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

753
360070/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,213100,1175681325,30600,30600,30600,30600,747
20250314,213000,1175681325,30600,30600,30600,30600,0
20250314,212900,1175681325,30600,30600,30600,30600,0
20250314,212800,1175681325,30600,30600,30600,30600,0
20250314,212700,1175681325,30600,30600,30600,30600,0
20250314,212600,1175681325,30600,30600,30600,30600,0
20250314,212500,1175681325,30600,30600,30600,30600,0
20250314,212400,1175681325,30600,30600,30600,30600,0
20250314,212300,1175681325,30600,30600,30600,30600,0
20250314,212200,1175681325,30600,30600,30600,30600,0
20250314,212100,1175681325,30600,30600,30600,30600,0
20250314,212000,1175681325,30600,30600,30600,30600,0
20250314,211900,1175681325,30600,30600,30600,30600,0
20250314,211800,1175681325,30600,30600,30600,30600,0
20250314,211700,1175681325,30600,30600,30600,30600,0
20250314,211600,1175681325,30600,30600,30600,30600,0
20250314,211500,1175681325,30600,30600,30600,30600,0
20250314,211400,1175681325,30600,30600,30600,30600,0
20250314,211300,1175681325,30600,30600,30600,30600,0
20250314,211200,1175681325,30600,30600,30600,30600,0
20250314,211100,1175681325,30600,30600,30600,30600,0
20250314,211000,1175681325,30600,30600,30600,30600,0
20250314,210900,1175681325,30600,30600,30600,30600,0
20250314,210800,1175681325,30600,30600,30600,30600,0
20250314,210700,1175681325,30600,30600,30600,30600,0
20250314,210600,1175681325,30600,30600,30600,30600,0
20250314,210500,1175681325,30600,30600,30600,30600,0
20250314,210400,1175681325,30600,30600,30600,30600,0
20250314,210300,1175681325,30600,30600,30600,30600,0
20250314,210200,1175681325,30600,30600,30600,30600,0
20250314,210100,1175681325,30600,30600,30600,30600,747
20250314,210000,1175681325,30600,30600,30600,30600,0
20250314,205900,1175681325,30600,30600,30600,30600,0
20250314,205800,1175681325,30600,30600,30600,30600,0
20250314,205700,1175681325,30600,30600,30600,30600,0
20250314,205600,1175681325,30600,30600,30600,30600,0
20250314,205500,1175681325,30600,30600,30600,30600,0
20250314,205400,1175681325,30600,30600,30600,30600,0
20250314,205300,1175681325,30600,30600,30600,30600,0
20250314,205200,1175681325,30600,30600,30600,30600,0
20250314,205100,1175681325,30600,30600,30600,30600,0
20250314,205000,1175681325,30600,30600,30600,30600,0
20250314,204900,1175681325,30600,30600,30600,30600,0
20250314,204800,1175681325,30600,30600,30600,30600,0
20250314,204700,1175681325,30600,30600,30600,30600,0
20250314,204600,1175681325,30600,30600,30600,30600,0
20250314,204500,1175681325,30600,30600,30600,30600,0
20250314,204400,1175681325,30600,30600,30600,30600,0
20250314,204300,1175681325,30600,30600,30600,30600,0
20250314,204200,1175681325,30600,30600,30600,30600,0
20250314,204100,1175681325,30600,30600,30600,30600,0
20250314,204000,1175681325,30600,30600,30600,30600,0
20250314,203900,1175681325,30600,30600,30600,30600,0
20250314,203800,1175681325,30600,30600,30600,30600,0
20250314,203700,1175681325,30600,30600,30600,30600,0
20250314,203600,1175681325,30600,30600,30600,30600,0
20250314,203500,1175681325,30600,30600,30600,30600,0
20250314,203400,1175681325,30600,30600,30600,30600,0
20250314,203300,1175681325,30600,30600,30600,30600,0
20250314,203200,1175681325,30600,30600,30600,30600,0
20250314,203100,1175681325,30600,30600,30600,30600,747
20250314,203000,1175681325,30600,30600,30600,30600,0
20250314,202900,1175681325,30600,30600,30600,30600,0
20250314,202800,1175681325,30600,30600,30600,30600,0
20250314,202700,1175681325,30600,30600,30600,30600,0
20250314,202600,1175681325,30600,30600,30600,30600,0
20250314,202500,1175681325,30600,30600,30600,30600,0
20250314,202400,1175681325,30600,30600,30600,30600,0
20250314,202300,1175681325,30600,30600,30600,30600,0
20250314,202200,1175681325,30600,30600,30600,30600,0
20250314,202100,1175681325,30600,30600,30600,30600,0
20250314,202000,1175681325,30600,30600,30600,30600,0
20250314,201900,1175681325,30600,30600,30600,30600,0
20250314,201800,1175681325,30600,30600,30600,30600,0
20250314,201700,1175681325,30600,30600,30600,30600,0
20250314,201600,1175681325,30600,30600,30600,30600,0
20250314,201500,1175681325,30600,30600,30600,30600,0
20250314,201400,1175681325,30600,30600,30600,30600,0
20250314,201300,1175681325,30600,30600,30600,30600,0
20250314,201200,1175681325,30600,30600,30600,30600,0
20250314,201100,1175681325,30600,30600,30600,30600,0
20250314,201000,1175681325,30600,30600,30600,30600,0
20250314,200900,1175681325,30600,30600,30600,30600,0
20250314,200800,1175681325,30600,30600,30600,30600,0
20250314,200700,1175681325,30600,30600,30600,30600,0
20250314,200600,1175681325,30600,30600,30600,30600,0
20250314,200500,1175681325,30600,30600,30600,30600,0
20250314,200400,1175681325,30600,30600,30600,30600,0
20250314,200300,1175681325,30600,30600,30600,30600,0
20250314,200200,1175681325,30600,30600,30600,30600,0
20250314,200100,1175681325,30600,30600,30600,30600,747
20250314,200000,1175681325,30600,30600,30600,30600,0
20250314,195900,1175681325,30600,30600,30600,30600,0
20250314,195800,1175681325,30600,30600,30600,30600,0
20250314,195700,1175681325,30600,30600,30600,30600,0
20250314,195600,1175681325,30600,30600,30600,30600,0
20250314,195500,1175681325,30600,30600,30600,30600,0
20250314,195400,1175681325,30600,30600,30600,30600,0
20250314,195300,1175681325,30600,30600,30600,30600,0
20250314,195200,1175681325,30600,30600,30600,30600,0
20250314,195100,1175681325,30600,30600,30600,30600,0
20250314,195000,1175681325,30600,30600,30600,30600,0
20250314,194900,1175681325,30600,30600,30600,30600,0
20250314,194800,1175681325,30600,30600,30600,30600,0
20250314,194700,1175681325,30600,30600,30600,30600,0
20250314,194600,1175681325,30600,30600,30600,30600,0
20250314,194500,1175681325,30600,30600,30600,30600,0
20250314,194400,1175681325,30600,30600,30600,30600,0
20250314,194300,1175681325,30600,30600,30600,30600,0
20250314,194200,1175681325,30600,30600,30600,30600,0
20250314,194100,1175681325,30600,30600,30600,30600,0
20250314,194000,1175681325,30600,30600,30600,30600,0
20250314,193900,1175681325,30600,30600,30600,30600,0
20250314,193800,1175681325,30600,30600,30600,30600,0
20250314,193700,1175681325,30600,30600,30600,30600,0
20250314,193600,1175681325,30600,30600,30600,30600,0
20250314,193500,1175681325,30600,30600,30600,30600,0
20250314,193400,1175681325,30600,30600,30600,30600,0
20250314,193300,1175681325,30600,30600,30600,30600,0
20250314,193200,1175681325,30600,30600,30600,30600,0
20250314,193100,1175681325,30600,30600,30600,30600,747
20250314,193000,1175681325,30600,30600,30600,30600,0
20250314,192900,1175681325,30600,30600,30600,30600,0
20250314,192800,1175681325,30600,30600,30600,30600,0
20250314,192700,1175681325,30600,30600,30600,30600,0
20250314,192600,1175681325,30600,30600,30600,30600,0
20250314,192500,1175681325,30600,30600,30600,30600,0
20250314,192400,1175681325,30600,30600,30600,30600,0
20250314,192300,1175681325,30600,30600,30600,30600,0
20250314,192200,1175681325,30600,30600,30600,30600,0
20250314,192100,1175681325,30600,30600,30600,30600,0
20250314,192000,1175681325,30600,30600,30600,30600,0
20250314,191900,1175681325,30600,30600,30600,30600,0
20250314,191800,1175681325,30600,30600,30600,30600,0
20250314,191700,1175681325,30600,30600,30600,30600,0
20250314,191600,1175681325,30600,30600,30600,30600,0
20250314,191500,1175681325,30600,30600,30600,30600,0
20250314,191400,1175681325,30600,30600,30600,30600,0
20250314,191300,1175681325,30600,30600,30600,30600,0
20250314,191200,1175681325,30600,30600,30600,30600,0
20250314,191100,1175681325,30600,30600,30600,30600,0
20250314,191000,1175681325,30600,30600,30600,30600,0
20250314,190900,1175681325,30600,30600,30600,30600,0
20250314,190800,1175681325,30600,30600,30600,30600,0
20250314,190700,1175681325,30600,30600,30600,30600,0
20250314,190600,1175681325,30600,30600,30600,30600,0
20250314,190500,1175681325,30600,30600,30600,30600,0
20250314,190400,1175681325,30600,30600,30600,30600,0
20250314,190300,1175681325,30600,30600,30600,30600,0
20250314,190200,1175681325,30600,30600,30600,30600,0
20250314,190100,1175681325,30600,30600,30600,30600,747
20250314,190000,1175681325,30600,30600,30600,30600,0
20250314,185900,1175681325,30600,30600,30600,30600,0
20250314,185800,1175681325,30600,30600,30600,30600,0
20250314,185700,1175681325,30600,30600,30600,30600,0
20250314,185600,1175681325,30600,30600,30600,30600,0
20250314,185500,1175681325,30600,30600,30600,30600,0
20250314,185400,1175681325,30600,30600,30600,30600,0
20250314,185300,1175681325,30600,30600,30600,30600,0
20250314,185200,1175681325,30600,30600,30600,30600,0
20250314,185100,1175681325,30600,30600,30600,30600,0
20250314,185000,1175681325,30600,30600,30600,30600,0
20250314,184900,1175681325,30600,30600,30600,30600,0
20250314,184800,1175681325,30600,30600,30600,30600,0
20250314,184700,1175681325,30600,30600,30600,30600,0
20250314,184600,1175681325,30600,30600,30600,30600,0
20250314,184500,1175681325,30600,30600,30600,30600,0
20250314,184400,1175681325,30600,30600,30600,30600,0
20250314,184300,1175681325,30600,30600,30600,30600,0
20250314,184200,1175681325,30600,30600,30600,30600,0
20250314,184100,1175681325,30600,30600,30600,30600,0
20250314,184000,1175681325,30600,30600,30600,30600,0
20250314,183900,1175681325,30600,30600,30600,30600,0
20250314,183800,1175681325,30600,30600,30600,30600,0
20250314,183700,1175681325,30600,30600,30600,30600,0
20250314,183600,1175681325,30600,30600,30600,30600,0
20250314,183500,1175681325,30600,30600,30600,30600,0
20250314,183400,1175681325,30600,30600,30600,30600,0
20250314,183300,1175681325,30600,30600,30600,30600,0
20250314,183200,1175681325,30600,30600,30600,30600,0
20250314,183100,1175681325,30600,30600,30600,30600,747
20250314,183000,1175681325,30600,30600,30600,30600,0
20250314,182900,1175681325,30600,30600,30600,30600,0
20250314,182800,1175681325,30600,30600,30600,30600,0
20250314,182700,1175681325,30600,30600,30600,30600,0
20250314,182600,1175681325,30600,30600,30600,30600,0
20250314,182500,1175681325,30600,30600,30600,30600,0
20250314,182400,1175681325,30600,30600,30600,30600,0
20250314,182300,1175681325,30600,30600,30600,30600,0
20250314,182200,1175681325,30600,30600,30600,30600,0
20250314,182100,1175681325,30600,30600,30600,30600,0
20250314,182000,1175681325,30600,30600,30600,30600,0
20250314,181900,1175681325,30600,30600,30600,30600,0
