900,512351775,22550,22550,22550,22550,0
20250314,171800,512351775,22550,22550,22550,22550,0
20250314,171700,512351775,22550,22550,22550,22550,0
20250314,171600,512351775,22550,22550,22550,22550,0
20250314,171500,512351775,22550,22550,22550,22550,514
20250314,171400,512351775,22550,22550,22550,22550,0
20250314,171300,512351775,22550,22550,22550,22550,0
20250314,171200,512351775,22550,22550,22550,22550,0
20250314,171100,512351775,22550,22550,22550,22550,0
20250314,171000,512351775,22550,22550,22550,22550,0
20250314,170900,512351775,22550,22550,22550,22550,0
20250314,170800,512351775,22550,22550,22550,22550,0
20250314,170700,512351775,22550,22550,22550,22550,0
20250314,170600,512351775,22550,22550,22550,22550,0
20250314,170500,512351775,22550,22550,22550,22550,0
20250314,170400,512351775,22550,22550,22550,22550,0
20250314,170300,512351775,22550,22550,22550,22550,0
20250314,170200,512351775,22550,22550,22550,22550,0
20250314,170100,512351775,22550,22550,22550,22550,0
20250314,170000,512351775,22550,22550,22550,22550,0
20250314,165900,512351775,22550,22550,22550,22550,0
20250314,165800,512351775,22550,22550,22550,22550,0
20250314,165700,512351775,22550,22550,22550,22550,0
20250314,165600,512351775,22550,22550,22550,22550,0
20250314,165500,512351775,22550,22550,22550,22550,0
20250314,165400,512351775,22550,22550,22550,22550,0
20250314,165300,512351775,22550,22550,22550,22550,0
20250314,165200,512351775,22550,22550,22550,22550,0
20250314,165100,512351775,22550,22550,22550,22550,0
20250314,165000,512351775,22550,22550,22550,22550,0
20250314,164900,512351775,22550,22550,22550,22550,0
20250314,164800,512351775,22550,22550,22550,22550,0
20250314,164700,512351775,22550,22550,22550,22550,0
20250314,164600,512351775,22550,22550,22550,22550,0
20250314,164500,512351775,22550,22550,22550,22550,514
20250314,164400,512351775,22550,22550,22550,22550,0
20250314,164300,512351775,22550,22550,22550,22550,0
20250314,164200,512351775,22550,22550,22550,22550,0
20250314,164100,512351775,22550,22550,22550,22550,0
20250314,164000,512351775,22550,22550,22550,22550,0
20250314,163900,512351775,22550,22550,22550,22550,0
20250314,163800,512351775,22550,22550,22550,22550,0
20250314,163700,512351775,22550,22550,22550,22550,0
20250314,163600,512351775,22550,22550,22550,22550,0
20250314,163500,512351775,22550,22550,22550,22550,0
20250314,163400,512351775,22550,22550,22550,22550,0
20250314,163300,512351775,22550,22550,22550,22550,0
20250314,163200,512351775,22550,22550,22550,22550,0
20250314,163100,512351775,22550,22550,22550,22550,0
20250314,163000,512351775,22550,22550,22550,22550,0
20250314,162900,512351775,22550,22550,22550,22550,0
20250314,162800,512351775,22550,22550,22550,22550,0
20250314,162700,512351775,22550,22550,22550,22550,0
20250314,162600,512351775,22550,22550,22550,22550,0
20250314,162500,512351775,22550,22550,22550,22550,0
20250314,162400,512351775,22550,22550,22550,22550,0
20250314,162300,512351775,22550,22550,22550,22550,0
20250314,162200,512351775,22550,22550,22550,22550,0
20250314,162100,512351775,22550,22550,22550,22550,0
20250314,162000,512351775,22550,22550,22550,22550,0
20250314,161900,512351775,22550,22550,22550,22550,0
20250314,161800,512351775,22550,22550,22550,22550,0
20250314,161700,512351775,22550,22550,22550,22550,0
20250314,161600,512351775,22550,22550,22550,22550,0
20250314,161500,512351775,22550,22550,22550,22550,514
20250314,161400,512351775,22550,22550,22550,22550,0
20250314,161300,512351775,22550,22550,22550,22550,0
20250314,161200,512351775,22550,22550,22550,22550,0
20250314,161100,512351775,22550,22550,22550,22550,0
20250314,161000,512351775,22550,22550,22550,22550,0
20250314,160900,512351775,22550,22550,22550,22550,0
20250314,160800,512351775,22550,22550,22550,22550,0
20250314,160700,512351775,22550,22550,22550,22550,0
20250314,160600,512351775,22550,22550,22550,22550,0
20250314,160500,512351775,22550,22550,22550,22550,0
20250314,160400,512351775,22550,22550,22550,22550,0
20250314,160300,512351775,22550,22550,22550,22550,0
20250314,160200,512351775,22550,22550,22550,22550,0
20250314,160100,512351775,22550,22550,22550,22550,0
20250314,160000,512351775,22550,22550,22550,22550,0
20250314,155900,512351775,22550,22550,22550,22550,0
20250314,155800,512351775,22550,22550,22550,22550,0
20250314,155700,512351775,22550,22550,22550,22550,0
20250314,155600,512351775,22550,22550,22550,22550,0
20250314,155500,512351775,22550,22550,22550,22550,0
20250314,155400,512351775,22550,22550,22550,22550,0
20250314,155300,512351775,22550,22550,22550,22550,0
20250314,155200,512351775,22550,22550,22550,22550,0
20250314,155100,512351775,22550,22550,22550,22550,0
20250314,155000,512351775,22550,22550,22550,22550,0
20250314,154900,512351775,22550,22550,22550,22550,0
20250314,154800,512351775,22550,22550,22550,22550,0
20250314,154700,512351775,22550,22550,22550,22550,0
20250314,154600,512351775,22550,22550,22550,22550,0
20250314,154500,512351775,22550,22550,22550,22550,514
20250314,154400,512351775,22550,22550,22550,22550,0
20250314,154300,512351775,22550,22550,22550,22550,0
20250314,154200,512351775,22550,22550,22550,22550,0
20250314,154100,512351775,22550,22550,22550,22550,0
20250314,154000,512351775,22550,22550,22550,22550,0
20250314,153900,512351775,22550,22550,22550,22550,0
20250314,153800,512351775,22550,22550,22550,22550,0
20250314,153700,512351775,22550,22550,22550,22550,0
20250314,153600,512351775,22550,22550,22550,22550,0
20250314,153500,512351775,22550,22550,22550,22550,0
20250314,153400,512351775,22550,22550,22550,22550,0
20250314,153300,512351775,22550,22550,22550,22550,0
20250314,153200,512351775,22550,22550,22550,22550,0
20250314,153100,512351775,22550,22550,22550,22550,0
20250314,153000,512351775,22550,22550,22550,22550,514
20250314,152900,500761075,22550,22550,22550,22550,0
20250314,152800,500761075,22550,22550,22550,22550,0
20250314,152700,500761075,22550,22550,22550,22550,0
20250314,152600,500761075,22550,22550,22550,22550,0
20250314,152500,500761075,22550,22550,22550,22550,0
20250314,152400,500761075,22550,22550,22550,22550,0
20250314,152300,500761075,22550,22550,22550,22550,0
20250314,152200,500761075,22550,22550,22550,22550,0
20250314,152100,500761075,22550,22550,22550,22550,0
20250314,152000,500761075,22550,22550,22550,22550,0
20250314,151900,500761075,22550,22500,22550,22500,73
20250314,151800,499118525,22550,22550,22550,22550,24
20250314,151700,498577325,22550,22500,22550,22500,93
20250314,151600,496480975,22500,22550,22600,22500,195
20250314,151500,492087775,22550,22600,22600,22550,72
20250314,151400,490462575,22550,22550,22600,22550,60
20250314,151300,489107975,22550,22500,22650,22500,57
20250314,151200,487823825,22500,22500,22500,22500,23
20250314,151100,487306325,22500,22550,22750,22500,35
20250314,151000,486516775,22500,22500,22750,22500,349
20250314,150900,478664025,22500,22550,22550,22500,60
20250314,150800,477311275,22550,22600,22600,22550,36
20250314,150700,476499225,22600,22550,22600,22550,143
20250314,150600,473267675,22550,22600,22600,22550,201
20250314,150500,468725675,22550,22550,22550,22550,132
20250314,150400,465749075,22550,22550,22700,22550,25
20250314,150300,465185175,22550,22700,22700,22550,1085
20250314,150200,440666275,22700,22700,22700,22700,34
20250314,150100,439894475,22700,22700,22700,22700,28
20250314,150000,439258875,22700,22700,22900,22700,49
20250314,145900,438144575,22700,22700,22700,22700,62
20250314,145800,436737175,22700,22700,22700,22700,28
20250314,145700,436101575,22700,22700,22700,22700,53
20250314,145600,434898475,22700,22700,22700,22700,28
20250314,145500,434262875,22700,22700,22700,22700,0
20250314,145400,434262875,22700,22800,22800,22700,159
20250314,145300,430642375,22900,22900,22900,22900,1
20250314,145200,430619475,22900,22900,22900,22900,1
20250314,145100,430596575,22900,22900,22900,22900,0
20250314,145000,430596575,22900,22900,22900,22900,1
20250314,144900,430573675,22900,22900,22900,22900,3
20250314,144800,430504975,22900,22950,22950,22900,2
20250314,144700,430459125,22950,22950,22950,22950,1
20250314,144600,430436175,22950,22950,22950,22950,0
20250314,144500,430436175,22950,22800,22950,22750,542
20250314,144400,418099775,22850,22850,22850,22850,5
20250314,144300,417985525,22850,22850,22850,22850,5
20250314,144200,417871275,22850,22850,22850,22850,0
20250314,144100,417871275,22850,22850,22850,22850,0
20250314,144000,417871275,22850,22850,22850,22850,5
20250314,143900,417757025,22850,22850,22850,22850,150
20250314,143800,414329525,22850,22850,22850,22850,1
