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

785
487570/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,785 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,220300,276929000,30600,30600,30600,30600,127
20250314,220200,276929000,30600,30600,30600,30600,0
20250314,220100,276929000,30600,30600,30600,30600,0
20250314,220000,276929000,30600,30600,30600,30600,0
20250314,215900,276929000,30600,30600,30600,30600,0
20250314,215800,276929000,30600,30600,30600,30600,0
20250314,215700,276929000,30600,30600,30600,30600,0
20250314,215600,276929000,30600,30600,30600,30600,0
20250314,215500,276929000,30600,30600,30600,30600,0
20250314,215400,276929000,30600,30600,30600,30600,0
20250314,215300,276929000,30600,30600,30600,30600,0
20250314,215200,276929000,30600,30600,30600,30600,0
20250314,215100,276929000,30600,30600,30600,30600,0
20250314,215000,276929000,30600,30600,30600,30600,0
20250314,214900,276929000,30600,30600,30600,30600,0
20250314,214800,276929000,30600,30600,30600,30600,0
20250314,214700,276929000,30600,30600,30600,30600,0
20250314,214600,276929000,30600,30600,30600,30600,0
20250314,214500,276929000,30600,30600,30600,30600,0
20250314,214400,276929000,30600,30600,30600,30600,0
20250314,214300,276929000,30600,30600,30600,30600,0
20250314,214200,276929000,30600,30600,30600,30600,0
20250314,214100,276929000,30600,30600,30600,30600,0
20250314,214000,276929000,30600,30600,30600,30600,0
20250314,213900,276929000,30600,30600,30600,30600,0
20250314,213800,276929000,30600,30600,30600,30600,0
20250314,213700,276929000,30600,30600,30600,30600,0
20250314,213600,276929000,30600,30600,30600,30600,0
20250314,213500,276929000,30600,30600,30600,30600,0
20250314,213400,276929000,30600,30600,30600,30600,0
20250314,213300,276929000,30600,30600,30600,30600,127
20250314,213200,276929000,30600,30600,30600,30600,0
20250314,213100,276929000,30600,30600,30600,30600,0
20250314,213000,276929000,30600,30600,30600,30600,0
20250314,212900,276929000,30600,30600,30600,30600,0
20250314,212800,276929000,30600,30600,30600,30600,0
20250314,212700,276929000,30600,30600,30600,30600,0
20250314,212600,276929000,30600,30600,30600,30600,0
20250314,212500,276929000,30600,30600,30600,30600,0
20250314,212400,276929000,30600,30600,30600,30600,0
20250314,212300,276929000,30600,30600,30600,30600,0
20250314,212200,276929000,30600,30600,30600,30600,0
20250314,212100,276929000,30600,30600,30600,30600,0
20250314,212000,276929000,30600,30600,30600,30600,0
20250314,211900,276929000,30600,30600,30600,30600,0
20250314,211800,276929000,30600,30600,30600,30600,0
20250314,211700,276929000,30600,30600,30600,30600,0
20250314,211600,276929000,30600,30600,30600,30600,0
20250314,211500,276929000,30600,30600,30600,30600,0
20250314,211400,276929000,30600,30600,30600,30600,0
20250314,211300,276929000,30600,30600,30600,30600,0
20250314,211200,276929000,30600,30600,30600,30600,0
20250314,211100,276929000,30600,30600,30600,30600,0
20250314,211000,276929000,30600,30600,30600,30600,0
20250314,210900,276929000,30600,30600,30600,30600,0
20250314,210800,276929000,30600,30600,30600,30600,0
20250314,210700,276929000,30600,30600,30600,30600,0
20250314,210600,276929000,30600,30600,30600,30600,0
20250314,210500,276929000,30600,30600,30600,30600,0
20250314,210400,276929000,30600,30600,30600,30600,0
20250314,210300,276929000,30600,30600,30600,30600,127