20250314,181800,1175681325,30600,30600,30600,30600,0
20250314,181700,1175681325,30600,30600,30600,30600,0
20250314,181600,1175681325,30600,30600,30600,30600,0
20250314,181500,1175681325,30600,30600,30600,30600,0
20250314,181400,1175681325,30600,30600,30600,30600,0
20250314,181300,1175681325,30600,30600,30600,30600,0
20250314,181200,1175681325,30600,30600,30600,30600,0
20250314,181100,1175681325,30600,30600,30600,30600,0
20250314,181000,1175681325,30600,30600,30600,30600,0
20250314,180900,1175681325,30600,30600,30600,30600,0
20250314,180800,1175681325,30600,30600,30600,30600,0
20250314,180700,1175681325,30600,30600,30600,30600,0
20250314,180600,1175681325,30600,30600,30600,30600,0
20250314,180500,1175681325,30600,30600,30600,30600,0
20250314,180400,1175681325,30600,30600,30600,30600,0
20250314,180300,1175681325,30600,30600,30600,30600,0
20250314,180200,1175681325,30600,30600,30600,30600,0
20250314,180100,1175681325,30600,30600,30600,30600,747
20250314,180000,1175681325,30600,30600,30600,30600,0
20250314,175900,1175681325,30600,30600,30600,30600,0
20250314,175800,1175681325,30600,30600,30600,30600,0
20250314,175700,1175681325,30600,30600,30600,30600,0
20250314,175600,1175681325,30600,30600,30600,30600,0
20250314,175500,1175681325,30600,30600,30600,30600,0
20250314,175400,1175681325,30600,30600,30600,30600,0
20250314,175300,1175681325,30600,30600,30600,30600,0
20250314,175200,1175681325,30600,30600,30600,30600,0
20250314,175100,1175681325,30600,30600,30600,30600,0
20250314,175000,1175681325,30600,30600,30600,30600,0
20250314,174900,1175681325,30600,30600,30600,30600,0
20250314,174800,1175681325,30600,30600,30600,30600,0
20250314,174700,1175681325,30600,30600,30600,30600,0
20250314,174600,1175681325,30600,30600,30600,30600,0
20250314,174500,1175681325,30600,30600,30600,30600,0
20250314,174400,1175681325,30600,30600,30600,30600,0
20250314,174300,1175681325,30600,30600,30600,30600,0
20250314,174200,1175681325,30600,30600,30600,30600,0
20250314,174100,1175681325,30600,30600,30600,30600,0
20250314,174000,1175681325,30600,30600,30600,30600,0
20250314,173900,1175681325,30600,30600,30600,30600,0
20250314,173800,1175681325,30600,30600,30600,30600,0
20250314,173700,1175681325,30600,30600,30600,30600,0
20250314,173600,1175681325,30600,30600,30600,30600,0
20250314,173500,1175681325,30600,30600,30600,30600,0
20250314,173400,1175681325,30600,30600,30600,30600,0
20250314,173300,1175681325,30600,30600,30600,30600,0
20250314,173200,1175681325,30600,30600,30600,30600,0
20250314,173100,1175681325,30600,30600,30600,30600,747
20250314,173000,1175681325,30600,30600,30600,30600,0
20250314,172900,1175681325,30600,30600,30600,30600,0
20250314,172800,1175681325,30600,30600,30600,30600,0
20250314,172700,1175681325,30600,30600,30600,30600,0
20250314,172600,1175681325,30600,30600,30600,30600,0
20250314,172500,1175681325,30600,30600,30600,30600,0
20250314,172400,1175681325,30600,30600,30600,30600,0
20250314,172300,1175681325,30600,30600,30600,30600,0
20250314,172200,1175681325,30600,30600,30600,30600,0
20250314,172100,1175681325,30600,30600,30600,30600,0
20250314,172000,1175681325,30600,30600,30600,30600,0
20250314,171900,1175681325,30600,30600,30600,30600,0
20250314,171800,1175681325,30600,30600,30600,30600,0
20250314,171700,1175681325,30600,30600,30600,30600,0
20250314,171600,1175681325,30600,30600,30600,30600,0
20250314,171500,1175681325,30600,30600,30600,30600,0
20250314,171400,1175681325,30600,30600,30600,30600,0
20250314,171300,1175681325,30600,30600,30600,30600,0
20250314,171200,1175681325,30600,30600,30600,30600,0
20250314,171100,1175681325,30600,30600,30600,30600,0
20250314,171000,1175681325,30600,30600,30600,30600,0
20250314,170900,1175681325,30600,30600,30600,30600,0
20250314,170800,1175681325,30600,30600,30600,30600,0
20250314,170700,1175681325,30600,30600,30600,30600,0
20250314,170600,1175681325,30600,30600,30600,30600,0
20250314,170500,1175681325,30600,30600,30600,30600,0
20250314,170400,1175681325,30600,30600,30600,30600,0
20250314,170300,1175681325,30600,30600,30600,30600,0
20250314,170200,1175681325,30600,30600,30600,30600,0
20250314,170100,1175681325,30600,30600,30600,30600,747
20250314,170000,1175681325,30600,30600,30600,30600,0
20250314,165900,1175681325,30600,30600,30600,30600,0
20250314,165800,1175681325,30600,30600,30600,30600,0
20250314,165700,1175681325,30600,30600,30600,30600,0
20250314,165600,1175681325,30600,30600,30600,30600,0
20250314,165500,1175681325,30600,30600,30600,30600,0
20250314,165400,1175681325,30600,30600,30600,30600,0
20250314,165300,1175681325,30600,30600,30600,30600,0
20250314,165200,1175681325,30600,30600,30600,30600,0
20250314,165100,1175681325,30600,30600,30600,30600,0
20250314,165000,1175681325,30600,30600,30600,30600,0
20250314,164900,1175681325,30600,30600,30600,30600,0
20250314,164800,1175681325,30600,30600,30600,30600,0
20250314,164700,1175681325,30600,30600,30600,30600,0
20250314,164600,1175681325,30600,30600,30600,30600,0
20250314,164500,1175681325,30600,30600,30600,30600,0
20250314,164400,1175681325,30600,30600,30600,30600,0
20250314,164300,1175681325,30600,30600,30600,30600,0
20250314,164200,1175681325,30600,30600,30600,30600,0
20250314,164100,1175681325,30600,30600,30600,30600,0
20250314,164000,1175681325,30600,30600,30600,30600,0
20250314,163900,1175681325,30600,30600,30600,30600,0
20250314,163800,1175681325,30600,30600,30600,30600,0
20250314,163700,1175681325,30600,30600,30600,30600,0
20250314,163600,1175681325,30600,30600,30600,30600,0
20250314,163500,1175681325,30600,30600,30600,30600,0
20250314,163400,1175681325,30600,30600,30600,30600,0
20250314,163300,1175681325,30600,30600,30600,30600,0
20250314,163200,1175681325,30600,30600,30600,30600,0
20250314,163100,1175681325,30600,30600,30600,30600,747
20250314,163000,1175681325,30600,30600,30600,30600,0
20250314,162900,1175681325,30600,30600,30600,30600,0
20250314,162800,1175681325,30600,30600,30600,30600,0
20250314,162700,1175681325,30600,30600,30600,30600,0
20250314,162600,1175681325,30600,30600,30600,30600,0
20250314,162500,1175681325,30600,30600,30600,30600,0
20250314,162400,1175681325,30600,30600,30600,30600,0
20250314,162300,1175681325,30600,30600,30600,30600,0
20250314,162200,1175681325,30600,30600,30600,30600,0
20250314,162100,1175681325,30600,30600,30600,30600,0
20250314,162000,1175681325,30600,30600,30600,30600,0
20250314,161900,1175681325,30600,30600,30600,30600,0
20250314,161800,1175681325,30600,30600,30600,30600,0
20250314,161700,1175681325,30600,30600,30600,30600,0
20250314,161600,1175681325,30600,30600,30600,30600,0
20250314,161500,1175681325,30600,30600,30600,30600,0
20250314,161400,1175681325,30600,30600,30600,30600,0
20250314,161300,1175681325,30600,30600,30600,30600,0
20250314,161200,1175681325,30600,30600,30600,30600,0
20250314,161100,1175681325,30600,30600,30600,30600,0
20250314,161000,1175681325,30600,30600,30600,30600,0
20250314,160900,1175681325,30600,30600,30600,30600,0
20250314,160800,1175681325,30600,30600,30600,30600,0
20250314,160700,1175681325,30600,30600,30600,30600,0
20250314,160600,1175681325,30600,30600,30600,30600,0
20250314,160500,1175681325,30600,30600,30600,30600,0
20250314,160400,1175681325,30600,30600,30600,30600,0
20250314,160300,1175681325,30600,30600,30600,30600,0
20250314,160200,1175681325,30600,30600,30600,30600,0
20250314,160100,1175681325,30600,30600,30600,30600,747
20250314,160000,1175681325,30600,30600,30600,30600,0
20250314,155900,1175681325,30600,30600,30600,30600,0
20250314,155800,1175681325,30600,30600,30600,30600,0
20250314,155700,1175681325,30600,30600,30600,30600,0
20250314,155600,1175681325,30600,30600,30600,30600,0
20250314,155500,1175681325,30600,30600,30600,30600,0
20250314,155400,1175681325,30600,30600,30600,30600,0
20250314,155300,1175681325,30600,30600,30600,30600,0
20250314,155200,1175681325,30600,30600,30600,30600,0
20250314,155100,1175681325,30600,30600,30600,30600,0
20250314,155000,1175681325,30600,30600,30600,30600,0
20250314,154900,1175681325,30600,30600,30600,30600,0
20250314,154800,1175681325,30600,30600,30600,30600,0
20250314,154700,1175681325,30600,30600,30600,30600,0
20250314,154600,1175681325,30600,30600,30600,30600,0
20250314,154500,1175681325,30600,30600,30600,30600,0
20250314,154400,1175681325,30600,30600,30600,30600,0
20250314,154300,1175681325,30600,30600,30600,30600,0
20250314,154200,1175681325,30600,30600,30600,30600,0
20250314,154100,1175681325,30600,30600,30600,30600,0
20250314,154000,1175681325,30600,30600,30600,30600,0
20250314,153900,1175681325,30600,30600,30600,30600,0
20250314,153800,1175681325,30600,30600,30600,30600,0
20250314,153700,1175681325,30600,30600,30600,30600,0
20250314,153600,1175681325,30600,30600,30600,30600,0
20250314,153500,1175681325,30600,30600,30600,30600,0
20250314,153400,1175681325,30600,30600,30600,30600,0
20250314,153300,1175681325,30600,30600,30600,30600,0
20250314,153200,1175681325,30600,30600,30600,30600,0
20250314,153100,1175681325,30600,30600,30600,30600,747
20250314,153000,1175681325,30600,30600,30600,30600,747
20250314,152900,1152823125,30600,30600,30600,30600,0
20250314,152800,1152823125,30600,30600,30600,30600,0
20250314,152700,1152823125,30600,30600,30600,30600,0
20250314,152600,1152823125,30600,30600,30600,30600,0
20250314,152500,1152823125,30600,30600,30600,30600,0
20250314,152400,1152823125,30600,30600,30600,30600,0
20250314,152300,1152823125,30600,30600,30600,30600,0
20250314,152200,1152823125,30600,30600,30600,30600,0
20250314,152100,1152823125,30600,30600,30600,30600,0
20250314,152000,1152823125,30600,30600,30600,30600,0
20250314,151900,1152823125,30600,30600,30750,30400,1015
20250314,151800,1121924725,30750,30750,30750,30600,26
20250314,151700,1121125975,30600,30750,30750,30600,122
20250314,151600,1117377775,30750,30550,30750,30550,344
20250314,151500,1106804425,30750,30700,30750,30550,247
20250314,151400,1099248775,30550,30650,30650,30550,239
20250314,151300,1091927725,30650,30650,30650,30500,742
20250314,151200,1069274875,30600,30600,30600,30600,8
20250314,151100,1069030075,30600,30625,30650,30600,73
20250314,151000,1066794275,30650,30550,30700,30550,105
20250314,150900,1063576275,30500,30600,30650,30500,1028
20250314,150800,1032200675,30650,30650,30650,30650,0
20250314,150700,1032200675,30650,30600,30650,30600,37
20250314,150600,1031068175,30650,30700,30700,30650,15
20250314,150500,1030608375,30600,30600,30600,30600,30