20250314,143700,414306675,22900,22850,22900,22850,168
20250314,143600,410467125,22950,22950,22950,22950,0
20250314,143500,410467125,22950,22900,23000,22900,522
20250314,143400,398467675,22800,22900,22950,22800,553
20250314,143300,385805375,22900,22900,22900,22900,0
20250314,143200,385805375,22900,22900,22900,22900,1
20250314,143100,385782475,22850,22850,22850,22850,10
20250314,143000,385553975,22900,22900,22900,22800,110
20250314,142900,383041425,22900,22850,22900,22850,23
20250314,142800,382514825,22900,22900,22900,22900,1
20250314,142700,382491925,22900,22900,22900,22900,20
20250314,142600,382033925,22900,22900,22900,22900,0
20250314,142500,382033925,22900,22900,22900,22900,0
20250314,142400,382033925,22900,22850,22900,22850,3
20250314,142300,381965275,22900,22900,22900,22900,0
20250314,142200,381965275,22900,22900,22900,22900,2
20250314,142100,381919475,22900,22900,22900,22900,0
20250314,142000,381919475,22900,22900,22900,22900,1
20250314,141900,381896575,22900,22900,22900,22900,0
20250314,141800,381896575,22900,22900,22900,22900,0
20250314,141700,381896575,22900,22900,22900,22900,10
20250314,141600,381667575,22900,22900,22900,22900,0
20250314,141500,381667575,22900,22900,22900,22900,0
20250314,141400,381667575,22900,22900,22900,22900,0
20250314,141300,381667575,22900,22900,22900,22900,173
20250314,141200,377705875,22950,22950,22950,22950,1
20250314,141100,377682925,22900,22900,22900,22900,0
20250314,141000,377682925,22900,22900,22900,22900,0
20250314,140900,377682925,22900,22900,22900,22900,0
20250314,140800,377682925,22900,22900,22900,22900,0
20250314,140700,377682925,22900,22900,22900,22900,0
20250314,140600,377682925,22900,22900,22900,22900,32
20250314,140500,376950125,22900,22900,22900,22900,0
20250314,140400,376950125,22900,22900,22900,22900,0
20250314,140300,376950125,22900,22900,22900,22900,12
20250314,140200,376675325,22900,22900,22900,22900,1
20250314,140100,376652425,22900,22800,22900,22800,47
20250314,140000,375576225,22900,22900,22900,22900,0
20250314,135900,375576225,22900,22900,22900,22900,0
20250314,135800,375576225,22900,22900,22900,22900,0
20250314,135700,375576225,22900,22900,22900,22900,1
20250314,135600,375553325,22900,22900,22900,22900,0
20250314,135500,375553325,22900,22900,22900,22900,2
20250314,135400,375507525,22950,22950,22950,22950,0
20250314,135300,375507525,22950,22800,22950,22800,254
20250314,135200,369714675,22800,22800,22800,22800,0
20250314,135100,369714675,22800,22800,22800,22800,0
20250314,135000,369714675,22800,22800,22800,22800,10
20250314,134900,369486675,22800,22800,22800,22800,2
20250314,134800,369441075,22800,22800,22800,22800,0
20250314,134700,369441075,22800,22800,22800,22800,1
20250314,134600,369418275,22950,22950,22950,22950,0
20250314,134500,369418275,22950,22950,22950,22950,20
20250314,134400,368959275,22950,22800,22950,22800,20
20250314,134300,368502675,22800,22800,22800,22800,0
20250314,134200,368502675,22800,22800,22800,22800,20
20250314,134100,368046675,22800,22800,22800,22800,0
20250314,134000,368046675,22800,22800,22800,22800,20
20250314,133900,367590675,22850,22850,22850,22850,0
20250314,133800,367590675,22850,22850,22850,22850,15
20250314,133700,367247925,22850,22850,22850,22850,27
20250314,133600,366630975,22950,22950,22950,22950,3
20250314,133500,366562125,22950,22950,22950,22950,10
20250314,133400,366332625,22850,22850,22850,22850,0
20250314,133300,366332625,22850,22850,22850,22850,20
20250314,133200,365875625,22900,22900,22900,22900,7
20250314,133100,365715325,22900,22950,22950,22900,8
20250314,133000,365531875,22950,22950,22950,22950,0
20250314,132900,365531875,22950,22950,22950,22950,0
20250314,132800,365531875,22950,22950,22950,22950,0
20250314,132700,365531875,22950,22950,22950,22950,23
20250314,132600,365004025,23000,23000,23000,23000,0
20250314,132500,365004025,23000,23000,23000,23000,0
20250314,132400,365004025,23000,23000,23000,23000,50
20250314,132300,363854025,22950,22950,22950,22950,0
20250314,132200,363854025,22950,22850,22950,22850,81
20250314,132100,361997075,22850,22850,22850,22850,0
20250314,132000,361997075,22850,22850,22850,22850,0
20250314,131900,361997075,22850,22950,22950,22850,106
20250314,131800,359564575,22950,22950,22950,22950,1
20250314,131700,359541625,22950,22950,22950,22950,0
20250314,131600,359541625,22950,22950,22950,22950,0
20250314,131500,359541625,22950,22950,22950,22950,0
20250314,131400,359541625,22950,22950,22950,22950,0
20250314,131300,359541625,22950,22950,22950,22950,7
20250314,131200,359380975,22950,22950,22950,22950,0
20250314,131100,359380975,22950,22950,22950,22950,12
20250314,131000,359105575,22850,22850,22850,22850,0
20250314,130900,359105575,22850,22850,22850,22850,0
20250314,130800,359105575,22850,22850,22850,22850,8
20250314,130700,358922775,22850,22850,22850,22850,1
20250314,130600,358899925,22850,22850,22850,22850,0
20250314,130500,358899925,22850,22850,22900,22850,82
20250314,130400,357026175,22900,22950,22950,22900,17
20250314,130300,356636825,22950,22950,22950,22950,9
20250314,130200,356430275,22950,22950,22950,22950,19
20250314,130100,355994225,23000,23000,23000,23000,13
20250314,130000,355695225,22950,22950,22950,22950,30
20250314,125900,355006725,22950,23000,23000,22950,11
20250314,125800,354754225,23000,23000,23000,23000,0
20250314,125700,354754225,23000,23000,23000,23000,750
20250314,125600,337504225,22750,22750,22750,22750,25
20250314,125500,336935475,23000,23000,23000,23000,0
20250314,125400,336935475,23000,22850,23000,22850,100
20250314,125300,334641175,22800,22800,22800,22800,82
20250314,125200,332771575,22850,22850,22850,22850,0
20250314,125100,332771575,22850,22850,22850,22850,31
20250314,125000,332063225,22850,22850,22850,22850,63
20250314,124900,330623675,22850,22850,22850,22850,0
20250314,124800,330623675,22850,22850,22850,22850,32
20250314,124700,329892475,23000,23000,23000,23000,1
20250314,124600,329869475,22950,22950,22950,22950,0
20250314,124500,329869475,22950,22950,22950,22950,15
20250314,124400,329525225,22950,22950,22950,22950,2
20250314,124300,329479325,23000,23000,23000,23000,1
20250314,124200,329456325,22900,22900,22950,22900,534
20250314,124100,317227225,22950,23000,23000,22950,13
20250314,124000,316928725,23000,23000,23000,23000,38
20250314,123900,316054725,22950,22950,22950,22950,55
20250314,123800,314792475,22950,22950,22950,22950,70
20250314,123700,313185975,22950,22850,22950,22850,364
20250314,123600,304865375,22800,22800,22800,22800,0
20250314,123500,304865375,22800,22800,22800,22800,0
20250314,123400,304865375,22800,22800,22800,22800,0
20250314,123300,304865375,22800,22800,22800,22800,0
20250314,123200,304865375,22800,22800,22800,22800,97
20250314,123100,302653775,22750,22750,22750,22750,0
20250314,123000,302653775,22750,22750,22750,22750,0
20250314,122900,302653775,22750,22750,22750,22750,0
20250314,122800,302653775,22750,22750,22750,22750,24
20250314,122700,302107775,22750,22750,22750,22750,1
20250314,122600,302085025,22750,22750,22750,22750,5
20250314,122500,301971275,22750,22750,22750,22750,0
20250314,122400,301971275,22750,22750,22750,22750,5
20250314,122300,301857525,22750,22750,22750,22750,0
20250314,122200,301857525,22750,22750,22750,22750,0
20250314,122100,301857525,22750,22750,22750,22750,0
20250314,122000,301857525,22750,22750,22750,22750,4
20250314,121900,301766525,22800,22800,22800,22800,2
20250314,121800,301720925,22800,22800,22800,22800,0
20250314,121700,301720925,22800,22800,22800,22800,0
20250314,121600,301720925,22800,22800,22800,22800,0
20250314,121500,301720925,22800,22750,22800,22750,200
20250314,121400,297164425,22700,22700,22700,22700,0
20250314,121300,297164425,22700,22700,22700,22700,0
20250314,121200,297164425,22700,22700,22700,22700,0
20250314,121100,297164425,22700,22700,22700,22700,0
20250314,121000,297164425,22700,22700,22700,22700,24
20250314,120900,296619625,22750,22750,22750,22750,0
20250314,120800,296619625,22750,22750,22750,22750,0
20250314,120700,296619625,22750,22750,22750,22750,4
20250314,120600,296528625,22750,22750,22750,22750,0
20250314,120500,296528625,22750,22750,22750,22750,5
20250314,120400,296414875,22750,22750,22750,22750,0
20250314,120300,296414875,22750,22750,22750,22750,0
20250314,120200,296414875,22750,22750,22750,22750,0
20250314,120100,296414875,22750,22750,22750,22750,2
20250314,120000,296369375,22750,22750,22750,22750,40
20250314,115900,295459375,22750,22750,22750,22750,0
20250314,115800,295459375,22750,22750,22750,22750,27
20250314,115700,294845125,22750,22750,22750,22750,36