20250314,210200,276929000,30600,30600,30600,30600,0
20250314,210100,276929000,30600,30600,30600,30600,0
20250314,210000,276929000,30600,30600,30600,30600,0
20250314,205900,276929000,30600,30600,30600,30600,0
20250314,205800,276929000,30600,30600,30600,30600,0
20250314,205700,276929000,30600,30600,30600,30600,0
20250314,205600,276929000,30600,30600,30600,30600,0
20250314,205500,276929000,30600,30600,30600,30600,0
20250314,205400,276929000,30600,30600,30600,30600,0
20250314,205300,276929000,30600,30600,30600,30600,0
20250314,205200,276929000,30600,30600,30600,30600,0
20250314,205100,276929000,30600,30600,30600,30600,0
20250314,205000,276929000,30600,30600,30600,30600,0
20250314,204900,276929000,30600,30600,30600,30600,0
20250314,204800,276929000,30600,30600,30600,30600,0
20250314,204700,276929000,30600,30600,30600,30600,0
20250314,204600,276929000,30600,30600,30600,30600,0
20250314,204500,276929000,30600,30600,30600,30600,0
20250314,204400,276929000,30600,30600,30600,30600,0
20250314,204300,276929000,30600,30600,30600,30600,0
20250314,204200,276929000,30600,30600,30600,30600,0
20250314,204100,276929000,30600,30600,30600,30600,0
20250314,204000,276929000,30600,30600,30600,30600,0
20250314,203900,276929000,30600,30600,30600,30600,0
20250314,203800,276929000,30600,30600,30600,30600,0
20250314,203700,276929000,30600,30600,30600,30600,0
20250314,203600,276929000,30600,30600,30600,30600,0
20250314,203500,276929000,30600,30600,30600,30600,0
20250314,203400,276929000,30600,30600,30600,30600,0
20250314,203300,276929000,30600,30600,30600,30600,127
20250314,203200,276929000,30600,30600,30600,30600,0
20250314,203100,276929000,30600,30600,30600,30600,0
20250314,203000,276929000,30600,30600,30600,30600,0
20250314,202900,276929000,30600,30600,30600,30600,0
20250314,202800,276929000,30600,30600,30600,30600,0
20250314,202700,276929000,30600,30600,30600,30600,0
20250314,202600,276929000,30600,30600,30600,30600,0
20250314,202500,276929000,30600,30600,30600,30600,0
20250314,202400,276929000,30600,30600,30600,30600,0
20250314,202300,276929000,30600,30600,30600,30600,0
20250314,202200,276929000,30600,30600,30600,30600,0
20250314,202100,276929000,30600,30600,30600,30600,0
20250314,202000,276929000,30600,30600,30600,30600,0
20250314,201900,276929000,30600,30600,30600,30600,0
20250314,201800,276929000,30600,30600,30600,30600,0
20250314,201700,276929000,30600,30600,30600,30600,0
20250314,201600,276929000,30600,30600,30600,30600,0
20250314,201500,276929000,30600,30600,30600,30600,0
20250314,201400,276929000,30600,30600,30600,30600,0
20250314,201300,276929000,30600,30600,30600,30600,0
20250314,201200,276929000,30600,30600,30600,30600,0
20250314,201100,276929000,30600,30600,30600,30600,0
20250314,201000,276929000,30600,30600,30600,30600,0
20250314,200900,276929000,30600,30600,30600,30600,0
20250314,200800,276929000,30600,30600,30600,30600,0
20250314,200700,276929000,30600,30600,30600,30600,0
20250314,200600,276929000,30600,30600,30600,30600,0
20250314,200500,276929000,30600,30600,30600,30600,0
20250314,200400,276929000,30600,30600,30600,30600,0
20250314,200300,276929000,30600,30600,30600,30600,127
20250314,200200,276929000,30600,30600,30600,30600,0
20250314,200100,276929000,30600,30600,30600,30600,0
20250314,200000,276929000,30600,30600,30600,30600,0
20250314,195900,276929000,30600,30600,30600,30600,0
20250314,195800,276929000,30600,30600,30600,30600,0