20250314,150400,1029690375,30700,30700,30700,30700,11
20250314,150300,1029352675,30700,30600,30700,30600,103
20250314,150200,1026190875,30700,30700,30700,30700,0
20250314,150100,1026190875,30700,30550,30700,30550,57
20250314,150000,1024446125,30750,30700,30750,30550,101
20250314,145900,1021351425,30700,30700,30700,30700,13
20250314,145800,1020952325,30700,30700,30700,30700,0
20250314,145700,1020952325,30700,30700,30700,30700,1
20250314,145600,1020921625,30650,30700,30700,30650,3
20250314,145500,1020829575,30750,30750,30750,30750,0
20250314,145400,1020829575,30750,30650,30750,30650,6
20250314,145300,1020645575,30700,30700,30700,30700,67
20250314,145200,1018588675,30700,30700,30700,30700,100
20250314,145100,1015518675,30700,30700,30700,30700,67
20250314,145000,1013461775,30650,30650,30700,30650,61
20250314,144900,1011592075,30700,30700,30700,30700,13
20250314,144800,1011192975,30700,30700,30700,30600,19
20250314,144700,1010609775,30600,30650,30700,30600,39
20250314,144600,1009415825,30650,30650,30650,30650,1
20250314,144500,1009385175,30600,30600,30600,30600,3
20250314,144400,1009293375,30750,30750,30750,30750,0
20250314,144300,1009293375,30750,30750,30750,30750,1
20250314,144200,1009262625,30500,30700,30700,30500,529
20250314,144100,993083475,30700,30700,30700,30700,114
20250314,144000,989583675,30800,30800,30800,30800,57
20250314,143900,987828075,30800,30800,30800,30800,1
20250314,143800,987797275,30600,30800,30800,30600,7
20250314,143700,987581875,30800,30800,30800,30800,1
20250314,143600,987551075,30750,30750,30750,30750,21
20250314,143500,986905325,30750,30750,30750,30750,21
20250314,143400,986259575,30800,30800,30800,30800,0
20250314,143300,986259575,30800,30800,30800,30800,0
20250314,143200,986259575,30800,30800,30800,30800,1
20250314,143100,986228775,30700,30700,30700,30650,108
20250314,143000,982914875,30600,30750,30800,30600,269
20250314,142900,974662625,30850,30850,30850,30850,9
20250314,142800,974384975,30850,30850,30850,30850,0
20250314,142700,974384975,30850,30850,30850,30850,0
20250314,142600,974384975,30850,30750,30850,30750,5
20250314,142500,974231125,30750,30750,30750,30750,31
20250314,142400,973277875,30850,30850,30850,30850,1
20250314,142300,973247025,30750,30900,30900,30750,150
20250314,142200,968631525,30900,30900,30900,30900,0
20250314,142100,968631525,30900,30900,30900,30900,0
20250314,142000,968631525,30900,30850,30900,30850,10
20250314,141900,968322775,30800,30800,30800,30800,101
20250314,141800,965211975,30800,30900,30900,30800,211
20250314,141700,958713075,30850,30900,30900,30850,853
20250314,141600,932361225,30900,30900,30900,30900,1
20250314,141500,932330325,30850,30800,30850,30800,993
20250314,141400,901696325,30800,30800,30800,30800,44
20250314,141300,900341125,30800,30800,30800,30800,100
20250314,141200,897261125,30750,30750,30750,30750,0
20250314,141100,897261125,30750,30800,30800,30750,307
20250314,141000,887807175,30800,30800,30800,30800,0
20250314,140900,887807175,30800,30800,30800,30800,0
20250314,140800,887807175,30800,30800,30800,30800,0
20250314,140700,887807175,30800,30800,30800,30800,0
20250314,140600,887807175,30800,30700,30800,30700,56
20250314,140500,886087375,30800,30800,30800,30800,5
20250314,140400,885933375,30800,30650,30800,30650,428
20250314,140300,872764875,30700,30700,30700,30700,0
20250314,140200,872764875,30700,30700,30700,30700,9
20250314,140100,872488575,30750,30750,30750,30750,0
20250314,140000,872488575,30750,30750,30750,30750,24
20250314,135900,871750575,30750,30700,30750,30700,6
20250314,135800,871566325,30750,30750,30750,30750,418
20250314,135700,858712825,30750,30750,30750,30750,21
20250314,135600,858067075,30750,30750,30750,30750,0
20250314,135500,858067075,30750,30750,30750,30750,0
20250314,135400,858067075,30750,30700,30750,30700,55
20250314,135300,856375875,30700,30700,30700,30700,4
20250314,135200,856253075,30650,30650,30650,30650,56
20250314,135100,854536675,30750,30750,30750,30750,0
20250314,135000,854536675,30750,30700,30750,30700,2
20250314,134900,854475225,30700,30700,30700,30700,1
20250314,134800,854444525,30700,30750,30750,30700,4
20250314,134700,854321675,30750,30750,30750,30750,1
20250314,134600,854290925,30750,30750,30750,30750,0
20250314,134500,854290925,30750,30750,30750,30750,0
20250314,134400,854290925,30750,30700,30750,30700,116
20250314,134300,850725825,30700,30700,30700,30700,4
20250314,134200,850603025,30700,30700,30700,30700,2
20250314,134100,850541625,30700,30700,30700,30700,3
20250314,134000,850449525,30750,30750,30750,30750,0
20250314,133900,850449525,30750,30750,30750,30750,10
20250314,133800,850142025,30750,30700,30750,30700,3
20250314,133700,850049875,30700,30700,30700,30700,0
20250314,133600,850049875,30700,30700,30700,30700,0
20250314,133500,850049875,30700,30700,30700,30700,300
20250314,133400,840839875,30700,30700,30700,30700,1
20250314,133300,840809175,30700,30700,30700,30700,0
20250314,133200,840809175,30700,30700,30700,30700,4
20250314,133100,840686375,30700,30700,30700,30700,2
20250314,133000,840624975,30750,30750,30750,30750,0
20250314,132900,840624975,30750,30750,30750,30750,0
20250314,132800,840624975,30750,30750,30750,30750,32
20250314,132700,839640975,30750,30800,30800,30750,58
20250314,132600,837855325,30775,30775,30775,30775,6
20250314,132500,837670675,30800,30750,30800,30750,7
20250314,132400,837455375,30800,30800,30800,30800,0
20250314,132300,837455375,30800,30700,30800,30700,465
20250314,132200,823176675,30700,30650,30700,30650,69
20250314,132100,821061675,30650,30650,30650,30600,86
20250314,132000,818426675,30650,30650,30650,30650,0
20250314,131900,818426675,30650,30650,30650,30650,0
20250314,131800,818426675,30650,30650,30650,30650,0
20250314,131700,818426675,30650,30650,30650,30650,0
20250314,131600,818426675,30650,30650,30650,30650,0
20250314,131500,818426675,30650,30650,30650,30650,0
20250314,131400,818426675,30650,30650,30650,30650,2
20250314,131300,818365375,30650,30650,30650,30650,0
20250314,131200,818365375,30650,30650,30650,30650,40
20250314,131100,817139375,30600,30600,30600,30600,11
20250314,131000,816802775,30650,30650,30650,30650,0
20250314,130900,816802775,30650,30650,30650,30650,0
20250314,130800,816802775,30650,30600,30650,30600,9
20250314,130700,816526975,30600,30600,30600,30600,0
20250314,130600,816526975,30600,30650,30650,30600,5
20250314,130500,816373875,30600,30600,30600,30500,94
20250314,130400,813506675,30500,30550,30550,30500,45
20250314,130300,812133825,30650,30650,30650,30650,245
20250314,130200,804624575,30650,30500,30650,30500,2
20250314,130100,804563425,30650,30650,30650,30650,0
20250314,130000,804563425,30650,30650,30650,30650,2
20250314,125900,804502125,30650,30650,30650,30650,0
20250314,125800,804502125,30650,30550,30650,30550,5
20250314,125700,804349175,30600,30600,30600,30600,0
20250314,125600,804349175,30600,30500,30600,30500,10
20250314,125500,804043275,30600,30600,30600,30500,14
20250314,125400,803615875,30600,30600,30600,30600,2
20250314,125300,803554675,30650,30650,30650,30650,0
20250314,125200,803554675,30650,30650,30650,30650,0
20250314,125100,803554675,30650,30650,30650,30650,6
20250314,125000,803370775,30500,30650,30650,30500,310
20250314,124900,793903125,30650,30650,30650,30650,32
20250314,124800,792922325,30650,30600,30650,30600,7
20250314,124700,792708025,30650,30650,30650,30650,4
20250314,124600,792585425,30550,30550,30550,30550,2
20250314,124500,792524325,30650,30600,30650,30600,5
20250314,124400,792371275,30600,30600,30600,30600,0
20250314,124300,792371275,30600,30600,30600,30600,23
20250314,124200,791667475,30650,30650,30650,30650,0
20250314,124100,791667475,30650,30650,30650,30650,2
20250314,124000,791606175,30600,30600,30600,30600,12
20250314,123900,791238975,30550,30550,30550,30550,11
20250314,123800,790902925,30650,30650,30650,30650,5
20250314,123700,790749675,30700,30700,30700,30700,1
20250314,123600,790718975,30650,30650,30650,30650,5
20250314,123500,790565725,30650,30650,30650,30650,1
20250314,123400,790535075,30650,30650,30650,30650,0
20250314,123300,790535075,30650,30650,30650,30650,30
20250314,123200,789615575,30650,30650,30650,30650,10
20250314,123100,789309075,30650,30650,30650,30650,1
20250314,123000,789278425,30550,30650,30650,30550,11
20250314,122900,788942275,30550,30550,30650,30550,4
20250314,122800,788819975,30650,30550,30650,30500,101
20250314,122700,785736125,30700,30700,30700,30700,0
20250314,122600,785736125,30700,30700,30700,30700,0
20250314,122500,785736125,30700,30700,30700,30700,0
20250314,122400,785736125,30700,30700,30700,30700,0
20250314,122300,785736125,30700,30700,30700,30700,5
20250314,122200,785582625,30750,30750,30750,30750,0
20250314,122100,785582625,30750,30700,30750,30500,638
20250314,122000,766035175,30700,30700,30700,30700,307
20250314,121900,756610275,30700,30700,30700,30700,0
20250314,121800,756610275,30700,30700,30700,30700,0
20250314,121700,756610275,30700,30500,30700,30500,23
20250314,121600,755908375,30700,30700,30700,30700,0
20250314,121500,755908375,30700,30700,30700,30700,3
20250314,121400,755816275,30500,30500,30500,30500,0
20250314,121300,755816275,30500,30500,30500,30500,0
20250314,121200,755816275,30500,30600,30600,30500,10
20250314,121100,755510975,30600,30600,30600,30600,0
20250314,121000,755510975,30600,30600,30600,30600,4
20250314,120900,755388575,30700,30700,30700,30700,0
20250314,120800,755388575,30700,30700,30700,30700,0
20250314,120700,755388575,30700,30700,30700,30700,0
20250314,120600,755388575,30700,30700,30700,30700,0
20250314,120500,755388575,30700,30700,30700,30700,0
20250314,120400,755388575,30700,30700,30700,30700,100
20250314,120300,752318575,30700,30700,30700,30700,1
20250314,120200,752287875,30500,30550,30550,30500,5
20250314,120100,752135175,30700,30700,30700,30700,0
20250314,120000,752135175,30700,30700,30700,30700,32
20250314,115900,751152775,30500,30500,30500,30500,2
20250314,115800,751091775,30500,30700,30700,30500,3
20250314,115700,750999875,30700,30700,30700,30700,0
20250314,115600,750999875,30700,30650,30700,30650,6
20250314,115500,750815925,30500,30500,30500,30500,2
20250314,115400,750754925,30650,30500,30650,30500,2
20250314,115300,750693775,30500,30500,30500,30500,0
20250314,115200,750693775,30500,30650,30650,30500,103
20250314,115100,747537275,30500,30500,30500,30500,0
20250314,115000,747537275,30500,30500,30500,30500,0
20250314,114900,747537275,30500,30500,30500,30500,4
20250314,114800,747415275,30500,30500,30500,30500,5