20250314,115600,294026125,22750,22750,22750,22750,0
20250314,115500,294026125,22750,22750,22750,22750,5
20250314,115400,293912375,22775,22775,22775,22775,6
20250314,115300,293775725,22775,22775,22775,22775,11
20250314,115200,293525200,22775,22775,22775,22775,13
20250314,115100,293229125,22750,22750,22750,22750,4
20250314,115000,293138125,22750,22750,22750,22750,0
20250314,114900,293138125,22750,22750,22750,22750,2
20250314,114800,293092625,22700,22700,22700,22700,0
20250314,114700,293092625,22700,22700,22700,22700,0
20250314,114600,293092625,22700,22700,22700,22700,0
20250314,114500,293092625,22700,22700,22700,22700,0
20250314,114400,293092625,22700,22700,22700,22700,0
20250314,114300,293092625,22700,22700,22700,22700,251
20250314,114200,287394925,22800,22800,22800,22800,0
20250314,114100,287394925,22800,22800,22800,22800,0
20250314,114000,287394925,22800,22800,22800,22800,0
20250314,113900,287394925,22800,22800,22800,22800,0
20250314,113800,287394925,22800,22800,22800,22800,1
20250314,113700,287372125,22800,22800,22800,22800,0
20250314,113600,287372125,22800,22800,22800,22800,100
20250314,113500,285092125,22800,22800,22800,22800,10
20250314,113400,284864125,22800,22800,22800,22800,28
20250314,113300,284225725,22800,22850,22850,22750,138
20250314,113200,281083775,22850,22850,22850,22850,0
20250314,113100,281083775,22850,22850,22850,22850,20
20250314,113000,280626775,22850,22800,22850,22800,256
20250314,112900,274788175,22750,22750,22750,22750,0
20250314,112800,274788175,22750,22750,22750,22750,1
20250314,112700,274765425,22750,22750,22750,22750,0
20250314,112600,274765425,22750,22750,22750,22750,1
20250314,112500,274742675,22700,22700,22700,22700,100
20250314,112400,272472675,22600,22600,22600,22600,0
20250314,112300,272472675,22600,22600,22600,22600,0
20250314,112200,272472675,22600,22600,22600,22600,0
20250314,112100,272472675,22600,22700,22800,22600,143
20250314,112000,269224675,22600,22650,22650,22600,162
20250314,111900,265563275,22600,22600,22600,22600,37
20250314,111800,264727075,22600,22600,22600,22600,20
20250314,111700,264275075,22600,22600,22600,22600,0
20250314,111600,264275075,22600,22600,22600,22600,10
20250314,111500,264049075,22600,22650,22650,22600,235
20250314,111400,258735675,22650,22650,22650,22650,62
20250314,111300,257331375,22650,22600,22650,22600,33
20250314,111200,256585525,22600,22600,22600,22600,110
20250314,111100,254099525,22600,22600,22600,22600,3
20250314,111000,254031725,22550,22550,22550,22550,0
20250314,110900,254031725,22550,22550,22550,22550,0
20250314,110800,254031725,22550,22550,22550,22550,0
20250314,110700,254031725,22550,22550,22550,22550,45
20250314,110600,253016975,22550,22550,22550,22550,22
20250314,110500,252520875,22550,22550,22600,22550,80
20250314,110400,250715875,22550,22550,22550,22550,20
20250314,110300,250264875,22600,22600,22600,22600,1
20250314,110200,250242275,22600,22600,22600,22600,0
20250314,110100,250242275,22600,22600,22600,22600,12
20250314,110000,249971075,22600,22600,22600,22600,8
20250314,105900,249790275,22600,22600,22600,22600,1
20250314,105800,249767675,22600,22600,22600,22600,0
20250314,105700,249767675,22600,22600,22600,22600,3
20250314,105600,249699875,22600,22600,22600,22600,0
20250314,105500,249699875,22600,22600,22600,22600,0
20250314,105400,249699875,22600,22600,22600,22600,0
20250314,105300,249699875,22600,22600,22600,22600,25
20250314,105200,249134875,22600,22600,22600,22600,0
20250314,105100,249134875,22600,22600,22600,22600,0
20250314,105000,249134875,22600,22600,22600,22600,16
20250314,104900,248773275,22550,22550,22550,22550,169
20250314,104800,244962325,22550,22600,22600,22550,814
20250314,104700,226584625,22600,22550,22600,22550,101
20250314,104600,224306675,22550,22600,22600,22550,115
20250314,104500,221708375,22600,22600,22600,22600,41
20250314,104400,220781775,22575,22550,22575,22550,119
20250314,104300,218097075,22500,22500,22500,22500,97
20250314,104200,215914575,22450,22450,22450,22450,175
20250314,104100,211985825,22450,22450,22450,22450,0
20250314,104000,211985825,22450,22300,22450,22300,16
20250314,103900,211628350,22300,22300,22300,22300,27
20250314,103800,211026250,22375,22400,22400,22300,197
20250314,103700,206622225,22400,22350,22400,22350,22
20250314,103600,206130175,22500,22500,22500,22500,0
20250314,103500,206130175,22500,22500,22500,22500,0
20250314,103400,206130175,22500,22400,22500,22400,28
20250314,103300,205502875,22400,22400,22400,22400,1
20250314,103200,205480475,22500,22500,22500,22500,2
20250314,103100,205435475,22400,22400,22400,22400,0
20250314,103000,205435475,22400,22400,22400,22400,29
20250314,102900,204785875,22400,22500,22500,22400,20
20250314,102800,204336775,22400,22400,22400,22400,5
20250314,102700,204224775,22350,22350,22350,22350,70
20250314,102600,202660275,22350,22400,22400,22350,166
20250314,102500,198943825,22400,22400,22400,22400,65
20250314,102400,197487825,22550,22550,22550,22550,0
20250314,102300,197487825,22550,22550,22550,22550,1
20250314,102200,197465275,22550,22350,22550,22350,11
20250314,102100,197219225,22600,22450,22600,22150,508
20250314,102000,185917625,22500,22500,22500,22500,27
20250314,101900,185310125,22500,22500,22500,22500,97
20250314,101800,183127625,22500,22800,22800,22500,186
20250314,101700,178932575,22800,22800,22800,22800,1
20250314,101600,178909775,22800,22600,22800,22600,489
20250314,101500,167858175,22850,22850,22850,22850,1
20250314,101400,167835325,22650,22650,22650,22650,55
20250314,101300,166589575,22850,22750,22850,22700,349
20250314,101200,158645975,22800,22800,22800,22800,1
20250314,101100,158623175,22800,22800,22800,22800,0
20250314,101000,158623175,22800,22800,22800,22800,7
20250314,100900,158463575,22800,22800,22800,22800,0
20250314,100800,158463575,22800,22800,22800,22800,1
20250314,100700,158440775,22750,22750,22750,22750,402
20250314,100600,149295275,22750,22750,22750,22750,2
20250314,100500,149249775,22700,22700,22700,22700,61
20250314,100400,147865075,22700,22700,22700,22700,34
20250314,100300,147093275,22750,22700,22750,22700,9
20250314,100200,146888925,22700,22700,22700,22700,1
20250314,100100,146866225,22700,22700,22700,22700,0
20250314,100000,146866225,22700,22750,22750,22700,5
20250314,095900,146752625,22750,22800,22800,22750,53
20250314,095800,145546675,22850,22850,22850,22850,1
20250314,095700,145523825,22850,22800,22850,22800,87
20250314,095600,143540125,22850,22900,22900,22850,371
20250314,095500,135062625,22950,22950,22950,22950,0
20250314,095400,135062625,22950,22850,22950,22850,42
20250314,095300,134102725,22950,23000,23000,22850,917
20250314,095200,113063125,23000,23000,23000,23000,0
20250314,095100,113063125,23000,23000,23000,23000,0
20250314,095000,113063125,23000,23000,23000,23000,1
20250314,094900,113040125,23050,23075,23075,23050,8
20250314,094800,112855650,23100,23100,23100,23100,2
20250314,094700,112809450,23100,23100,23100,23100,7
20250314,094600,112647750,23100,23100,23100,23100,7
20250314,094500,112486050,23100,23050,23100,23050,5
20250314,094400,112370700,23000,23000,23000,23000,25
20250314,094300,111795700,23000,23000,23000,23000,32
20250314,094200,111059700,23000,23000,23000,23000,138
20250314,094100,107885700,23000,23000,23000,23000,6
20250314,094000,107747700,23000,23050,23050,23000,100
20250314,093900,105447600,23100,23100,23100,23100,65
20250314,093800,103946100,23100,23100,23100,23100,0
20250314,093700,103946100,23100,23050,23100,23000,83
20250314,093600,102036300,23050,23050,23100,23050,225
20250314,093500,96849850,23100,23100,23100,23100,61
20250314,093400,95440750,23050,23050,23050,23050,10
20250314,093300,95210250,23000,23000,23000,23000,1
20250314,093200,95187250,23050,23075,23075,23050,43
20250314,093100,94196025,23000,23050,23050,23000,6
20250314,093000,94057775,23050,23050,23050,23050,19
20250314,092900,93619825,23150,23000,23150,23000,170
20250314,092800,89699825,23050,23050,23050,23050,82
20250314,092700,87809725,23050,23050,23050,23050,44
20250314,092600,86795525,23150,23250,23600,23100,555
20250314,092500,73891825,23200,23200,23200,23200,5
20250314,092400,73775825,23200,23200,23200,23200,60
20250314,092300,72383825,23250,23250,23250,23250,55
20250314,092200,71105075,23250,23250,23250,23250,1
20250314,092100,71081825,23300,23300,23300,23300,21
20250314,092000,70592525,23300,23300,23300,23300,235
20250314,091900,65117025,23350,23350,23350,23350,26
20250314,091800,64509925,23350,23350,23350,23350,53
20250314,091700,63272375,23350,23400,23400,23150,93
20250314,091600,61108725,23400,23550,23600,23400,190