20250314,195700,276929000,30600,30600,30600,30600,0
20250314,195600,276929000,30600,30600,30600,30600,0
20250314,195500,276929000,30600,30600,30600,30600,0
20250314,195400,276929000,30600,30600,30600,30600,0
20250314,195300,276929000,30600,30600,30600,30600,0
20250314,195200,276929000,30600,30600,30600,30600,0
20250314,195100,276929000,30600,30600,30600,30600,0
20250314,195000,276929000,30600,30600,30600,30600,0
20250314,194900,276929000,30600,30600,30600,30600,0
20250314,194800,276929000,30600,30600,30600,30600,0
20250314,194700,276929000,30600,30600,30600,30600,0
20250314,194600,276929000,30600,30600,30600,30600,0
20250314,194500,276929000,30600,30600,30600,30600,0
20250314,194400,276929000,30600,30600,30600,30600,0
20250314,194300,276929000,30600,30600,30600,30600,0
20250314,194200,276929000,30600,30600,30600,30600,0
20250314,194100,276929000,30600,30600,30600,30600,0
20250314,194000,276929000,30600,30600,30600,30600,0
20250314,193900,276929000,30600,30600,30600,30600,0
20250314,193800,276929000,30600,30600,30600,30600,0
20250314,193700,276929000,30600,30600,30600,30600,0
20250314,193600,276929000,30600,30600,30600,30600,0
20250314,193500,276929000,30600,30600,30600,30600,0
20250314,193400,276929000,30600,30600,30600,30600,0
20250314,193300,276929000,30600,30600,30600,30600,127
20250314,193200,276929000,30600,30600,30600,30600,0
20250314,193100,276929000,30600,30600,30600,30600,0
20250314,193000,276929000,30600,30600,30600,30600,0
20250314,192900,276929000,30600,30600,30600,30600,0
20250314,192800,276929000,30600,30600,30600,30600,0
20250314,192700,276929000,30600,30600,30600,30600,0
20250314,192600,276929000,30600,30600,30600,30600,0
20250314,192500,276929000,30600,30600,30600,30600,0
20250314,192400,276929000,30600,30600,30600,30600,0
20250314,192300,276929000,30600,30600,30600,30600,0
20250314,192200,276929000,30600,30600,30600,30600,0
20250314,192100,276929000,30600,30600,30600,30600,0
20250314,192000,276929000,30600,30600,30600,30600,0
20250314,191900,276929000,30600,30600,30600,30600,0
20250314,191800,276929000,30600,30600,30600,30600,0
20250314,191700,276929000,30600,30600,30600,30600,0
20250314,191600,276929000,30600,30600,30600,30600,0
20250314,191500,276929000,30600,30600,30600,30600,0
20250314,191400,276929000,30600,30600,30600,30600,0
20250314,191300,276929000,30600,30600,30600,30600,0
20250314,191200,276929000,30600,30600,30600,30600,0
20250314,191100,276929000,30600,30600,30600,30600,0
20250314,191000,276929000,30600,30600,30600,30600,0
20250314,190900,276929000,30600,30600,30600,30600,0
20250314,190800,276929000,30600,30600,30600,30600,0
20250314,190700,276929000,30600,30600,30600,30600,0
20250314,190600,276929000,30600,30600,30600,30600,0
20250314,190500,276929000,30600,30600,30600,30600,0
20250314,190400,276929000,30600,30600,30600,30600,0
20250314,190300,276929000,30600,30600,30600,30600,127
20250314,190200,276929000,30600,30600,30600,30600,0
20250314,190100,276929000,30600,30600,30600,30600,0
20250314,190000,276929000,30600,30600,30600,30600,0
20250314,185900,276929000,30600,30600,30600,30600,0
20250314,185800,276929000,30600,30600,30600,30600,0
20250314,185700,276929000,30600,30600,30600,30600,0
20250314,185600,276929000,30600,30600,30600,30600,0
20250314,185500,276929000,30600,30600,30600,30600,0
20250314,185400,276929000,30600,30600,30600,30600,0