20250314,114700,747262775,30650,30600,30650,30500,94
20250314,114600,744386175,30600,30500,30600,30500,96
20250314,114500,741455800,30525,30650,30650,30525,10
20250314,114400,741150100,30650,30650,30650,30650,1
20250314,114300,741119450,30750,30525,30750,30525,171
20250314,114200,735890725,30525,30600,30600,30525,2
20250314,114100,735829600,30500,30550,30600,30500,358
20250314,114000,724889800,30600,30650,30650,30600,19
20250314,113900,724307600,30650,30650,30650,30650,0
20250314,113800,724307600,30650,30600,30650,30600,49
20250314,113700,722808150,30600,30650,30650,30600,8
20250314,113600,722563300,30700,30700,30700,30700,0
20250314,113500,722563300,30700,30700,30700,30700,0
20250314,113400,722563300,30700,30700,30700,30700,0
20250314,113300,722563300,30700,30700,30700,30700,0
20250314,113200,722563300,30700,30550,30700,30550,151
20250314,113100,717950100,30700,30700,30700,30700,10
20250314,113000,717643100,30750,30750,30750,30750,0
20250314,112900,717643100,30750,30600,30750,30600,24
20250314,112800,716908150,30600,30600,30600,30600,5
20250314,112700,716755150,30600,30600,30600,30600,1
20250314,112600,716724550,30650,30650,30650,30650,0
20250314,112500,716724550,30650,30650,30650,30650,0
20250314,112400,716724550,30650,30600,30650,30450,76
20250314,112300,714400100,30750,30600,30750,30600,120
20250314,112200,710718650,30600,30600,30600,30600,42
20250314,112100,709433450,30550,30550,30550,30550,20
20250314,112000,708822450,30550,30550,30600,30450,336
20250314,111900,698570600,30450,30650,30650,30450,119
20250314,111800,694938150,30650,30550,30650,30550,3
20250314,111700,694846400,30600,30600,30600,30600,0
20250314,111600,694846400,30600,30550,30600,30550,7
20250314,111500,694632350,30500,30450,30500,30450,34
20250314,111400,693596400,30450,30450,30450,30450,14
20250314,111300,693170100,30450,30550,30550,30450,436
20250314,111200,679892900,30450,30550,30550,30450,13
20250314,111100,679496550,30600,30600,30600,30450,5
20250314,111000,679343800,30750,30750,30750,30750,0
20250314,110900,679343800,30750,30750,30750,30750,0
20250314,110800,679343800,30750,30700,30750,30700,40
20250314,110700,678115700,30400,30650,30800,30400,142
20250314,110600,673778900,30650,30650,30650,30650,0
20250314,110500,673778900,30650,30650,30650,30650,1
20250314,110400,673748250,30650,30650,30650,30650,0
20250314,110300,673748250,30650,30650,30650,30650,3
20250314,110200,673656300,30650,30650,30650,30650,2
20250314,110100,673595000,30650,30650,30650,30650,3
20250314,110000,673503050,30400,30600,30800,30400,55
20250314,105900,671818800,30600,30500,30600,30500,158
20250314,105800,666999700,30800,30550,30800,30550,237
20250314,105700,659715950,30600,30500,30600,30500,111
20250314,105600,656330350,30550,30400,30600,30300,1352
20250314,105500,615294650,30450,30500,30700,30300,1112
20250314,105400,581457000,30550,30650,30650,30550,606
20250314,105300,562922650,30750,30800,30800,30700,58
20250314,105200,561141900,30750,30650,30750,30550,103
20250314,105100,557989600,30850,30850,30850,30850,1
20250314,105000,557958750,30850,30800,30850,30800,2
20250314,104900,557897100,30750,30750,30750,30750,2
20250314,104800,557835600,30750,30850,30850,30750,2
20250314,104700,557774000,30600,30850,30900,30600,101
20250314,104600,554665950,30900,30900,30900,30900,0
20250314,104500,554665950,30900,30850,30900,30750,11
20250314,104400,554326650,30850,30800,30850,30800,690
20250314,104300,533045150,30850,30650,30850,30550,469
20250314,104200,518622900,30700,30600,30700,30600,33
20250314,104100,517610450,30700,30700,30700,30700,108
20250314,104000,514294850,30700,30700,30700,30700,1
20250314,103900,514264150,30550,30650,30650,30550,118
20250314,103800,510659100,30600,30600,30600,30600,51
20250314,103700,509098500,30600,30600,30600,30600,1
20250314,103600,509067900,30600,30600,30600,30600,2
20250314,103500,509006700,30600,30600,30600,30600,10
20250314,103400,508700700,30650,30650,30650,30650,1
20250314,103300,508670050,30650,30650,30650,30650,4
20250314,103200,508547450,30650,30650,30650,30650,4
20250314,103100,508424850,30650,30600,30650,30600,100
20250314,103000,505360000,30650,30650,30650,30650,0
20250314,102900,505360000,30650,30600,30650,30600,6
20250314,102800,505176350,30600,30500,30600,30500,201
20250314,102700,499045750,30650,30600,30650,30600,28
20250314,102600,498188850,30600,30500,30600,30500,9
20250314,102500,497913650,30500,30600,30600,30500,551
20250314,102400,481102200,30600,30600,30600,30600,15
20250314,102300,480643200,30600,30600,30600,30600,0
20250314,102200,480643200,30600,30600,30600,30600,1
20250314,102100,480612600,30650,30600,30650,30600,63
20250314,102000,478684750,30600,30550,30600,30550,150
20250314,101900,474097250,30550,30600,30600,30550,78
20250314,101800,471714250,30600,30700,30700,30600,31
20250314,101700,470765550,30700,30550,30700,30550,231
20250314,101600,463708200,30600,30600,30600,30550,531
20250314,101500,447463000,30800,30800,30800,30800,0
20250314,101400,447463000,30800,30800,30800,30800,1
20250314,101300,447432200,30800,30700,30800,30600,176
20250314,101200,442038350,30800,30800,30800,30800,1
20250314,101100,442007550,30700,30700,30700,30700,80
20250314,101000,439551550,30800,30800,30800,30800,14
20250314,100900,439120350,30800,30800,30800,30800,1
20250314,100800,439089550,30750,30850,30850,30750,3
20250314,100700,438997100,30900,30850,30900,30850,251
20250314,100600,431243750,30900,30850,30900,30850,651
20250314,100500,411160350,30850,30850,30850,30850,0
20250314,100400,411160350,30850,30850,30850,30850,0
20250314,100300,411160350,30850,30850,30850,30850,67
20250314,100200,409093400,30850,30700,30850,30700,263
20250314,100100,400981150,30850,30750,30850,30750,203
20250314,100000,394728750,30800,30800,30800,30800,101
20250314,095900,391617950,30750,30750,30750,30750,5
20250314,095800,391464200,30850,30800,30850,30800,51
20250314,095700,389893350,30800,30800,30800,30800,19
20250314,095600,389308150,30800,30800,30800,30800,42
20250314,095500,388014550,30750,30800,30800,30700,69
20250314,095400,385894000,30750,30750,30750,30750,51
20250314,095300,384325750,30800,30750,30800,30750,22
20250314,095200,383649100,30750,30750,30750,30750,52
20250314,095100,382050100,30800,30850,30850,30800,57
20250314,095000,380294400,30850,30750,30850,30650,229
20250314,094900,373258650,30800,30750,30800,30750,11
20250314,094800,372920350,30800,30800,30800,30800,180
20250314,094700,367376350,30850,30875,30875,30850,39
20250314,094600,366173150,30900,30900,30900,30900,0
20250314,094500,366173150,30900,30850,30900,30850,34
20250314,094400,365124150,30850,30850,30850,30850,6
20250314,094300,364939050,30850,30850,30850,30800,20
20250314,094200,364322300,30800,30850,30850,30800,31
20250314,094100,363367150,30850,30850,30850,30850,0
20250314,094000,363367150,30850,30900,30900,30850,2
20250314,093900,363305400,30850,30900,30900,30850,50
20250314,093800,361762850,30850,30950,30950,30850,19
20250314,093700,361176400,30950,30950,30950,30950,1
20250314,093600,361145450,30950,30950,30950,30850,38
20250314,093500,359969450,30850,30950,30950,30850,105
20250314,093400,356726100,30950,30900,30950,30900,73
20250314,093300,354467850,30950,31000,31000,30900,50
20250314,093200,352920350,30950,30900,30950,30850,299
20250314,093100,343683450,31000,30950,31000,30950,68
20250314,093000,341578600,30850,30800,30950,30800,129
20250314,092900,337599500,30800,30800,30800,30800,3
20250314,092800,337507100,30950,30950,30950,30950,5
20250314,092700,337352350,30950,30950,30950,30950,1
20250314,092600,337321400,30800,30800,30800,30800,300
20250314,092500,328081400,30800,30950,30950,30800,212
20250314,092400,321550500,31000,30900,31000,30800,63
20250314,092300,319603600,30800,30800,30800,30800,55
20250314,092200,317909600,30850,30850,30850,30800,127
20250314,092100,313996650,30850,30950,30950,30850,621
20250314,092000,294829000,30950,31000,31000,30950,54
20250314,091900,293156100,31050,31050,31100,31050,48
20250314,091800,291665650,31050,31100,31100,31050,77
20250314,091700,289271800,31100,31050,31100,31050,555
20250314,091600,272019400,31100,31000,31100,31000,130
20250314,091500,267985300,31000,31050,31050,31000,622
20250314,091400,248673400,31050,30950,31050,30950,1020
20250314,091300,217019100,30950,30900,31000,30850,1226
20250314,091200,179090000,30850,30800,30850,30800,286
20250314,091100,170269350,30750,30850,30900,30750,180
20250314,091000,164721800,30800,30800,30850,30800,81
20250314,090900,162223750,30800,30850,30850,30750,89
20250314,090800,159482650,30850,30850,30900,30800,116
20250314,090700,155903250,30900,31000,31050,30900,416
20250314,090600,143012650,30950,30950,31050,30900,599
20250314,090500,124469900,30950,30850,30950,30500,867
20250314,090400,97787350,30700,30600,30800,30550,972
20250314,090300,67953800,30700,30700,30750,30600,303
20250314,090200,58647800,30700,30500,30700,30450,1522
20250314,090100,12046100,30500,30450,30500,30450,87
20250314,090000,9395800,30450,30300,30600,30250,260
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 213100 1175681325 30600 30600 30600 30600 747
3 20250314 213000 1175681325 30600 30600 30600 30600 0
4 20250314 212900 1175681325 30600 30600 30600 30600 0
5 20250314 212800 1175681325 30600 30600 30600 30600 0
6 20250314 212700 1175681325 30600 30600 30600 30600 0
7 20250314 212600 1175681325 30600 30600 30600 30600 0
8 20250314 212500 1175681325 30600 30600 30600 30600 0
9 20250314 212400 1175681325 30600 30600 30600 30600 0
10 20250314 212300 1175681325 30600 30600 30600 30600 0
11 20250314 212200 1175681325 30600 30600 30600 30600 0
12 20250314 212100 1175681325 30600 30600 30600 30600 0
13 20250314 212000 1175681325 30600 30600 30600 30600 0
14 20250314 211900 1175681325 30600 30600 30600 30600 0
15 20250314 211800 1175681325 30600 30600 30600 30600 0
16 20250314 211700 1175681325 30600 30600 30600 30600 0
17 20250314 211600 1175681325 30600 30600 30600 30600 0
18 20250314 211500 1175681325 30600 30600 30600 30600 0
19 20250314 211400 1175681325 30600 30600 30600 30600 0
20 20250314 211300 1175681325 30600 30600 30600 30600 0
21 20250314 211200 1175681325 30600 30600 30600 30600 0
22 20250314 211100 1175681325 30600 30600 30600 30600 0
23 20250314 211000 1175681325 30600 30600 30600 30600 0
24 20250314 210900 1175681325 30600 30600 30600 30600 0
25 20250314 210800 1175681325 30600 30600 30600 30600 0
26 20250314 210700 1175681325 30600 30600 30600 30600 0