20250314,091500,56633325,23600,23300,23600,23300,641
20250314,091400,41593625,23250,23100,23250,23100,259
20250314,091300,35595875,23000,22950,23000,22950,131
20250314,091200,32585825,22950,23000,23000,22950,62
20250314,091100,31159875,23050,23050,23050,23050,0
20250314,091000,31159875,23050,23050,23050,23050,0
20250314,090900,31159875,23050,23200,23250,23050,155
20250314,090800,27577675,23250,23400,23400,23100,157
20250314,090700,23931225,23200,23075,23500,23050,428
20250314,090600,13999250,23050,22900,23050,22900,111
20250314,090500,11449950,22900,22800,22900,22800,270
20250314,090400,5288800,22800,22700,22800,22600,82
20250314,090300,3426350,22850,22800,22850,22800,68
20250314,090200,1875700,22800,22750,22800,22750,27
20250314,090100,1260150,22800,22800,22800,22800,8
20250314,090000,1077750,22500,22450,22500,22450,48
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 211500 512351775 22550 22550 22550 22550 514
3 20250314 211400 512351775 22550 22550 22550 22550 0
4 20250314 211300 512351775 22550 22550 22550 22550 0
5 20250314 211200 512351775 22550 22550 22550 22550 0
6 20250314 211100 512351775 22550 22550 22550 22550 0
7 20250314 211000 512351775 22550 22550 22550 22550 0
8 20250314 210900 512351775 22550 22550 22550 22550 0
9 20250314 210800 512351775 22550 22550 22550 22550 0
10 20250314 210700 512351775 22550 22550 22550 22550 0
11 20250314 210600 512351775 22550 22550 22550 22550 0
12 20250314 210500 512351775 22550 22550 22550 22550 0
13 20250314 210400 512351775 22550 22550 22550 22550 0
14 20250314 210300 512351775 22550 22550 22550 22550 0
15 20250314 210200 512351775 22550 22550 22550 22550 0
16 20250314 210100 512351775 22550 22550 22550 22550 0
17 20250314 210000 512351775 22550 22550 22550 22550 0
18 20250314 205900 512351775 22550 22550 22550 22550 0
19 20250314 205800 512351775 22550 22550 22550 22550 0
20 20250314 205700 512351775 22550 22550 22550 22550 0
21 20250314 205600 512351775 22550 22550 22550 22550 0
22 20250314 205500 512351775 22550 22550 22550 22550 0
23 20250314 205400 512351775 22550 22550 22550 22550 0
24 20250314 205300 512351775 22550 22550 22550 22550 0
25 20250314 205200 512351775 22550 22550 22550 22550 0
26 20250314 205100 512351775 22550 22550 22550 22550 0
27 20250314 205000 512351775 22550 22550 22550 22550 0
28 20250314 204900 512351775 22550 22550 22550 22550 0
29 20250314 204800 512351775 22550 22550 22550 22550 0
30 20250314 204700 512351775 22550 22550 22550 22550 0
31 20250314 204600 512351775 22550 22550 22550 22550 0
32 20250314 204500 512351775 22550 22550 22550 22550 514
33 20250314 204400 512351775 22550 22550 22550 22550 0
34 20250314 204300 512351775 22550 22550 22550 22550 0
35 20250314 204200 512351775 22550 22550 22550 22550 0
36 20250314 204100 512351775 22550 22550 22550 22550 0
37 20250314 204000 512351775 22550 22550 22550 22550 0
38 20250314 203900 512351775 22550 22550 22550 22550 0
39 20250314 203800 512351775 22550 22550 22550 22550 0
40 20250314 203700 512351775 22550 22550 22550 22550 0
41 20250314 203600 512351775 22550 22550 22550 22550 0
42 20250314 203500 512351775 22550 22550 22550 22550 0
43 20250314 203400 512351775 22550 22550 22550 22550 0
44 20250314 203300 512351775 22550 22550 22550 22550 0
45 20250314 203200 512351775 22550 22550 22550 22550 0
46 20250314 203100 512351775 22550 22550 22550 22550 0
47 20250314 203000 512351775 22550 22550 22550 22550 0
48 20250314 202900 512351775 22550 22550 22550 22550 0
49 20250314 202800 512351775 22550 22550 22550 22550 0
50 20250314 202700 512351775 22550 22550 22550 22550 0
51 20250314 202600 512351775 22550 22550 22550 22550 0
52 20250314 202500 512351775 22550 22550 22550 22550 0
53 20250314 202400 512351775 22550 22550 22550 22550 0
54 20250314 202300 512351775 22550 22550 22550 22550 0
55 20250314 202200 512351775 22550 22550 22550 22550 0
56 20250314 202100 512351775 22550 22550 22550 22550 0
57 20250314 202000 512351775 22550 22550 22550 22550 0
58 20250314 201900 512351775 22550 22550 22550 22550 0
59 20250314 201800 512351775 22550 22550 22550 22550 0
60 20250314 201700 512351775 22550 22550 22550 22550 0
61 20250314 201600 512351775 22550 22550 22550 22550 0
62 20250314 201500 512351775 22550 22550 22550 22550 514
63 20250314 201400 512351775 22550 22550 22550 22550 0
64 20250314 201300 512351775 22550 22550 22550 22550 0
65 20250314 201200 512351775 22550 22550 22550 22550 0
66 20250314 201100 512351775 22550 22550 22550 22550 0
67 20250314 201000 512351775 22550 22550 22550 22550 0
68 20250314 200900 512351775 22550 22550 22550 22550 0
69 20250314 200800 512351775 22550 22550 22550 22550 0
70 20250314 200700 512351775 22550 22550 22550 22550 0
71 20250314 200600 512351775 22550 22550 22550 22550 0
72 20250314 200500 512351775 22550 22550 22550 22550 0
73 20250314 200400 512351775 22550 22550 22550 22550 0
74 20250314 200300 512351775 22550 22550 22550 22550 0
75 20250314 200200 512351775 22550 22550 22550 22550 0
76 20250314 200100 512351775 22550 22550 22550 22550 0
77 20250314 200000 512351775 22550 22550 22550 22550 0
78 20250314 195900 512351775 22550 22550 22550 22550 0
79 20250314 195800 512351775 22550 22550 22550 22550 0
80 20250314 195700 512351775 22550 22550 22550 22550 0
81 20250314 195600 512351775 22550 22550 22550 22550 0
82 20250314 195500 512351775 22550 22550 22550 22550 0
83 20250314 195400 512351775 22550 22550 22550 22550 0
84 20250314 195300 512351775 22550 22550 22550 22550 0
85 20250314 195200 512351775 22550 22550 22550 22550 0
86 20250314 195100 512351775 22550 22550 22550 22550 0
87 20250314 195000 512351775 22550 22550 22550 22550 0
88 20250314 194900 512351775 22550 22550 22550 22550 0
89 20250314 194800 512351775 22550 22550 22550 22550 0
90 20250314 194700 512351775 22550 22550 22550 22550 0
91 20250314 194600 512351775 22550 22550 22550 22550 0
92 20250314 194500 512351775 22550 22550 22550 22550 514
93 20250314 194400 512351775 22550 22550 22550 22550 0
94 20250314 194300 512351775 22550 22550 22550 22550 0
95 20250314 194200 512351775 22550 22550 22550 22550 0
96 20250314 194100 512351775 22550 22550 22550 22550 0
97 20250314 194000 512351775 22550 22550 22550 22550 0
98 20250314 193900 512351775 22550 22550 22550 22550 0
99 20250314 193800 512351775 22550 22550 22550 22550 0
100 20250314 193700 512351775 22550 22550 22550 22550 0
101 20250314 193600 512351775 22550 22550 22550 22550 0
102 20250314 193500 512351775 22550 22550 22550 22550 0
103 20250314 193400 512351775 22550 22550 22550 22550 0
104 20250314 193300 512351775 22550 22550 22550 22550 0
105 20250314 193200 512351775 22550 22550 22550 22550 0
106 20250314 193100 512351775 22550 22550 22550 22550 0
107 20250314 193000 512351775 22550 22550 22550 22550 0
108 20250314 192900 512351775 22550 22550 22550 22550 0
109 20250314 192800 512351775 22550 22550 22550 22550 0
110 20250314 192700 512351775 22550 22550 22550 22550 0
111 20250314 192600 512351775 22550 22550 22550 22550 0
112 20250314 192500 512351775 22550 22550 22550 22550 0
113 20250314 192400 512351775 22550 22550 22550 22550 0
114 20250314 192300 512351775 22550 22550 22550 22550 0
115 20250314 192200 512351775 22550 22550 22550 22550 0
116 20250314 192100 512351775 22550 22550 22550 22550 0
117 20250314 192000 512351775 22550 22550 22550 22550 0
118 20250314 191900 512351775 22550 22550 22550 22550 0
119 20250314 191800 512351775 22550 22550 22550 22550 0
120 20250314 191700 512351775 22550 22550 22550 22550 0
121 20250314 191600 512351775 22550 22550 22550 22550 0
122 20250314 191500 512351775 22550 22550 22550 22550 514
123 20250314 191400 512351775 22550 22550 22550 22550 0
124 20250314 191300 512351775 22550 22550 22550 22550 0
125 20250314 191200 512351775 22550 22550 22550 22550 0
126 20250314 191100 512351775 22550 22550 22550 22550 0
127 20250314 191000 512351775 22550 22550 22550 22550 0
128 20250314 190900 512351775 22550 22550 22550 22550 0
129 20250314 190800 512351775 22550 22550 22550 22550 0
130 20250314 190700 512351775 22550 22550 22550 22550 0
131 20250314 190600 512351775 22550 22550 22550 22550 0
132 20250314 190500 512351775 22550 22550 22550 22550 0
133 20250314 190400 512351775 22550 22550 22550 22550 0
134 20250314 190300 512351775 22550 22550 22550 22550 0
135 20250314 190200 512351775 22550 22550 22550 22550 0
136 20250314 190100 512351775 22550 22550 22550 22550 0
137 20250314 190000 512351775 22550 22550 22550 22550 0