20250314,185300,276929000,30600,30600,30600,30600,0
20250314,185200,276929000,30600,30600,30600,30600,0
20250314,185100,276929000,30600,30600,30600,30600,0
20250314,185000,276929000,30600,30600,30600,30600,0
20250314,184900,276929000,30600,30600,30600,30600,0
20250314,184800,276929000,30600,30600,30600,30600,0
20250314,184700,276929000,30600,30600,30600,30600,0
20250314,184600,276929000,30600,30600,30600,30600,0
20250314,184500,276929000,30600,30600,30600,30600,0
20250314,184400,276929000,30600,30600,30600,30600,0
20250314,184300,276929000,30600,30600,30600,30600,0
20250314,184200,276929000,30600,30600,30600,30600,0
20250314,184100,276929000,30600,30600,30600,30600,0
20250314,184000,276929000,30600,30600,30600,30600,0
20250314,183900,276929000,30600,30600,30600,30600,0
20250314,183800,276929000,30600,30600,30600,30600,0
20250314,183700,276929000,30600,30600,30600,30600,0
20250314,183600,276929000,30600,30600,30600,30600,0
20250314,183500,276929000,30600,30600,30600,30600,0
20250314,183400,276929000,30600,30600,30600,30600,0
20250314,183300,276929000,30600,30600,30600,30600,127
20250314,183200,276929000,30600,30600,30600,30600,0
20250314,183100,276929000,30600,30600,30600,30600,0
20250314,183000,276929000,30600,30600,30600,30600,0
20250314,182900,276929000,30600,30600,30600,30600,0
20250314,182800,276929000,30600,30600,30600,30600,0
20250314,182700,276929000,30600,30600,30600,30600,0
20250314,182600,276929000,30600,30600,30600,30600,0
20250314,182500,276929000,30600,30600,30600,30600,0
20250314,182400,276929000,30600,30600,30600,30600,0
20250314,182300,276929000,30600,30600,30600,30600,0
20250314,182200,276929000,30600,30600,30600,30600,0
20250314,182100,276929000,30600,30600,30600,30600,0
20250314,182000,276929000,30600,30600,30600,30600,0
20250314,181900,276929000,30600,30600,30600,30600,0
20250314,181800,276929000,30600,30600,30600,30600,0
20250314,181700,276929000,30600,30600,30600,30600,0
20250314,181600,276929000,30600,30600,30600,30600,0
20250314,181500,276929000,30600,30600,30600,30600,0
20250314,181400,276929000,30600,30600,30600,30600,0
20250314,181300,276929000,30600,30600,30600,30600,0
20250314,181200,276929000,30600,30600,30600,30600,0
20250314,181100,276929000,30600,30600,30600,30600,0
20250314,181000,276929000,30600,30600,30600,30600,0
20250314,180900,276929000,30600,30600,30600,30600,0
20250314,180800,276929000,30600,30600,30600,30600,0
20250314,180700,276929000,30600,30600,30600,30600,0
20250314,180600,276929000,30600,30600,30600,30600,0
20250314,180500,276929000,30600,30600,30600,30600,0
20250314,180400,276929000,30600,30600,30600,30600,0
20250314,180300,276929000,30600,30600,30600,30600,127
20250314,180200,276929000,30600,30600,30600,30600,0
20250314,180100,276929000,30600,30600,30600,30600,0
20250314,180000,276929000,30600,30600,30600,30600,0
20250314,175900,276929000,30600,30600,30600,30600,0
20250314,175800,276929000,30600,30600,30600,30600,0
20250314,175700,276929000,30600,30600,30600,30600,0
20250314,175600,276929000,30600,30600,30600,30600,0
20250314,175500,276929000,30600,30600,30600,30600,0
20250314,175400,276929000,30600,30600,30600,30600,0
20250314,175300,276929000,30600,30600,30600,30600,0
20250314,175200,276929000,30600,30600,30600,30600,0
20250314,175100,276929000,30600,30600,30600,30600,0
20250314,175000,276929000,30600,30600,30600,30600,0