27 20250314 210600 1175681325 30600 30600 30600 30600 0
28 20250314 210500 1175681325 30600 30600 30600 30600 0
29 20250314 210400 1175681325 30600 30600 30600 30600 0
30 20250314 210300 1175681325 30600 30600 30600 30600 0
31 20250314 210200 1175681325 30600 30600 30600 30600 0
32 20250314 210100 1175681325 30600 30600 30600 30600 747
33 20250314 210000 1175681325 30600 30600 30600 30600 0
34 20250314 205900 1175681325 30600 30600 30600 30600 0
35 20250314 205800 1175681325 30600 30600 30600 30600 0
36 20250314 205700 1175681325 30600 30600 30600 30600 0
37 20250314 205600 1175681325 30600 30600 30600 30600 0
38 20250314 205500 1175681325 30600 30600 30600 30600 0
39 20250314 205400 1175681325 30600 30600 30600 30600 0
40 20250314 205300 1175681325 30600 30600 30600 30600 0
41 20250314 205200 1175681325 30600 30600 30600 30600 0
42 20250314 205100 1175681325 30600 30600 30600 30600 0
43 20250314 205000 1175681325 30600 30600 30600 30600 0
44 20250314 204900 1175681325 30600 30600 30600 30600 0
45 20250314 204800 1175681325 30600 30600 30600 30600 0
46 20250314 204700 1175681325 30600 30600 30600 30600 0
47 20250314 204600 1175681325 30600 30600 30600 30600 0
48 20250314 204500 1175681325 30600 30600 30600 30600 0
49 20250314 204400 1175681325 30600 30600 30600 30600 0
50 20250314 204300 1175681325 30600 30600 30600 30600 0
51 20250314 204200 1175681325 30600 30600 30600 30600 0
52 20250314 204100 1175681325 30600 30600 30600 30600 0
53 20250314 204000 1175681325 30600 30600 30600 30600 0
54 20250314 203900 1175681325 30600 30600 30600 30600 0
55 20250314 203800 1175681325 30600 30600 30600 30600 0
56 20250314 203700 1175681325 30600 30600 30600 30600 0
57 20250314 203600 1175681325 30600 30600 30600 30600 0
58 20250314 203500 1175681325 30600 30600 30600 30600 0
59 20250314 203400 1175681325 30600 30600 30600 30600 0
60 20250314 203300 1175681325 30600 30600 30600 30600 0
61 20250314 203200 1175681325 30600 30600 30600 30600 0
62 20250314 203100 1175681325 30600 30600 30600 30600 747
63 20250314 203000 1175681325 30600 30600 30600 30600 0
64 20250314 202900 1175681325 30600 30600 30600 30600 0
65 20250314 202800 1175681325 30600 30600 30600 30600 0
66 20250314 202700 1175681325 30600 30600 30600 30600 0
67 20250314 202600 1175681325 30600 30600 30600 30600 0
68 20250314 202500 1175681325 30600 30600 30600 30600 0
69 20250314 202400 1175681325 30600 30600 30600 30600 0
70 20250314 202300 1175681325 30600 30600 30600 30600 0
71 20250314 202200 1175681325 30600 30600 30600 30600 0
72 20250314 202100 1175681325 30600 30600 30600 30600 0
73 20250314 202000 1175681325 30600 30600 30600 30600 0
74 20250314 201900 1175681325 30600 30600 30600 30600 0
75 20250314 201800 1175681325 30600 30600 30600 30600 0
76 20250314 201700 1175681325 30600 30600 30600 30600 0
77 20250314 201600 1175681325 30600 30600 30600 30600 0
78 20250314 201500 1175681325 30600 30600 30600 30600 0
79 20250314 201400 1175681325 30600 30600 30600 30600 0
80 20250314 201300 1175681325 30600 30600 30600 30600 0
81 20250314 201200 1175681325 30600 30600 30600 30600 0
82 20250314 201100 1175681325 30600 30600 30600 30600 0
83 20250314 201000 1175681325 30600 30600 30600 30600 0
84 20250314 200900 1175681325 30600 30600 30600 30600 0
85 20250314 200800 1175681325 30600 30600 30600 30600 0
86 20250314 200700 1175681325 30600 30600 30600 30600 0
87 20250314 200600 1175681325 30600 30600 30600 30600 0
88 20250314 200500 1175681325 30600 30600 30600 30600 0
89 20250314 200400 1175681325 30600 30600 30600 30600 0
90 20250314 200300 1175681325 30600 30600 30600 30600 0
91 20250314 200200 1175681325 30600 30600 30600 30600 0
92 20250314 200100 1175681325 30600 30600 30600 30600 747
93 20250314 200000 1175681325 30600 30600 30600 30600 0
94 20250314 195900 1175681325 30600 30600 30600 30600 0
95 20250314 195800 1175681325 30600 30600 30600 30600 0
96 20250314 195700 1175681325 30600 30600 30600 30600 0
97 20250314 195600 1175681325 30600 30600 30600 30600 0
98 20250314 195500 1175681325 30600 30600 30600 30600 0
99 20250314 195400 1175681325 30600 30600 30600 30600 0
100 20250314 195300 1175681325 30600 30600 30600 30600 0
101 20250314 195200 1175681325 30600 30600 30600 30600 0
102 20250314 195100 1175681325 30600 30600 30600 30600 0
103 20250314 195000 1175681325 30600 30600 30600 30600 0
104 20250314 194900 1175681325 30600 30600 30600 30600 0
105 20250314 194800 1175681325 30600 30600 30600 30600 0
106 20250314 194700 1175681325 30600 30600 30600 30600 0
107 20250314 194600 1175681325 30600 30600 30600 30600 0
108 20250314 194500 1175681325 30600 30600 30600 30600 0
109 20250314 194400 1175681325 30600 30600 30600 30600 0
110 20250314 194300 1175681325 30600 30600 30600 30600 0
111 20250314 194200 1175681325 30600 30600 30600 30600 0
112 20250314 194100 1175681325 30600 30600 30600 30600 0
113 20250314 194000 1175681325 30600 30600 30600 30600 0
114 20250314 193900 1175681325 30600 30600 30600 30600 0
115 20250314 193800 1175681325 30600 30600 30600 30600 0
116 20250314 193700 1175681325 30600 30600 30600 30600 0
117 20250314 193600 1175681325 30600 30600 30600 30600 0
118 20250314 193500 1175681325 30600 30600 30600 30600 0
119 20250314 193400 1175681325 30600 30600 30600 30600 0
120 20250314 193300 1175681325 30600 30600 30600 30600 0
121 20250314 193200 1175681325 30600 30600 30600 30600 0
122 20250314 193100 1175681325 30600 30600 30600 30600 747
123 20250314 193000 1175681325 30600 30600 30600 30600 0
124 20250314 192900 1175681325 30600 30600 30600 30600 0
125 20250314 192800 1175681325 30600 30600 30600 30600 0
126 20250314 192700 1175681325 30600 30600 30600 30600 0
127 20250314 192600 1175681325 30600 30600 30600 30600 0
128 20250314 192500 1175681325 30600 30600 30600 30600 0
129 20250314 192400 1175681325 30600 30600 30600 30600 0
130 20250314 192300 1175681325 30600 30600 30600 30600 0
131 20250314 192200 1175681325 30600 30600 30600 30600 0
132 20250314 192100 1175681325 30600 30600 30600 30600 0
133 20250314 192000 1175681325 30600 30600 30600 30600 0
134 20250314 191900 1175681325 30600 30600 30600 30600 0
135 20250314 191800 1175681325 30600 30600 30600 30600 0
136 20250314 191700 1175681325 30600 30600 30600 30600 0
137 20250314 191600 1175681325 30600 30600 30600 30600 0
138 20250314 191500 1175681325 30600 30600 30600 30600 0
139 20250314 191400 1175681325 30600 30600 30600 30600 0
140 20250314 191300 1175681325 30600 30600 30600 30600 0
141 20250314 191200 1175681325 30600 30600 30600 30600 0
142 20250314 191100 1175681325 30600 30600 30600 30600 0
143 20250314 191000 1175681325 30600 30600 30600 30600 0
144 20250314 190900 1175681325 30600 30600 30600 30600 0
145 20250314 190800 1175681325 30600 30600 30600 30600 0
146 20250314 190700 1175681325 30600 30600 30600 30600 0
147 20250314 190600 1175681325 30600 30600 30600 30600 0
148 20250314 190500 1175681325 30600 30600 30600 30600 0
149 20250314 190400 1175681325 30600 30600 30600 30600 0
150 20250314 190300 1175681325 30600 30600 30600 30600 0
151 20250314 190200 1175681325 30600 30600 30600 30600 0
152 20250314 190100 1175681325 30600 30600 30600 30600 747
153 20250314 190000 1175681325 30600 30600 30600 30600 0
154 20250314 185900 1175681325 30600 30600 30600 30600 0
155 20250314 185800 1175681325 30600 30600 30600 30600 0
156 20250314 185700 1175681325 30600 30600 30600 30600 0
157 20250314 185600 1175681325 30600 30600 30600 30600 0
158 20250314 185500 1175681325 30600 30600 30600 30600 0
159 20250314 185400 1175681325 30600 30600 30600 30600 0
160 20250314 185300 1175681325 30600 30600 30600 30600 0
161 20250314 185200 1175681325 30600 30600 30600 30600 0
162 20250314 185100 1175681325 30600 30600 30600 30600 0
163 20250314 185000 1175681325 30600 30600 30600 30600 0
164 20250314 184900 1175681325 30600 30600 30600 30600 0
165 20250314 184800 1175681325 30600 30600 30600 30600 0
166 20250314 184700 1175681325 30600 30600 30600 30600 0
167 20250314 184600 1175681325 30600 30600 30600 30600 0
168 20250314 184500 1175681325 30600 30600 30600 30600 0
169 20250314 184400 1175681325 30600 30600 30600 30600 0
170 20250314 184300 1175681325 30600 30600 30600 30600 0
171 20250314 184200 1175681325 30600 30600 30600 30600 0
172 20250314 184100 1175681325 30600 30600 30600 30600 0
173 20250314 184000 1175681325 30600 30600 30600 30600 0
174 20250314 183900 1175681325 30600 30600 30600 30600 0
175 20250314 183800 1175681325 30600 30600 30600 30600 0
176 20250314 183700 1175681325 30600 30600 30600 30600 0
177 20250314 183600 1175681325 30600 30600 30600 30600 0
178 20250314 183500 1175681325 30600 30600 30600 30600 0
179 20250314 183400 1175681325 30600 30600 30600 30600 0
180 20250314 183300 1175681325 30600 30600 30600 30600 0
181 20250314 183200 1175681325 30600 30600 30600 30600 0
182 20250314 183100 1175681325 30600 30600 30600 30600 747
183 20250314 183000 1175681325 30600 30600 30600 30600 0
184 20250314 182900 1175681325 30600 30600 30600 30600 0
185 20250314 182800 1175681325 30600 30600 30600 30600 0
186 20250314 182700 1175681325 30600 30600 30600 30600 0
187 20250314 182600 1175681325 30600 30600 30600 30600 0
188 20250314 182500 1175681325 30600 30600 30600 30600 0
189 20250314 182400 1175681325 30600 30600 30600 30600 0
190 20250314 182300 1175681325 30600 30600 30600 30600 0
191 20250314 182200 1175681325 30600 30600 30600 30600 0
192 20250314 182100 1175681325 30600 30600 30600 30600 0
193 20250314 182000 1175681325 30600 30600 30600 30600 0
194 20250314 181900 1175681325 30600 30600 30600 30600 0
195 20250314 181800 1175681325 30600 30600 30600 30600 0
196 20250314 181700 1175681325 30600 30600 30600 30600 0
197 20250314 181600 1175681325 30600 30600 30600 30600 0
198 20250314 181500 1175681325 30600 30600 30600 30600 0
199 20250314 181400 1175681325 30600 30600 30600 30600 0
200 20250314 181300 1175681325 30600 30600 30600 30600 0
201 20250314 181200 1175681325 30600 30600 30600 30600 0
202 20250314 181100 1175681325 30600 30600 30600 30600 0
203 20250314 181000 1175681325 30600 30600 30600 30600 0
204 20250314 180900 1175681325 30600 30600 30600 30600 0
205 20250314 180800 1175681325 30600 30600 30600 30600 0
206 20250314 180700 1175681325 30600 30600 30600 30600 0
207 20250314 180600 1175681325 30600 30600 30600 30600 0
208 20250314 180500 1175681325 30600 30600 30600 30600 0