138 20250314 185900 512351775 22550 22550 22550 22550 0
139 20250314 185800 512351775 22550 22550 22550 22550 0
140 20250314 185700 512351775 22550 22550 22550 22550 0
141 20250314 185600 512351775 22550 22550 22550 22550 0
142 20250314 185500 512351775 22550 22550 22550 22550 0
143 20250314 185400 512351775 22550 22550 22550 22550 0
144 20250314 185300 512351775 22550 22550 22550 22550 0
145 20250314 185200 512351775 22550 22550 22550 22550 0
146 20250314 185100 512351775 22550 22550 22550 22550 0
147 20250314 185000 512351775 22550 22550 22550 22550 0
148 20250314 184900 512351775 22550 22550 22550 22550 0
149 20250314 184800 512351775 22550 22550 22550 22550 0
150 20250314 184700 512351775 22550 22550 22550 22550 0
151 20250314 184600 512351775 22550 22550 22550 22550 0
152 20250314 184500 512351775 22550 22550 22550 22550 514
153 20250314 184400 512351775 22550 22550 22550 22550 0
154 20250314 184300 512351775 22550 22550 22550 22550 0
155 20250314 184200 512351775 22550 22550 22550 22550 0
156 20250314 184100 512351775 22550 22550 22550 22550 0
157 20250314 184000 512351775 22550 22550 22550 22550 0
158 20250314 183900 512351775 22550 22550 22550 22550 0
159 20250314 183800 512351775 22550 22550 22550 22550 0
160 20250314 183700 512351775 22550 22550 22550 22550 0
161 20250314 183600 512351775 22550 22550 22550 22550 0
162 20250314 183500 512351775 22550 22550 22550 22550 0
163 20250314 183400 512351775 22550 22550 22550 22550 0
164 20250314 183300 512351775 22550 22550 22550 22550 0
165 20250314 183200 512351775 22550 22550 22550 22550 0
166 20250314 183100 512351775 22550 22550 22550 22550 0
167 20250314 183000 512351775 22550 22550 22550 22550 0
168 20250314 182900 512351775 22550 22550 22550 22550 0
169 20250314 182800 512351775 22550 22550 22550 22550 0
170 20250314 182700 512351775 22550 22550 22550 22550 0
171 20250314 182600 512351775 22550 22550 22550 22550 0
172 20250314 182500 512351775 22550 22550 22550 22550 0
173 20250314 182400 512351775 22550 22550 22550 22550 0
174 20250314 182300 512351775 22550 22550 22550 22550 0
175 20250314 182200 512351775 22550 22550 22550 22550 0
176 20250314 182100 512351775 22550 22550 22550 22550 0
177 20250314 182000 512351775 22550 22550 22550 22550 0
178 20250314 181900 512351775 22550 22550 22550 22550 0
179 20250314 181800 512351775 22550 22550 22550 22550 0
180 20250314 181700 512351775 22550 22550 22550 22550 0
181 20250314 181600 512351775 22550 22550 22550 22550 0
182 20250314 181500 512351775 22550 22550 22550 22550 514
183 20250314 181400 512351775 22550 22550 22550 22550 0
184 20250314 181300 512351775 22550 22550 22550 22550 0
185 20250314 181200 512351775 22550 22550 22550 22550 0
186 20250314 181100 512351775 22550 22550 22550 22550 0
187 20250314 181000 512351775 22550 22550 22550 22550 0
188 20250314 180900 512351775 22550 22550 22550 22550 0
189 20250314 180800 512351775 22550 22550 22550 22550 0
190 20250314 180700 512351775 22550 22550 22550 22550 0
191 20250314 180600 512351775 22550 22550 22550 22550 0
192 20250314 180500 512351775 22550 22550 22550 22550 0
193 20250314 180400 512351775 22550 22550 22550 22550 0
194 20250314 180300 512351775 22550 22550 22550 22550 0
195 20250314 180200 512351775 22550 22550 22550 22550 0
196 20250314 180100 512351775 22550 22550 22550 22550 0
197 20250314 180000 512351775 22550 22550 22550 22550 0
198 20250314 175900 512351775 22550 22550 22550 22550 0
199 20250314 175800 512351775 22550 22550 22550 22550 0
200 20250314 175700 512351775 22550 22550 22550 22550 0
201 20250314 175600 512351775 22550 22550 22550 22550 0
202 20250314 175500 512351775 22550 22550 22550 22550 0
203 20250314 175400 512351775 22550 22550 22550 22550 0
204 20250314 175300 512351775 22550 22550 22550 22550 0
205 20250314 175200 512351775 22550 22550 22550 22550 0
206 20250314 175100 512351775 22550 22550 22550 22550 0
207 20250314 175000 512351775 22550 22550 22550 22550 0
208 20250314 174900 512351775 22550 22550 22550 22550 0
209 20250314 174800 512351775 22550 22550 22550 22550 0
210 20250314 174700 512351775 22550 22550 22550 22550 0
211 20250314 174600 512351775 22550 22550 22550 22550 0
212 20250314 174500 512351775 22550 22550 22550 22550 514
213 20250314 174400 512351775 22550 22550 22550 22550 0
214 20250314 174300 512351775 22550 22550 22550 22550 0
215 20250314 174200 512351775 22550 22550 22550 22550 0
216 20250314 174100 512351775 22550 22550 22550 22550 0
217 20250314 174000 512351775 22550 22550 22550 22550 0
218 20250314 173900 512351775 22550 22550 22550 22550 0
219 20250314 173800 512351775 22550 22550 22550 22550 0
220 20250314 173700 512351775 22550 22550 22550 22550 0
221 20250314 173600 512351775 22550 22550 22550 22550 0
222 20250314 173500 512351775 22550 22550 22550 22550 0
223 20250314 173400 512351775 22550 22550 22550 22550 0
224 20250314 173300 512351775 22550 22550 22550 22550 0
225 20250314 173200 512351775 22550 22550 22550 22550 0
226 20250314 173100 512351775 22550 22550 22550 22550 0
227 20250314 173000 512351775 22550 22550 22550 22550 0
228 20250314 172900 512351775 22550 22550 22550 22550 0
229 20250314 172800 512351775 22550 22550 22550 22550 0
230 20250314 172700 512351775 22550 22550 22550 22550 0
231 20250314 172600 512351775 22550 22550 22550 22550 0
232 20250314 172500 512351775 22550 22550 22550 22550 0
233 20250314 172400 512351775 22550 22550 22550 22550 0
234 20250314 172300 512351775 22550 22550 22550 22550 0
235 20250314 172200 512351775 22550 22550 22550 22550 0
236 20250314 172100 512351775 22550 22550 22550 22550 0
237 20250314 172000 512351775 22550 22550 22550 22550 0
238 20250314 171900 512351775 22550 22550 22550 22550 0
239 20250314 171800 512351775 22550 22550 22550 22550 0
240 20250314 171700 512351775 22550 22550 22550 22550 0
241 20250314 171600 512351775 22550 22550 22550 22550 0
242 20250314 171500 512351775 22550 22550 22550 22550 514
243 20250314 171400 512351775 22550 22550 22550 22550 0
244 20250314 171300 512351775 22550 22550 22550 22550 0
245 20250314 171200 512351775 22550 22550 22550 22550 0
246 20250314 171100 512351775 22550 22550 22550 22550 0
247 20250314 171000 512351775 22550 22550 22550 22550 0
248 20250314 170900 512351775 22550 22550 22550 22550 0
249 20250314 170800 512351775 22550 22550 22550 22550 0
250 20250314 170700 512351775 22550 22550 22550 22550 0
251 20250314 170600 512351775 22550 22550 22550 22550 0
252 20250314 170500 512351775 22550 22550 22550 22550 0
253 20250314 170400 512351775 22550 22550 22550 22550 0
254 20250314 170300 512351775 22550 22550 22550 22550 0
255 20250314 170200 512351775 22550 22550 22550 22550 0
256 20250314 170100 512351775 22550 22550 22550 22550 0
257 20250314 170000 512351775 22550 22550 22550 22550 0
258 20250314 165900 512351775 22550 22550 22550 22550 0
259 20250314 165800 512351775 22550 22550 22550 22550 0
260 20250314 165700 512351775 22550 22550 22550 22550 0
261 20250314 165600 512351775 22550 22550 22550 22550 0
262 20250314 165500 512351775 22550 22550 22550 22550 0
263 20250314 165400 512351775 22550 22550 22550 22550 0
264 20250314 165300 512351775 22550 22550 22550 22550 0
265 20250314 165200 512351775 22550 22550 22550 22550 0
266 20250314 165100 512351775 22550 22550 22550 22550 0
267 20250314 165000 512351775 22550 22550 22550 22550 0
268 20250314 164900 512351775 22550 22550 22550 22550 0
269 20250314 164800 512351775 22550 22550 22550 22550 0
270 20250314 164700 512351775 22550 22550 22550 22550 0
271 20250314 164600 512351775 22550 22550 22550 22550 0
272 20250314 164500 512351775 22550 22550 22550 22550 514
273 20250314 164400 512351775 22550 22550 22550 22550 0
274 20250314 164300 512351775 22550 22550 22550 22550 0
275 20250314 164200 512351775 22550 22550 22550 22550 0
276 20250314 164100 512351775 22550 22550 22550 22550 0
277 20250314 164000 512351775 22550 22550 22550 22550 0
278 20250314 163900 512351775 22550 22550 22550 22550 0
279 20250314 163800 512351775 22550 22550 22550 22550 0
280 20250314 163700 512351775 22550 22550 22550 22550 0
281 20250314 163600 512351775 22550 22550 22550 22550 0
282 20250314 163500 512351775 22550 22550 22550 22550 0
283 20250314 163400 512351775 22550 22550 22550 22550 0
284 20250314 163300 512351775 22550 22550 22550 22550 0
285 20250314 163200 512351775 22550 22550 22550 22550 0
286 20250314 163100 512351775 22550 22550 22550 22550 0
287 20250314 163000 512351775 22550 22550 22550 22550 0
288 20250314 162900 512351775 22550 22550 22550 22550 0
289 20250314 162800 512351775 22550 22550 22550 22550 0
290 20250314 162700 512351775 22550 22550 22550 22550 0
291 20250314 162600 512351775 22550 22550 22550 22550 0
292 20250314 162500 512351775 22550 22550 22550 22550 0
293 20250314 162400 512351775 22550 22550 22550 22550 0
294 20250314 162300 512351775 22550 22550 22550 22550 0
295 20250314 162200 512351775 22550 22550 22550 22550 0
296 20250314 162100 512351775 22550 22550 22550 22550 0
297 20250314 162000 512351775 22550 22550 22550 22550 0
298 20250314 161900 512351775 22550 22550 22550 22550 0
299 20250314 161800 512351775 22550 22550 22550 22550 0
300 20250314 161700 512351775 22550 22550 22550 22550 0
301 20250314 161600 512351775 22550 22550 22550 22550 0
302 20250314 161500 512351775 22550 22550 22550 22550 514
303 20250314 161400 512351775 22550 22550 22550 22550 0
304 20250314 161300 512351775 22550 22550 22550 22550 0
305 20250314 161200 512351775 22550 22550 22550 22550 0
306 20250314 161100 512351775 22550 22550 22550 22550 0
307 20250314 161000 512351775 22550 22550 22550 22550 0
308 20250314 160900 512351775 22550 22550 22550 22550 0
309 20250314 160800 512351775 22550 22550 22550 22550 0
310 20250314 160700 512351775 22550 22550 22550 22550 0
311 20250314 160600 512351775 22550 22550 22550 22550 0
312 20250314 160500 512351775 22550 22550 22550 22550 0
313 20250314 160400 512351775 22550 22550 22550 22550 0
314 20250314 160300 512351775 22550 22550 22550 22550 0
315 20250314 160200 512351775 22550 22550 22550 22550 0
316 20250314 160100 512351775 22550 22550 22550 22550 0
317 20250314 160000 512351775 22550 22550 22550 22550 0
318 20250314 155900 512351775 22550 22550 22550 22550 0
319 20250314 155800 512351775 22550 22550 22550 22550 0
320 20250314 155700 512351775 22550 22550 22550 22550 0
321 20250314 155600 512351775 22550 22550 22550 22550 0
322 20250314 155500 512351775 22550 22550 22550 22550 0
323 20250314 155400 512351775 22550 22550 22550 22550 0
324 20250314 155300 512351775 22550 22550 22550 22550 0
325 20250314 155200 512351775 22550 22550 22550 22550 0
326 20250314 155100 512351775 22550 22550 22550 22550 0
327 20250314 155000 512351775 22550 22550 22550 22550 0
328 20250314 154900 512351775 22550 22550 22550 22550 0
329 20250314 154800 512351775 22550 22550 22550 22550 0
330 20250314 154700 512351775 22550 22550 22550 22550 0
331 20250314 154600 512351775 22550 22550 22550 22550 0
332 20250314 154500 512351775 22550 22550 22550 22550 514
333 20250314 154400 512351775 22550 22550 22550 22550 0
334 20250314 154300 512351775 22550 22550 22550 22550 0
335 20250314 154200 512351775 22550 22550 22550 22550 0
336 20250314 154100 512351775 22550 22550 22550 22550 0
337 20250314 154000 512351775 22550 22550 22550 22550 0
338 20250314 153900 512351775 22550 22550 22550 22550 0
339 20250314 153800 512351775 22550 22550 22550 22550 0
340 20250314 153700 512351775 22550 22550 22550 22550 0
341 20250314 153600 512351775 22550 22550 22550 22550 0
342 20250314 153500 512351775 22550 22550 22550 22550 0
343 20250314 153400 512351775 22550 22550 22550 22550 0
344 20250314 153300 512351775 22550 22550 22550 22550 0
345 20250314 153200 512351775 22550 22550 22550 22550 0
346 20250314 153100 512351775 22550 22550 22550 22550 0
347 20250314 153000 512351775 22550 22550 22550 22550 514
348 20250314 152900 500761075 22550 22550 22550 22550 0
349 20250314 152800 500761075 22550 22550 22550 22550 0
350 20250314 152700 500761075 22550 22550 22550 22550 0
351 20250314 152600 500761075 22550 22550 22550 22550 0
352 20250314 152500 500761075 22550 22550 22550 22550 0
353 20250314 152400 500761075 22550 22550 22550 22550 0
354 20250314 152300 500761075 22550 22550 22550 22550 0
355 20250314 152200 500761075 22550 22550 22550 22550 0
356 20250314 152100 500761075 22550 22550 22550 22550 0
357 20250314 152000 500761075 22550 22550 22550 22550 0
358 20250314 151900 500761075 22550 22500 22550 22500 73
359 20250314 151800 499118525 22550 22550 22550 22550 24
360 20250314 151700 498577325 22550 22500 22550 22500 93
361 20250314 151600 496480975 22500 22550 22600 22500 195
362 20250314 151500 492087775 22550 22600 22600 22550 72
363 20250314 151400 490462575 22550 22550 22600 22550 60
364 20250314 151300 489107975 22550 22500 22650 22500 57
365 20250314 151200 487823825 22500 22500 22500 22500 23
366 20250314 151100 487306325 22500 22550 22750 22500 35
367 20250314 151000 486516775 22500 22500 22750 22500 349
368 20250314 150900 478664025 22500 22550 22550 22500 60
369 20250314 150800 477311275 22550 22600 22600 22550 36
370 20250314 150700 476499225 22600 22550 22600 22550 143
371 20250314 150600 473267675 22550 22600 22600 22550 201
372 20250314 150500 468725675 22550 22550 22550 22550 132
373 20250314 150400 465749075 22550 22550 22700 22550 25
374 20250314 150300 465185175 22550 22700 22700 22550 1085
375 20250314 150200 440666275 22700 22700 22700 22700 34
376 20250314 150100 439894475 22700 22700 22700 22700 28
377 20250314 150000 439258875 22700 22700 22900 22700 49
378 20250314 145900 438144575 22700 22700 22700 22700 62
379 20250314 145800 436737175 22700 22700 22700 22700 28
380 20250314 145700 436101575 22700 22700 22700 22700 53
381 20250314 145600 434898475 22700 22700 22700 22700 28
382 20250314 145500 434262875 22700 22700 22700 22700 0
383 20250314 145400 434262875 22700 22800 22800 22700 159
384 20250314 145300 430642375 22900 22900 22900 22900 1
385 20250314 145200 430619475 22900 22900 22900 22900 1
386 20250314 145100 430596575 22900 22900 22900 22900 0
387 20250314 145000 430596575 22900 22900 22900 22900 1
388 20250314 144900 430573675 22900 22900 22900 22900 3
389 20250314 144800 430504975 22900 22950 22950 22900 2
390 20250314 144700 430459125 22950 22950 22950 22950 1
391 20250314 144600 430436175 22950 22950 22950 22950 0
392 20250314 144500 430436175 22950 22800 22950 22750 542
393 20250314 144400 418099775 22850 22850 22850 22850 5
394 20250314 144300 417985525 22850 22850 22850 22850 5
395 20250314 144200 417871275 22850 22850 22850 22850 0
396 20250314 144100 417871275 22850 22850 22850 22850 0
397 20250314 144000 417871275 22850 22850 22850 22850 5
398 20250314 143900 417757025 22850 22850 22850 22850 150
399 20250314 143800 414329525 22850 22850 22850 22850 1
400 20250314 143700 414306675 22900 22850 22900 22850 168
401 20250314 143600 410467125 22950 22950 22950 22950 0
402 20250314 143500 410467125 22950 22900 23000 22900 522
403 20250314 143400 398467675 22800 22900 22950 22800 553
404 20250314 143300 385805375 22900 22900 22900 22900 0
405 20250314 143200 385805375 22900 22900 22900 22900 1
406 20250314 143100 385782475 22850 22850 22850 22850 10
407 20250314 143000 385553975 22900 22900 22900 22800 110
408 20250314 142900 383041425 22900 22850 22900 22850 23
409 20250314 142800 382514825 22900 22900 22900 22900 1
410 20250314 142700 382491925 22900 22900 22900 22900 20
411 20250314 142600 382033925 22900 22900 22900 22900 0
412 20250314 142500 382033925 22900 22900 22900 22900 0
413 20250314 142400 382033925 22900 22850 22900 22850 3
414 20250314 142300 381965275 22900 22900 22900 22900 0
415 20250314 142200 381965275 22900 22900 22900 22900 2
416 20250314 142100 381919475 22900 22900 22900 22900 0
417 20250314 142000 381919475 22900 22900 22900 22900 1
418 20250314 141900 381896575 22900 22900 22900 22900 0
419 20250314 141800 381896575 22900 22900 22900 22900 0
420 20250314 141700 381896575 22900 22900 22900 22900 10
421 20250314 141600 381667575 22900 22900 22900 22900 0
422 20250314 141500 381667575 22900 22900 22900 22900 0
423 20250314 141400 381667575 22900 22900 22900 22900 0
424 20250314 141300 381667575 22900 22900 22900 22900 173
425 20250314 141200 377705875 22950 22950 22950 22950 1
426 20250314 141100 377682925 22900 22900 22900 22900 0
427 20250314 141000 377682925 22900 22900 22900 22900 0
428 20250314 140900 377682925 22900 22900 22900 22900 0
429 20250314 140800 377682925 22900 22900 22900 22900 0
430 20250314 140700 377682925 22900 22900 22900 22900 0
431 20250314 140600 377682925 22900 22900 22900 22900 32
432 20250314 140500 376950125 22900 22900 22900 22900 0
433 20250314 140400 376950125 22900 22900 22900 22900 0
434 20250314 140300 376950125 22900 22900 22900 22900 12
435 20250314 140200 376675325 22900 22900 22900 22900 1
436 20250314 140100 376652425 22900 22800 22900 22800 47
437 20250314 140000 375576225 22900 22900 22900 22900 0
438 20250314 135900 375576225 22900 22900 22900 22900 0