209 20250314 180400 1175681325 30600 30600 30600 30600 0
210 20250314 180300 1175681325 30600 30600 30600 30600 0
211 20250314 180200 1175681325 30600 30600 30600 30600 0
212 20250314 180100 1175681325 30600 30600 30600 30600 747
213 20250314 180000 1175681325 30600 30600 30600 30600 0
214 20250314 175900 1175681325 30600 30600 30600 30600 0
215 20250314 175800 1175681325 30600 30600 30600 30600 0
216 20250314 175700 1175681325 30600 30600 30600 30600 0
217 20250314 175600 1175681325 30600 30600 30600 30600 0
218 20250314 175500 1175681325 30600 30600 30600 30600 0
219 20250314 175400 1175681325 30600 30600 30600 30600 0
220 20250314 175300 1175681325 30600 30600 30600 30600 0
221 20250314 175200 1175681325 30600 30600 30600 30600 0
222 20250314 175100 1175681325 30600 30600 30600 30600 0
223 20250314 175000 1175681325 30600 30600 30600 30600 0
224 20250314 174900 1175681325 30600 30600 30600 30600 0
225 20250314 174800 1175681325 30600 30600 30600 30600 0
226 20250314 174700 1175681325 30600 30600 30600 30600 0
227 20250314 174600 1175681325 30600 30600 30600 30600 0
228 20250314 174500 1175681325 30600 30600 30600 30600 0
229 20250314 174400 1175681325 30600 30600 30600 30600 0
230 20250314 174300 1175681325 30600 30600 30600 30600 0
231 20250314 174200 1175681325 30600 30600 30600 30600 0
232 20250314 174100 1175681325 30600 30600 30600 30600 0
233 20250314 174000 1175681325 30600 30600 30600 30600 0
234 20250314 173900 1175681325 30600 30600 30600 30600 0
235 20250314 173800 1175681325 30600 30600 30600 30600 0
236 20250314 173700 1175681325 30600 30600 30600 30600 0
237 20250314 173600 1175681325 30600 30600 30600 30600 0
238 20250314 173500 1175681325 30600 30600 30600 30600 0
239 20250314 173400 1175681325 30600 30600 30600 30600 0
240 20250314 173300 1175681325 30600 30600 30600 30600 0
241 20250314 173200 1175681325 30600 30600 30600 30600 0
242 20250314 173100 1175681325 30600 30600 30600 30600 747
243 20250314 173000 1175681325 30600 30600 30600 30600 0
244 20250314 172900 1175681325 30600 30600 30600 30600 0
245 20250314 172800 1175681325 30600 30600 30600 30600 0
246 20250314 172700 1175681325 30600 30600 30600 30600 0
247 20250314 172600 1175681325 30600 30600 30600 30600 0
248 20250314 172500 1175681325 30600 30600 30600 30600 0
249 20250314 172400 1175681325 30600 30600 30600 30600 0
250 20250314 172300 1175681325 30600 30600 30600 30600 0
251 20250314 172200 1175681325 30600 30600 30600 30600 0
252 20250314 172100 1175681325 30600 30600 30600 30600 0
253 20250314 172000 1175681325 30600 30600 30600 30600 0
254 20250314 171900 1175681325 30600 30600 30600 30600 0
255 20250314 171800 1175681325 30600 30600 30600 30600 0
256 20250314 171700 1175681325 30600 30600 30600 30600 0
257 20250314 171600 1175681325 30600 30600 30600 30600 0
258 20250314 171500 1175681325 30600 30600 30600 30600 0
259 20250314 171400 1175681325 30600 30600 30600 30600 0
260 20250314 171300 1175681325 30600 30600 30600 30600 0
261 20250314 171200 1175681325 30600 30600 30600 30600 0
262 20250314 171100 1175681325 30600 30600 30600 30600 0
263 20250314 171000 1175681325 30600 30600 30600 30600 0
264 20250314 170900 1175681325 30600 30600 30600 30600 0
265 20250314 170800 1175681325 30600 30600 30600 30600 0
266 20250314 170700 1175681325 30600 30600 30600 30600 0
267 20250314 170600 1175681325 30600 30600 30600 30600 0
268 20250314 170500 1175681325 30600 30600 30600 30600 0
269 20250314 170400 1175681325 30600 30600 30600 30600 0
270 20250314 170300 1175681325 30600 30600 30600 30600 0
271 20250314 170200 1175681325 30600 30600 30600 30600 0
272 20250314 170100 1175681325 30600 30600 30600 30600 747
273 20250314 170000 1175681325 30600 30600 30600 30600 0
274 20250314 165900 1175681325 30600 30600 30600 30600 0
275 20250314 165800 1175681325 30600 30600 30600 30600 0
276 20250314 165700 1175681325 30600 30600 30600 30600 0
277 20250314 165600 1175681325 30600 30600 30600 30600 0
278 20250314 165500 1175681325 30600 30600 30600 30600 0
279 20250314 165400 1175681325 30600 30600 30600 30600 0
280 20250314 165300 1175681325 30600 30600 30600 30600 0
281 20250314 165200 1175681325 30600 30600 30600 30600 0
282 20250314 165100 1175681325 30600 30600 30600 30600 0
283 20250314 165000 1175681325 30600 30600 30600 30600 0
284 20250314 164900 1175681325 30600 30600 30600 30600 0
285 20250314 164800 1175681325 30600 30600 30600 30600 0
286 20250314 164700 1175681325 30600 30600 30600 30600 0
287 20250314 164600 1175681325 30600 30600 30600 30600 0
288 20250314 164500 1175681325 30600 30600 30600 30600 0
289 20250314 164400 1175681325 30600 30600 30600 30600 0
290 20250314 164300 1175681325 30600 30600 30600 30600 0
291 20250314 164200 1175681325 30600 30600 30600 30600 0
292 20250314 164100 1175681325 30600 30600 30600 30600 0
293 20250314 164000 1175681325 30600 30600 30600 30600 0
294 20250314 163900 1175681325 30600 30600 30600 30600 0
295 20250314 163800 1175681325 30600 30600 30600 30600 0
296 20250314 163700 1175681325 30600 30600 30600 30600 0
297 20250314 163600 1175681325 30600 30600 30600 30600 0
298 20250314 163500 1175681325 30600 30600 30600 30600 0
299 20250314 163400 1175681325 30600 30600 30600 30600 0
300 20250314 163300 1175681325 30600 30600 30600 30600 0
301 20250314 163200 1175681325 30600 30600 30600 30600 0
302 20250314 163100 1175681325 30600 30600 30600 30600 747
303 20250314 163000 1175681325 30600 30600 30600 30600 0
304 20250314 162900 1175681325 30600 30600 30600 30600 0
305 20250314 162800 1175681325 30600 30600 30600 30600 0
306 20250314 162700 1175681325 30600 30600 30600 30600 0
307 20250314 162600 1175681325 30600 30600 30600 30600 0
308 20250314 162500 1175681325 30600 30600 30600 30600 0
309 20250314 162400 1175681325 30600 30600 30600 30600 0
310 20250314 162300 1175681325 30600 30600 30600 30600 0
311 20250314 162200 1175681325 30600 30600 30600 30600 0
312 20250314 162100 1175681325 30600 30600 30600 30600 0
313 20250314 162000 1175681325 30600 30600 30600 30600 0
314 20250314 161900 1175681325 30600 30600 30600 30600 0
315 20250314 161800 1175681325 30600 30600 30600 30600 0
316 20250314 161700 1175681325 30600 30600 30600 30600 0
317 20250314 161600 1175681325 30600 30600 30600 30600 0
318 20250314 161500 1175681325 30600 30600 30600 30600 0
319 20250314 161400 1175681325 30600 30600 30600 30600 0
320 20250314 161300 1175681325 30600 30600 30600 30600 0
321 20250314 161200 1175681325 30600 30600 30600 30600 0
322 20250314 161100 1175681325 30600 30600 30600 30600 0
323 20250314 161000 1175681325 30600 30600 30600 30600 0
324 20250314 160900 1175681325 30600 30600 30600 30600 0
325 20250314 160800 1175681325 30600 30600 30600 30600 0
326 20250314 160700 1175681325 30600 30600 30600 30600 0
327 20250314 160600 1175681325 30600 30600 30600 30600 0
328 20250314 160500 1175681325 30600 30600 30600 30600 0
329 20250314 160400 1175681325 30600 30600 30600 30600 0
330 20250314 160300 1175681325 30600 30600 30600 30600 0
331 20250314 160200 1175681325 30600 30600 30600 30600 0
332 20250314 160100 1175681325 30600 30600 30600 30600 747
333 20250314 160000 1175681325 30600 30600 30600 30600 0
334 20250314 155900 1175681325 30600 30600 30600 30600 0
335 20250314 155800 1175681325 30600 30600 30600 30600 0
336 20250314 155700 1175681325 30600 30600 30600 30600 0
337 20250314 155600 1175681325 30600 30600 30600 30600 0
338 20250314 155500 1175681325 30600 30600 30600 30600 0
339 20250314 155400 1175681325 30600 30600 30600 30600 0
340 20250314 155300 1175681325 30600 30600 30600 30600 0
341 20250314 155200 1175681325 30600 30600 30600 30600 0
342 20250314 155100 1175681325 30600 30600 30600 30600 0
343 20250314 155000 1175681325 30600 30600 30600 30600 0
344 20250314 154900 1175681325 30600 30600 30600 30600 0
345 20250314 154800 1175681325 30600 30600 30600 30600 0
346 20250314 154700 1175681325 30600 30600 30600 30600 0
347 20250314 154600 1175681325 30600 30600 30600 30600 0
348 20250314 154500 1175681325 30600 30600 30600 30600 0
349 20250314 154400 1175681325 30600 30600 30600 30600 0
350 20250314 154300 1175681325 30600 30600 30600 30600 0
351 20250314 154200 1175681325 30600 30600 30600 30600 0
352 20250314 154100 1175681325 30600 30600 30600 30600 0
353 20250314 154000 1175681325 30600 30600 30600 30600 0
354 20250314 153900 1175681325 30600 30600 30600 30600 0
355 20250314 153800 1175681325 30600 30600 30600 30600 0
356 20250314 153700 1175681325 30600 30600 30600 30600 0
357 20250314 153600 1175681325 30600 30600 30600 30600 0
358 20250314 153500 1175681325 30600 30600 30600 30600 0
359 20250314 153400 1175681325 30600 30600 30600 30600 0
360 20250314 153300 1175681325 30600 30600 30600 30600 0
361 20250314 153200 1175681325 30600 30600 30600 30600 0
362 20250314 153100 1175681325 30600 30600 30600 30600 747
363 20250314 153000 1175681325 30600 30600 30600 30600 747
364 20250314 152900 1152823125 30600 30600 30600 30600 0
365 20250314 152800 1152823125 30600 30600 30600 30600 0
366 20250314 152700 1152823125 30600 30600 30600 30600 0
367 20250314 152600 1152823125 30600 30600 30600 30600 0
368 20250314 152500 1152823125 30600 30600 30600 30600 0
369 20250314 152400 1152823125 30600 30600 30600 30600 0
370 20250314 152300 1152823125 30600 30600 30600 30600 0
371 20250314 152200 1152823125 30600 30600 30600 30600 0
372 20250314 152100 1152823125 30600 30600 30600 30600 0
373 20250314 152000 1152823125 30600 30600 30600 30600 0
374 20250314 151900 1152823125 30600 30600 30750 30400 1015
375 20250314 151800 1121924725 30750 30750 30750 30600 26
376 20250314 151700 1121125975 30600 30750 30750 30600 122
377 20250314 151600 1117377775 30750 30550 30750 30550 344
378 20250314 151500 1106804425 30750 30700 30750 30550 247
379 20250314 151400 1099248775 30550 30650 30650 30550 239
380 20250314 151300 1091927725 30650 30650 30650 30500 742
381 20250314 151200 1069274875 30600 30600 30600 30600 8
382 20250314 151100 1069030075 30600 30625 30650 30600 73
383 20250314 151000 1066794275 30650 30550 30700 30550 105
384 20250314 150900 1063576275 30500 30600 30650 30500 1028
385 20250314 150800 1032200675 30650 30650 30650 30650 0
386 20250314 150700 1032200675 30650 30600 30650 30600 37
387 20250314 150600 1031068175 30650 30700 30700 30650 15
388 20250314 150500 1030608375 30600 30600 30600 30600 30
389 20250314 150400 1029690375 30700 30700 30700 30700 11