439 20250314 135800 375576225 22900 22900 22900 22900 0
440 20250314 135700 375576225 22900 22900 22900 22900 1
441 20250314 135600 375553325 22900 22900 22900 22900 0
442 20250314 135500 375553325 22900 22900 22900 22900 2
443 20250314 135400 375507525 22950 22950 22950 22950 0
444 20250314 135300 375507525 22950 22800 22950 22800 254
445 20250314 135200 369714675 22800 22800 22800 22800 0
446 20250314 135100 369714675 22800 22800 22800 22800 0
447 20250314 135000 369714675 22800 22800 22800 22800 10
448 20250314 134900 369486675 22800 22800 22800 22800 2
449 20250314 134800 369441075 22800 22800 22800 22800 0
450 20250314 134700 369441075 22800 22800 22800 22800 1
451 20250314 134600 369418275 22950 22950 22950 22950 0
452 20250314 134500 369418275 22950 22950 22950 22950 20
453 20250314 134400 368959275 22950 22800 22950 22800 20
454 20250314 134300 368502675 22800 22800 22800 22800 0
455 20250314 134200 368502675 22800 22800 22800 22800 20
456 20250314 134100 368046675 22800 22800 22800 22800 0
457 20250314 134000 368046675 22800 22800 22800 22800 20
458 20250314 133900 367590675 22850 22850 22850 22850 0
459 20250314 133800 367590675 22850 22850 22850 22850 15
460 20250314 133700 367247925 22850 22850 22850 22850 27
461 20250314 133600 366630975 22950 22950 22950 22950 3
462 20250314 133500 366562125 22950 22950 22950 22950 10
463 20250314 133400 366332625 22850 22850 22850 22850 0
464 20250314 133300 366332625 22850 22850 22850 22850 20
465 20250314 133200 365875625 22900 22900 22900 22900 7
466 20250314 133100 365715325 22900 22950 22950 22900 8
467 20250314 133000 365531875 22950 22950 22950 22950 0
468 20250314 132900 365531875 22950 22950 22950 22950 0
469 20250314 132800 365531875 22950 22950 22950 22950 0
470 20250314 132700 365531875 22950 22950 22950 22950 23
471 20250314 132600 365004025 23000 23000 23000 23000 0
472 20250314 132500 365004025 23000 23000 23000 23000 0
473 20250314 132400 365004025 23000 23000 23000 23000 50
474 20250314 132300 363854025 22950 22950 22950 22950 0
475 20250314 132200 363854025 22950 22850 22950 22850 81
476 20250314 132100 361997075 22850 22850 22850 22850 0
477 20250314 132000 361997075 22850 22850 22850 22850 0
478 20250314 131900 361997075 22850 22950 22950 22850 106
479 20250314 131800 359564575 22950 22950 22950 22950 1
480 20250314 131700 359541625 22950 22950 22950 22950 0
481 20250314 131600 359541625 22950 22950 22950 22950 0
482 20250314 131500 359541625 22950 22950 22950 22950 0
483 20250314 131400 359541625 22950 22950 22950 22950 0
484 20250314 131300 359541625 22950 22950 22950 22950 7
485 20250314 131200 359380975 22950 22950 22950 22950 0
486 20250314 131100 359380975 22950 22950 22950 22950 12
487 20250314 131000 359105575 22850 22850 22850 22850 0
488 20250314 130900 359105575 22850 22850 22850 22850 0
489 20250314 130800 359105575 22850 22850 22850 22850 8
490 20250314 130700 358922775 22850 22850 22850 22850 1
491 20250314 130600 358899925 22850 22850 22850 22850 0
492 20250314 130500 358899925 22850 22850 22900 22850 82
493 20250314 130400 357026175 22900 22950 22950 22900 17
494 20250314 130300 356636825 22950 22950 22950 22950 9
495 20250314 130200 356430275 22950 22950 22950 22950 19
496 20250314 130100 355994225 23000 23000 23000 23000 13
497 20250314 130000 355695225 22950 22950 22950 22950 30
498 20250314 125900 355006725 22950 23000 23000 22950 11
499 20250314 125800 354754225 23000 23000 23000 23000 0
500 20250314 125700 354754225 23000 23000 23000 23000 750
501 20250314 125600 337504225 22750 22750 22750 22750 25
502 20250314 125500 336935475 23000 23000 23000 23000 0
503 20250314 125400 336935475 23000 22850 23000 22850 100
504 20250314 125300 334641175 22800 22800 22800 22800 82
505 20250314 125200 332771575 22850 22850 22850 22850 0
506 20250314 125100 332771575 22850 22850 22850 22850 31
507 20250314 125000 332063225 22850 22850 22850 22850 63
508 20250314 124900 330623675 22850 22850 22850 22850 0
509 20250314 124800 330623675 22850 22850 22850 22850 32
510 20250314 124700 329892475 23000 23000 23000 23000 1
511 20250314 124600 329869475 22950 22950 22950 22950 0
512 20250314 124500 329869475 22950 22950 22950 22950 15
513 20250314 124400 329525225 22950 22950 22950 22950 2
514 20250314 124300 329479325 23000 23000 23000 23000 1
515 20250314 124200 329456325 22900 22900 22950 22900 534
516 20250314 124100 317227225 22950 23000 23000 22950 13
517 20250314 124000 316928725 23000 23000 23000 23000 38
518 20250314 123900 316054725 22950 22950 22950 22950 55
519 20250314 123800 314792475 22950 22950 22950 22950 70
520 20250314 123700 313185975 22950 22850 22950 22850 364
521 20250314 123600 304865375 22800 22800 22800 22800 0
522 20250314 123500 304865375 22800 22800 22800 22800 0
523 20250314 123400 304865375 22800 22800 22800 22800 0
524 20250314 123300 304865375 22800 22800 22800 22800 0
525 20250314 123200 304865375 22800 22800 22800 22800 97
526 20250314 123100 302653775 22750 22750 22750 22750 0
527 20250314 123000 302653775 22750 22750 22750 22750 0
528 20250314 122900 302653775 22750 22750 22750 22750 0
529 20250314 122800 302653775 22750 22750 22750 22750 24
530 20250314 122700 302107775 22750 22750 22750 22750 1
531 20250314 122600 302085025 22750 22750 22750 22750 5
532 20250314 122500 301971275 22750 22750 22750 22750 0
533 20250314 122400 301971275 22750 22750 22750 22750 5
534 20250314 122300 301857525 22750 22750 22750 22750 0
535 20250314 122200 301857525 22750 22750 22750 22750 0
536 20250314 122100 301857525 22750 22750 22750 22750 0
537 20250314 122000 301857525 22750 22750 22750 22750 4
538 20250314 121900 301766525 22800 22800 22800 22800 2
539 20250314 121800 301720925 22800 22800 22800 22800 0
540 20250314 121700 301720925 22800 22800 22800 22800 0
541 20250314 121600 301720925 22800 22800 22800 22800 0
542 20250314 121500 301720925 22800 22750 22800 22750 200
543 20250314 121400 297164425 22700 22700 22700 22700 0
544 20250314 121300 297164425 22700 22700 22700 22700 0
545 20250314 121200 297164425 22700 22700 22700 22700 0
546 20250314 121100 297164425 22700 22700 22700 22700 0
547 20250314 121000 297164425 22700 22700 22700 22700 24
548 20250314 120900 296619625 22750 22750 22750 22750 0
549 20250314 120800 296619625 22750 22750 22750 22750 0
550 20250314 120700 296619625 22750 22750 22750 22750 4
551 20250314 120600 296528625 22750 22750 22750 22750 0
552 20250314 120500 296528625 22750 22750 22750 22750 5
553 20250314 120400 296414875 22750 22750 22750 22750 0
554 20250314 120300 296414875 22750 22750 22750 22750 0
555 20250314 120200 296414875 22750 22750 22750 22750 0
556 20250314 120100 296414875 22750 22750 22750 22750 2
557 20250314 120000 296369375 22750 22750 22750 22750 40
558 20250314 115900 295459375 22750 22750 22750 22750 0
559 20250314 115800 295459375 22750 22750 22750 22750 27
560 20250314 115700 294845125 22750 22750 22750 22750 36
561 20250314 115600 294026125 22750 22750 22750 22750 0
562 20250314 115500 294026125 22750 22750 22750 22750 5
563 20250314 115400 293912375 22775 22775 22775 22775 6
564 20250314 115300 293775725 22775 22775 22775 22775 11
565 20250314 115200 293525200 22775 22775 22775 22775 13
566 20250314 115100 293229125 22750 22750 22750 22750 4
567 20250314 115000 293138125 22750 22750 22750 22750 0
568 20250314 114900 293138125 22750 22750 22750 22750 2
569 20250314 114800 293092625 22700 22700 22700 22700 0
570 20250314 114700 293092625 22700 22700 22700 22700 0
571 20250314 114600 293092625 22700 22700 22700 22700 0
572 20250314 114500 293092625 22700 22700 22700 22700 0
573 20250314 114400 293092625 22700 22700 22700 22700 0
574 20250314 114300 293092625 22700 22700 22700 22700 251
575 20250314 114200 287394925 22800 22800 22800 22800 0
576 20250314 114100 287394925 22800 22800 22800 22800 0
577 20250314 114000 287394925 22800 22800 22800 22800 0
578 20250314 113900 287394925 22800 22800 22800 22800 0
579 20250314 113800 287394925 22800 22800 22800 22800 1
580 20250314 113700 287372125 22800 22800 22800 22800 0
581 20250314 113600 287372125 22800 22800 22800 22800 100
582 20250314 113500 285092125 22800 22800 22800 22800 10
583 20250314 113400 284864125 22800 22800 22800 22800 28
584 20250314 113300 284225725 22800 22850 22850 22750 138
585 20250314 113200 281083775 22850 22850 22850 22850 0
586 20250314 113100 281083775 22850 22850 22850 22850 20
587 20250314 113000 280626775 22850 22800 22850 22800 256
588 20250314 112900 274788175 22750 22750 22750 22750 0