390 20250314 150300 1029352675 30700 30600 30700 30600 103
391 20250314 150200 1026190875 30700 30700 30700 30700 0
392 20250314 150100 1026190875 30700 30550 30700 30550 57
393 20250314 150000 1024446125 30750 30700 30750 30550 101
394 20250314 145900 1021351425 30700 30700 30700 30700 13
395 20250314 145800 1020952325 30700 30700 30700 30700 0
396 20250314 145700 1020952325 30700 30700 30700 30700 1
397 20250314 145600 1020921625 30650 30700 30700 30650 3
398 20250314 145500 1020829575 30750 30750 30750 30750 0
399 20250314 145400 1020829575 30750 30650 30750 30650 6
400 20250314 145300 1020645575 30700 30700 30700 30700 67
401 20250314 145200 1018588675 30700 30700 30700 30700 100
402 20250314 145100 1015518675 30700 30700 30700 30700 67
403 20250314 145000 1013461775 30650 30650 30700 30650 61
404 20250314 144900 1011592075 30700 30700 30700 30700 13
405 20250314 144800 1011192975 30700 30700 30700 30600 19
406 20250314 144700 1010609775 30600 30650 30700 30600 39
407 20250314 144600 1009415825 30650 30650 30650 30650 1
408 20250314 144500 1009385175 30600 30600 30600 30600 3
409 20250314 144400 1009293375 30750 30750 30750 30750 0
410 20250314 144300 1009293375 30750 30750 30750 30750 1
411 20250314 144200 1009262625 30500 30700 30700 30500 529
412 20250314 144100 993083475 30700 30700 30700 30700 114
413 20250314 144000 989583675 30800 30800 30800 30800 57
414 20250314 143900 987828075 30800 30800 30800 30800 1
415 20250314 143800 987797275 30600 30800 30800 30600 7
416 20250314 143700 987581875 30800 30800 30800 30800 1
417 20250314 143600 987551075 30750 30750 30750 30750 21
418 20250314 143500 986905325 30750 30750 30750 30750 21
419 20250314 143400 986259575 30800 30800 30800 30800 0
420 20250314 143300 986259575 30800 30800 30800 30800 0
421 20250314 143200 986259575 30800 30800 30800 30800 1
422 20250314 143100 986228775 30700 30700 30700 30650 108
423 20250314 143000 982914875 30600 30750 30800 30600 269
424 20250314 142900 974662625 30850 30850 30850 30850 9
425 20250314 142800 974384975 30850 30850 30850 30850 0
426 20250314 142700 974384975 30850 30850 30850 30850 0
427 20250314 142600 974384975 30850 30750 30850 30750 5
428 20250314 142500 974231125 30750 30750 30750 30750 31
429 20250314 142400 973277875 30850 30850 30850 30850 1
430 20250314 142300 973247025 30750 30900 30900 30750 150
431 20250314 142200 968631525 30900 30900 30900 30900 0
432 20250314 142100 968631525 30900 30900 30900 30900 0
433 20250314 142000 968631525 30900 30850 30900 30850 10
434 20250314 141900 968322775 30800 30800 30800 30800 101
435 20250314 141800 965211975 30800 30900 30900 30800 211
436 20250314 141700 958713075 30850 30900 30900 30850 853
437 20250314 141600 932361225 30900 30900 30900 30900 1
438 20250314 141500 932330325 30850 30800 30850 30800 993
439 20250314 141400 901696325 30800 30800 30800 30800 44
440 20250314 141300 900341125 30800 30800 30800 30800 100
441 20250314 141200 897261125 30750 30750 30750 30750 0
442 20250314 141100 897261125 30750 30800 30800 30750 307
443 20250314 141000 887807175 30800 30800 30800 30800 0
444 20250314 140900 887807175 30800 30800 30800 30800 0
445 20250314 140800 887807175 30800 30800 30800 30800 0
446 20250314 140700 887807175 30800 30800 30800 30800 0
447 20250314 140600 887807175 30800 30700 30800 30700 56
448 20250314 140500 886087375 30800 30800 30800 30800 5
449 20250314 140400 885933375 30800 30650 30800 30650 428
450 20250314 140300 872764875 30700 30700 30700 30700 0
451 20250314 140200 872764875 30700 30700 30700 30700 9
452 20250314 140100 872488575 30750 30750 30750 30750 0
453 20250314 140000 872488575 30750 30750 30750 30750 24
454 20250314 135900 871750575 30750 30700 30750 30700 6
455 20250314 135800 871566325 30750 30750 30750 30750 418
456 20250314 135700 858712825 30750 30750 30750 30750 21
457 20250314 135600 858067075 30750 30750 30750 30750 0
458 20250314 135500 858067075 30750 30750 30750 30750 0
459 20250314 135400 858067075 30750 30700 30750 30700 55
460 20250314 135300 856375875 30700 30700 30700 30700 4
461 20250314 135200 856253075 30650 30650 30650 30650 56
462 20250314 135100 854536675 30750 30750 30750 30750 0
463 20250314 135000 854536675 30750 30700 30750 30700 2
464 20250314 134900 854475225 30700 30700 30700 30700 1
465 20250314 134800 854444525 30700 30750 30750 30700 4
466 20250314 134700 854321675 30750 30750 30750 30750 1
467 20250314 134600 854290925 30750 30750 30750 30750 0
468 20250314 134500 854290925 30750 30750 30750 30750 0
469 20250314 134400 854290925 30750 30700 30750 30700 116
470 20250314 134300 850725825 30700 30700 30700 30700 4
471 20250314 134200 850603025 30700 30700 30700 30700 2
472 20250314 134100 850541625 30700 30700 30700 30700 3
473 20250314 134000 850449525 30750 30750 30750 30750 0
474 20250314 133900 850449525 30750 30750 30750 30750 10
475 20250314 133800 850142025 30750 30700 30750 30700 3
476 20250314 133700 850049875 30700 30700 30700 30700 0
477 20250314 133600 850049875 30700 30700 30700 30700 0
478 20250314 133500 850049875 30700 30700 30700 30700 300
479 20250314 133400 840839875 30700 30700 30700 30700 1
480 20250314 133300 840809175 30700 30700 30700 30700 0
481 20250314 133200 840809175 30700 30700 30700 30700 4
482 20250314 133100 840686375 30700 30700 30700 30700 2
483 20250314 133000 840624975 30750 30750 30750 30750 0
484 20250314 132900 840624975 30750 30750 30750 30750 0
485 20250314 132800 840624975 30750 30750 30750 30750 32
486 20250314 132700 839640975 30750 30800 30800 30750 58
487 20250314 132600 837855325 30775 30775 30775 30775 6
488 20250314 132500 837670675 30800 30750 30800 30750 7
489 20250314 132400 837455375 30800 30800 30800 30800 0
490 20250314 132300 837455375 30800 30700 30800 30700 465
491 20250314 132200 823176675 30700 30650 30700 30650 69
492 20250314 132100 821061675 30650 30650 30650 30600 86
493 20250314 132000 818426675 30650 30650 30650 30650 0
494 20250314 131900 818426675 30650 30650 30650 30650 0
495 20250314 131800 818426675 30650 30650 30650 30650 0
496 20250314 131700 818426675 30650 30650 30650 30650 0
497 20250314 131600 818426675 30650 30650 30650 30650 0
498 20250314 131500 818426675 30650 30650 30650 30650 0
499 20250314 131400 818426675 30650 30650 30650 30650 2
500 20250314 131300 818365375 30650 30650 30650 30650 0
501 20250314 131200 818365375 30650 30650 30650 30650 40
502 20250314 131100 817139375 30600 30600 30600 30600 11
503 20250314 131000 816802775 30650 30650 30650 30650 0
504 20250314 130900 816802775 30650 30650 30650 30650 0
505 20250314 130800 816802775 30650 30600 30650 30600 9
506 20250314 130700 816526975 30600 30600 30600 30600 0
507 20250314 130600 816526975 30600 30650 30650 30600 5
508 20250314 130500 816373875 30600 30600 30600 30500 94
509 20250314 130400 813506675 30500 30550 30550 30500 45
510 20250314 130300 812133825 30650 30650 30650 30650 245
511 20250314 130200 804624575 30650 30500 30650 30500 2
512 20250314 130100 804563425 30650 30650 30650 30650 0
513 20250314 130000 804563425 30650 30650 30650 30650 2
514 20250314 125900 804502125 30650 30650 30650 30650 0
515 20250314 125800 804502125 30650 30550 30650 30550 5
516 20250314 125700 804349175 30600 30600 30600 30600 0
517 20250314 125600 804349175 30600 30500 30600 30500 10
518 20250314 125500 804043275 30600 30600 30600 30500 14
519 20250314 125400 803615875 30600 30600 30600 30600 2
520 20250314 125300 803554675 30650 30650 30650 30650 0
521 20250314 125200 803554675 30650 30650 30650 30650 0
522 20250314 125100 803554675 30650 30650 30650 30650 6
523 20250314 125000 803370775 30500 30650 30650 30500 310
524 20250314 124900 793903125 30650 30650 30650 30650 32
525 20250314 124800 792922325 30650 30600 30650 30600 7
526 20250314 124700 792708025 30650 30650 30650 30650 4
527 20250314 124600 792585425 30550 30550 30550 30550 2
528 20250314 124500 792524325 30650 30600 30650 30600 5
529 20250314 124400 792371275 30600 30600 30600 30600 0
530 20250314 124300 792371275 30600 30600 30600 30600 23
531 20250314 124200 791667475 30650 30650 30650 30650 0
532 20250314 124100 791667475 30650 30650 30650 30650 2
533 20250314 124000 791606175 30600 30600 30600 30600 12
534 20250314 123900 791238975 30550 30550 30550 30550 11
535 20250314 123800 790902925 30650 30650 30650 30650 5
536 20250314 123700 790749675 30700 30700 30700 30700 1
537 20250314 123600 790718975 30650 30650 30650 30650 5
538 20250314 123500 790565725 30650 30650 30650 30650 1
539 20250314 123400 790535075 30650 30650 30650 30650 0
540 20250314 123300 790535075 30650 30650 30650 30650 30
541 20250314 123200 789615575 30650 30650 30650 30650 10
542 20250314 123100 789309075 30650 30650 30650 30650 1
543 20250314 123000 789278425 30550 30650 30650 30550 11
544 20250314 122900 788942275 30550 30550 30650 30550 4
545 20250314 122800 788819975 30650 30550 30650 30500 101
546 20250314 122700 785736125 30700 30700 30700 30700 0
547 20250314 122600 785736125 30700 30700 30700 30700 0
548 20250314 122500 785736125 30700 30700 30700 30700 0
549 20250314 122400 785736125 30700 30700 30700 30700 0
550 20250314 122300 785736125 30700 30700 30700 30700 5
551 20250314 122200 785582625 30750 30750 30750 30750 0
552 20250314 122100 785582625 30750 30700 30750 30500 638
553 20250314 122000 766035175 30700 30700 30700 30700 307
554 20250314 121900 756610275 30700 30700 30700 30700 0
555 20250314 121800 756610275 30700 30700 30700 30700 0
556 20250314 121700 756610275 30700 30500 30700 30500 23
557 20250314 121600 755908375 30700 30700 30700 30700 0
558 20250314 121500 755908375 30700 30700 30700 30700 3
559 20250314 121400 755816275 30500 30500 30500 30500 0
560 20250314 121300 755816275 30500 30500 30500 30500 0
561 20250314 121200 755816275 30500 30600 30600 30500 10
562 20250314 121100 755510975 30600 30600 30600 30600 0
563 20250314 121000 755510975 30600 30600 30600 30600 4
564 20250314 120900 755388575 30700 30700 30700 30700 0
565 20250314 120800 755388575 30700 30700 30700 30700 0
566 20250314 120700 755388575 30700 30700 30700 30700 0
567 20250314 120600 755388575 30700 30700 30700 30700 0
568 20250314 120500 755388575 30700 30700 30700 30700 0
569 20250314 120400 755388575 30700 30700 30700 30700 100
570 20250314 120300 752318575 30700 30700 30700 30700 1
571 20250314 120200 752287875 30500 30550 30550 30500 5