589 20250314 112800 274788175 22750 22750 22750 22750 1
590 20250314 112700 274765425 22750 22750 22750 22750 0
591 20250314 112600 274765425 22750 22750 22750 22750 1
592 20250314 112500 274742675 22700 22700 22700 22700 100
593 20250314 112400 272472675 22600 22600 22600 22600 0
594 20250314 112300 272472675 22600 22600 22600 22600 0
595 20250314 112200 272472675 22600 22600 22600 22600 0
596 20250314 112100 272472675 22600 22700 22800 22600 143
597 20250314 112000 269224675 22600 22650 22650 22600 162
598 20250314 111900 265563275 22600 22600 22600 22600 37
599 20250314 111800 264727075 22600 22600 22600 22600 20
600 20250314 111700 264275075 22600 22600 22600 22600 0
601 20250314 111600 264275075 22600 22600 22600 22600 10
602 20250314 111500 264049075 22600 22650 22650 22600 235
603 20250314 111400 258735675 22650 22650 22650 22650 62
604 20250314 111300 257331375 22650 22600 22650 22600 33
605 20250314 111200 256585525 22600 22600 22600 22600 110
606 20250314 111100 254099525 22600 22600 22600 22600 3
607 20250314 111000 254031725 22550 22550 22550 22550 0
608 20250314 110900 254031725 22550 22550 22550 22550 0
609 20250314 110800 254031725 22550 22550 22550 22550 0
610 20250314 110700 254031725 22550 22550 22550 22550 45
611 20250314 110600 253016975 22550 22550 22550 22550 22
612 20250314 110500 252520875 22550 22550 22600 22550 80
613 20250314 110400 250715875 22550 22550 22550 22550 20
614 20250314 110300 250264875 22600 22600 22600 22600 1
615 20250314 110200 250242275 22600 22600 22600 22600 0
616 20250314 110100 250242275 22600 22600 22600 22600 12
617 20250314 110000 249971075 22600 22600 22600 22600 8
618 20250314 105900 249790275 22600 22600 22600 22600 1
619 20250314 105800 249767675 22600 22600 22600 22600 0
620 20250314 105700 249767675 22600 22600 22600 22600 3
621 20250314 105600 249699875 22600 22600 22600 22600 0
622 20250314 105500 249699875 22600 22600 22600 22600 0
623 20250314 105400 249699875 22600 22600 22600 22600 0
624 20250314 105300 249699875 22600 22600 22600 22600 25
625 20250314 105200 249134875 22600 22600 22600 22600 0
626 20250314 105100 249134875 22600 22600 22600 22600 0
627 20250314 105000 249134875 22600 22600 22600 22600 16
628 20250314 104900 248773275 22550 22550 22550 22550 169
629 20250314 104800 244962325 22550 22600 22600 22550 814
630 20250314 104700 226584625 22600 22550 22600 22550 101
631 20250314 104600 224306675 22550 22600 22600 22550 115
632 20250314 104500 221708375 22600 22600 22600 22600 41
633 20250314 104400 220781775 22575 22550 22575 22550 119
634 20250314 104300 218097075 22500 22500 22500 22500 97
635 20250314 104200 215914575 22450 22450 22450 22450 175
636 20250314 104100 211985825 22450 22450 22450 22450 0
637 20250314 104000 211985825 22450 22300 22450 22300 16
638 20250314 103900 211628350 22300 22300 22300 22300 27
639 20250314 103800 211026250 22375 22400 22400 22300 197
640 20250314 103700 206622225 22400 22350 22400 22350 22
641 20250314 103600 206130175 22500 22500 22500 22500 0
642 20250314 103500 206130175 22500 22500 22500 22500 0
643 20250314 103400 206130175 22500 22400 22500 22400 28
644 20250314 103300 205502875 22400 22400 22400 22400 1
645 20250314 103200 205480475 22500 22500 22500 22500 2
646 20250314 103100 205435475 22400 22400 22400 22400 0
647 20250314 103000 205435475 22400 22400 22400 22400 29
648 20250314 102900 204785875 22400 22500 22500 22400 20
649 20250314 102800 204336775 22400 22400 22400 22400 5
650 20250314 102700 204224775 22350 22350 22350 22350 70
651 20250314 102600 202660275 22350 22400 22400 22350 166
652 20250314 102500 198943825 22400 22400 22400 22400 65
653 20250314 102400 197487825 22550 22550 22550 22550 0
654 20250314 102300 197487825 22550 22550 22550 22550 1
655 20250314 102200 197465275 22550 22350 22550 22350 11
656 20250314 102100 197219225 22600 22450 22600 22150 508
657 20250314 102000 185917625 22500 22500 22500 22500 27
658 20250314 101900 185310125 22500 22500 22500 22500 97
659 20250314 101800 183127625 22500 22800 22800 22500 186
660 20250314 101700 178932575 22800 22800 22800 22800 1
661 20250314 101600 178909775 22800 22600 22800 22600 489
662 20250314 101500 167858175 22850 22850 22850 22850 1
663 20250314 101400 167835325 22650 22650 22650 22650 55
664 20250314 101300 166589575 22850 22750 22850 22700 349
665 20250314 101200 158645975 22800 22800 22800 22800 1
666 20250314 101100 158623175 22800 22800 22800 22800 0
667 20250314 101000 158623175 22800 22800 22800 22800 7
668 20250314 100900 158463575 22800 22800 22800 22800 0
669 20250314 100800 158463575 22800 22800 22800 22800 1
670 20250314 100700 158440775 22750 22750 22750 22750 402
671 20250314 100600 149295275 22750 22750 22750 22750 2
672 20250314 100500 149249775 22700 22700 22700 22700 61
673 20250314 100400 147865075 22700 22700 22700 22700 34
674 20250314 100300 147093275 22750 22700 22750 22700 9
675 20250314 100200 146888925 22700 22700 22700 22700 1
676 20250314 100100 146866225 22700 22700 22700 22700 0
677 20250314 100000 146866225 22700 22750 22750 22700 5
678 20250314 095900 146752625 22750 22800 22800 22750 53
679 20250314 095800 145546675 22850 22850 22850 22850 1
680 20250314 095700 145523825 22850 22800 22850 22800 87
681 20250314 095600 143540125 22850 22900 22900 22850 371
682 20250314 095500 135062625 22950 22950 22950 22950 0
683 20250314 095400 135062625 22950 22850 22950 22850 42
684 20250314 095300 134102725 22950 23000 23000 22850 917
685 20250314 095200 113063125 23000 23000 23000 23000 0
686 20250314 095100 113063125 23000 23000 23000 23000 0
687 20250314 095000 113063125 23000 23000 23000 23000 1
688 20250314 094900 113040125 23050 23075 23075 23050 8
689 20250314 094800 112855650 23100 23100 23100 23100 2
690 20250314 094700 112809450 23100 23100 23100 23100 7
691 20250314 094600 112647750 23100 23100 23100 23100 7
692 20250314 094500 112486050 23100 23050 23100 23050 5
693 20250314 094400 112370700 23000 23000 23000 23000 25
694 20250314 094300 111795700 23000 23000 23000 23000 32
695 20250314 094200 111059700 23000 23000 23000 23000 138
696 20250314 094100 107885700 23000 23000 23000 23000 6
697 20250314 094000 107747700 23000 23050 23050 23000 100
698 20250314 093900 105447600 23100 23100 23100 23100 65
699 20250314 093800 103946100 23100 23100 23100 23100 0
700 20250314 093700 103946100 23100 23050 23100 23000 83
701 20250314 093600 102036300 23050 23050 23100 23050 225
702 20250314 093500 96849850 23100 23100 23100 23100 61
703 20250314 093400 95440750 23050 23050 23050 23050 10
704 20250314 093300 95210250 23000 23000 23000 23000 1
705 20250314 093200 95187250 23050 23075 23075 23050 43
706 20250314 093100 94196025 23000 23050 23050 23000 6
707 20250314 093000 94057775 23050 23050 23050 23050 19
708 20250314 092900 93619825 23150 23000 23150 23000 170
709 20250314 092800 89699825 23050 23050 23050 23050 82
710 20250314 092700 87809725 23050 23050 23050 23050 44
711 20250314 092600 86795525 23150 23250 23600 23100 555
712 20250314 092500 73891825 23200 23200 23200 23200 5
713 20250314 092400 73775825 23200 23200 23200 23200 60
714 20250314 092300 72383825 23250 23250 23250 23250 55
715 20250314 092200 71105075 23250 23250 23250 23250 1
716 20250314 092100 71081825 23300 23300 23300 23300 21
717 20250314 092000 70592525 23300 23300 23300 23300 235
718 20250314 091900 65117025 23350 23350 23350 23350 26
719 20250314 091800 64509925 23350 23350 23350 23350 53
720 20250314 091700 63272375 23350 23400 23400 23150 93
721 20250314 091600 61108725 23400 23550 23600 23400 190
722 20250314 091500 56633325 23600 23300 23600 23300 641
723 20250314 091400 41593625 23250 23100 23250 23100 259
724 20250314 091300 35595875 23000 22950 23000 22950 131
725 20250314 091200 32585825 22950 23000 23000 22950 62
726 20250314 091100 31159875 23050 23050 23050 23050 0
727 20250314 091000 31159875 23050 23050 23050 23050 0
728 20250314 090900 31159875 23050 23200 23250 23050 155
729 20250314 090800 27577675 23250 23400 23400 23100 157
730 20250314 090700 23931225 23200 23075 23500 23050 428
731 20250314 090600 13999250 23050 22900 23050 22900 111
732 20250314 090500 11449950 22900 22800 22900 22800 270
733 20250314 090400 5288800 22800 22700 22800 22600 82
734 20250314 090300 3426350 22850 22800 22850 22800 68
735 20250314 090200 1875700 22800 22750 22800 22750 27
736 20250314 090100 1260150 22800 22800 22800 22800 8
737 20250314 090000 1077750 22500 22450 22500 22450 48