572 20250314 120100 752135175 30700 30700 30700 30700 0
573 20250314 120000 752135175 30700 30700 30700 30700 32
574 20250314 115900 751152775 30500 30500 30500 30500 2
575 20250314 115800 751091775 30500 30700 30700 30500 3
576 20250314 115700 750999875 30700 30700 30700 30700 0
577 20250314 115600 750999875 30700 30650 30700 30650 6
578 20250314 115500 750815925 30500 30500 30500 30500 2
579 20250314 115400 750754925 30650 30500 30650 30500 2
580 20250314 115300 750693775 30500 30500 30500 30500 0
581 20250314 115200 750693775 30500 30650 30650 30500 103
582 20250314 115100 747537275 30500 30500 30500 30500 0
583 20250314 115000 747537275 30500 30500 30500 30500 0
584 20250314 114900 747537275 30500 30500 30500 30500 4
585 20250314 114800 747415275 30500 30500 30500 30500 5
586 20250314 114700 747262775 30650 30600 30650 30500 94
587 20250314 114600 744386175 30600 30500 30600 30500 96
588 20250314 114500 741455800 30525 30650 30650 30525 10
589 20250314 114400 741150100 30650 30650 30650 30650 1
590 20250314 114300 741119450 30750 30525 30750 30525 171
591 20250314 114200 735890725 30525 30600 30600 30525 2
592 20250314 114100 735829600 30500 30550 30600 30500 358
593 20250314 114000 724889800 30600 30650 30650 30600 19
594 20250314 113900 724307600 30650 30650 30650 30650 0
595 20250314 113800 724307600 30650 30600 30650 30600 49
596 20250314 113700 722808150 30600 30650 30650 30600 8
597 20250314 113600 722563300 30700 30700 30700 30700 0
598 20250314 113500 722563300 30700 30700 30700 30700 0
599 20250314 113400 722563300 30700 30700 30700 30700 0
600 20250314 113300 722563300 30700 30700 30700 30700 0
601 20250314 113200 722563300 30700 30550 30700 30550 151
602 20250314 113100 717950100 30700 30700 30700 30700 10
603 20250314 113000 717643100 30750 30750 30750 30750 0
604 20250314 112900 717643100 30750 30600 30750 30600 24
605 20250314 112800 716908150 30600 30600 30600 30600 5
606 20250314 112700 716755150 30600 30600 30600 30600 1
607 20250314 112600 716724550 30650 30650 30650 30650 0
608 20250314 112500 716724550 30650 30650 30650 30650 0
609 20250314 112400 716724550 30650 30600 30650 30450 76
610 20250314 112300 714400100 30750 30600 30750 30600 120
611 20250314 112200 710718650 30600 30600 30600 30600 42
612 20250314 112100 709433450 30550 30550 30550 30550 20
613 20250314 112000 708822450 30550 30550 30600 30450 336
614 20250314 111900 698570600 30450 30650 30650 30450 119
615 20250314 111800 694938150 30650 30550 30650 30550 3
616 20250314 111700 694846400 30600 30600 30600 30600 0
617 20250314 111600 694846400 30600 30550 30600 30550 7
618 20250314 111500 694632350 30500 30450 30500 30450 34
619 20250314 111400 693596400 30450 30450 30450 30450 14
620 20250314 111300 693170100 30450 30550 30550 30450 436
621 20250314 111200 679892900 30450 30550 30550 30450 13
622 20250314 111100 679496550 30600 30600 30600 30450 5
623 20250314 111000 679343800 30750 30750 30750 30750 0
624 20250314 110900 679343800 30750 30750 30750 30750 0
625 20250314 110800 679343800 30750 30700 30750 30700 40
626 20250314 110700 678115700 30400 30650 30800 30400 142
627 20250314 110600 673778900 30650 30650 30650 30650 0
628 20250314 110500 673778900 30650 30650 30650 30650 1
629 20250314 110400 673748250 30650 30650 30650 30650 0
630 20250314 110300 673748250 30650 30650 30650 30650 3
631 20250314 110200 673656300 30650 30650 30650 30650 2
632 20250314 110100 673595000 30650 30650 30650 30650 3
633 20250314 110000 673503050 30400 30600 30800 30400 55
634 20250314 105900 671818800 30600 30500 30600 30500 158
635 20250314 105800 666999700 30800 30550 30800 30550 237
636 20250314 105700 659715950 30600 30500 30600 30500 111
637 20250314 105600 656330350 30550 30400 30600 30300 1352
638 20250314 105500 615294650 30450 30500 30700 30300 1112
639 20250314 105400 581457000 30550 30650 30650 30550 606
640 20250314 105300 562922650 30750 30800 30800 30700 58
641 20250314 105200 561141900 30750 30650 30750 30550 103
642 20250314 105100 557989600 30850 30850 30850 30850 1
643 20250314 105000 557958750 30850 30800 30850 30800 2
644 20250314 104900 557897100 30750 30750 30750 30750 2
645 20250314 104800 557835600 30750 30850 30850 30750 2
646 20250314 104700 557774000 30600 30850 30900 30600 101
647 20250314 104600 554665950 30900 30900 30900 30900 0
648 20250314 104500 554665950 30900 30850 30900 30750 11
649 20250314 104400 554326650 30850 30800 30850 30800 690
650 20250314 104300 533045150 30850 30650 30850 30550 469
651 20250314 104200 518622900 30700 30600 30700 30600 33
652 20250314 104100 517610450 30700 30700 30700 30700 108
653 20250314 104000 514294850 30700 30700 30700 30700 1
654 20250314 103900 514264150 30550 30650 30650 30550 118
655 20250314 103800 510659100 30600 30600 30600 30600 51
656 20250314 103700 509098500 30600 30600 30600 30600 1
657 20250314 103600 509067900 30600 30600 30600 30600 2
658 20250314 103500 509006700 30600 30600 30600 30600 10
659 20250314 103400 508700700 30650 30650 30650 30650 1
660 20250314 103300 508670050 30650 30650 30650 30650 4
661 20250314 103200 508547450 30650 30650 30650 30650 4
662 20250314 103100 508424850 30650 30600 30650 30600 100
663 20250314 103000 505360000 30650 30650 30650 30650 0
664 20250314 102900 505360000 30650 30600 30650 30600 6
665 20250314 102800 505176350 30600 30500 30600 30500 201
666 20250314 102700 499045750 30650 30600 30650 30600 28
667 20250314 102600 498188850 30600 30500 30600 30500 9
668 20250314 102500 497913650 30500 30600 30600 30500 551
669 20250314 102400 481102200 30600 30600 30600 30600 15
670 20250314 102300 480643200 30600 30600 30600 30600 0
671 20250314 102200 480643200 30600 30600 30600 30600 1
672 20250314 102100 480612600 30650 30600 30650 30600 63
673 20250314 102000 478684750 30600 30550 30600 30550 150
674 20250314 101900 474097250 30550 30600 30600 30550 78
675 20250314 101800 471714250 30600 30700 30700 30600 31
676 20250314 101700 470765550 30700 30550 30700 30550 231
677 20250314 101600 463708200 30600 30600 30600 30550 531
678 20250314 101500 447463000 30800 30800 30800 30800 0
679 20250314 101400 447463000 30800 30800 30800 30800 1
680 20250314 101300 447432200 30800 30700 30800 30600 176
681 20250314 101200 442038350 30800 30800 30800 30800 1
682 20250314 101100 442007550 30700 30700 30700 30700 80
683 20250314 101000 439551550 30800 30800 30800 30800 14
684 20250314 100900 439120350 30800 30800 30800 30800 1
685 20250314 100800 439089550 30750 30850 30850 30750 3
686 20250314 100700 438997100 30900 30850 30900 30850 251
687 20250314 100600 431243750 30900 30850 30900 30850 651
688 20250314 100500 411160350 30850 30850 30850 30850 0
689 20250314 100400 411160350 30850 30850 30850 30850 0
690 20250314 100300 411160350 30850 30850 30850 30850 67
691 20250314 100200 409093400 30850 30700 30850 30700 263
692 20250314 100100 400981150 30850 30750 30850 30750 203
693 20250314 100000 394728750 30800 30800 30800 30800 101
694 20250314 095900 391617950 30750 30750 30750 30750 5
695 20250314 095800 391464200 30850 30800 30850 30800 51
696 20250314 095700 389893350 30800 30800 30800 30800 19
697 20250314 095600 389308150 30800 30800 30800 30800 42
698 20250314 095500 388014550 30750 30800 30800 30700 69
699 20250314 095400 385894000 30750 30750 30750 30750 51
700 20250314 095300 384325750 30800 30750 30800 30750 22
701 20250314 095200 383649100 30750 30750 30750 30750 52
702 20250314 095100 382050100 30800 30850 30850 30800 57
703 20250314 095000 380294400 30850 30750 30850 30650 229
704 20250314 094900 373258650 30800 30750 30800 30750 11
705 20250314 094800 372920350 30800 30800 30800 30800 180
706 20250314 094700 367376350 30850 30875 30875 30850 39
707 20250314 094600 366173150 30900 30900 30900 30900 0
708 20250314 094500 366173150 30900 30850 30900 30850 34
709 20250314 094400 365124150 30850 30850 30850 30850 6
710 20250314 094300 364939050 30850 30850 30850 30800 20
711 20250314 094200 364322300 30800 30850 30850 30800 31
712 20250314 094100 363367150 30850 30850 30850 30850 0
713 20250314 094000 363367150 30850 30900 30900 30850 2
714 20250314 093900 363305400 30850 30900 30900 30850 50
715 20250314 093800 361762850 30850 30950 30950 30850 19
716 20250314 093700 361176400 30950 30950 30950 30950 1
717 20250314 093600 361145450 30950 30950 30950 30850 38
718 20250314 093500 359969450 30850 30950 30950 30850 105
719 20250314 093400 356726100 30950 30900 30950 30900 73
720 20250314 093300 354467850 30950 31000 31000 30900 50
721 20250314 093200 352920350 30950 30900 30950 30850 299
722 20250314 093100 343683450 31000 30950 31000 30950 68
723 20250314 093000 341578600 30850 30800 30950 30800 129
724 20250314 092900 337599500 30800 30800 30800 30800 3
725 20250314 092800 337507100 30950 30950 30950 30950 5
726 20250314 092700 337352350 30950 30950 30950 30950 1
727 20250314 092600 337321400 30800 30800 30800 30800 300
728 20250314 092500 328081400 30800 30950 30950 30800 212
729 20250314 092400 321550500 31000 30900 31000 30800 63
730 20250314 092300 319603600 30800 30800 30800 30800 55
731 20250314 092200 317909600 30850 30850 30850 30800 127
732 20250314 092100 313996650 30850 30950 30950 30850 621
733 20250314 092000 294829000 30950 31000 31000 30950 54
734 20250314 091900 293156100 31050 31050 31100 31050 48
735 20250314 091800 291665650 31050 31100 31100 31050 77
736 20250314 091700 289271800 31100 31050 31100 31050 555
737 20250314 091600 272019400 31100 31000 31100 31000 130
738 20250314 091500 267985300 31000 31050 31050 31000 622
739 20250314 091400 248673400 31050 30950 31050 30950 1020
740 20250314 091300 217019100 30950 30900 31000 30850 1226
741 20250314 091200 179090000 30850 30800 30850 30800 286
742 20250314 091100 170269350 30750 30850 30900 30750 180
743 20250314 091000 164721800 30800 30800 30850 30800 81
744 20250314 090900 162223750 30800 30850 30850 30750 89
745 20250314 090800 159482650 30850 30850 30900 30800 116
746 20250314 090700 155903250 30900 31000 31050 30900 416
747 20250314 090600 143012650 30950 30950 31050 30900 599
748 20250314 090500 124469900 30950 30850 30950 30500 867
749 20250314 090400 97787350 30700 30600 30800 30550 972
750 20250314 090300 67953800 30700 30700 30750 30600 303
751 20250314 090200 58647800 30700 30500 30700 30450 1522
752 20250314 090100 12046100 30500 30450 30500 30450 87
753 20250314 090000 9395800 30450 30300 30600 30250 260