20250314,174900,276929000,30600,30600,30600,30600,0
20250314,174800,276929000,30600,30600,30600,30600,0
20250314,174700,276929000,30600,30600,30600,30600,0
20250314,174600,276929000,30600,30600,30600,30600,0
20250314,174500,276929000,30600,30600,30600,30600,0
20250314,174400,276929000,30600,30600,30600,30600,0
20250314,174300,276929000,30600,30600,30600,30600,0
20250314,174200,276929000,30600,30600,30600,30600,0
20250314,174100,276929000,30600,30600,30600,30600,0
20250314,174000,276929000,30600,30600,30600,30600,0
20250314,173900,276929000,30600,30600,30600,30600,0
20250314,173800,276929000,30600,30600,30600,30600,0
20250314,173700,276929000,30600,30600,30600,30600,0
20250314,173600,276929000,30600,30600,30600,30600,0
20250314,173500,276929000,30600,30600,30600,30600,0
20250314,173400,276929000,30600,30600,30600,30600,0
20250314,173300,276929000,30600,30600,30600,30600,127
20250314,173200,276929000,30600,30600,30600,30600,0
20250314,173100,276929000,30600,30600,30600,30600,0
20250314,173000,276929000,30600,30600,30600,30600,0
20250314,172900,276929000,30600,30600,30600,30600,0
20250314,172800,276929000,30600,30600,30600,30600,0
20250314,172700,276929000,30600,30600,30600,30600,0
20250314,172600,276929000,30600,30600,30600,30600,0
20250314,172500,276929000,30600,30600,30600,30600,0
20250314,172400,276929000,30600,30600,30600,30600,0
20250314,172300,276929000,30600,30600,30600,30600,0
20250314,172200,276929000,30600,30600,30600,30600,0
20250314,172100,276929000,30600,30600,30600,30600,0
20250314,172000,276929000,30600,30600,30600,30600,0
20250314,171900,276929000,30600,30600,30600,30600,0
20250314,171800,276929000,30600,30600,30600,30600,0
20250314,171700,276929000,30600,30600,30600,30600,0
20250314,171600,276929000,30600,30600,30600,30600,0
20250314,171500,276929000,30600,30600,30600,30600,0
20250314,171400,276929000,30600,30600,30600,30600,0
20250314,171300,276929000,30600,30600,30600,30600,0
20250314,171200,276929000,30600,30600,30600,30600,0
20250314,171100,276929000,30600,30600,30600,30600,0
20250314,171000,276929000,30600,30600,30600,30600,0
20250314,170900,276929000,30600,30600,30600,30600,0
20250314,170800,276929000,30600,30600,30600,30600,0
20250314,170700,276929000,30600,30600,30600,30600,0
20250314,170600,276929000,30600,30600,30600,30600,0
20250314,170500,276929000,30600,30600,30600,30600,0
20250314,170400,276929000,30600,30600,30600,30600,0
20250314,170300,276929000,30600,30600,30600,30600,127
20250314,170200,276929000,30600,30600,30600,30600,0
20250314,170100,276929000,30600,30600,30600,30600,0
20250314,170000,276929000,30600,30600,30600,30600,0
20250314,165900,276929000,30600,30600,30600,30600,0
20250314,165800,276929000,30600,30600,30600,30600,0
20250314,165700,276929000,30600,30600,30600,30600,0
20250314,165600,276929000,30600,30600,30600,30600,0
20250314,165500,276929000,30600,30600,30600,30600,0
20250314,165400,276929000,30600,30600,30600,30600,0
20250314,165300,276929000,30600,30600,30600,30600,0
20250314,165200,276929000,30600,30600,30600,30600,0
20250314,165100,276929000,30600,30600,30600,30600,0
20250314,165000,276929000,30600,30600,30600,30600,0
20250314,164900,276929000,30600,30600,30600,30600,0
20250314,164800,276929000,30600,30600,30600,30600,0
20250314,164700,276929000,30600,30600,30600,30600,0
20250314,164600,276929000,30600,30600,30600,30600,0
20250314,164500,276929000,30600,30600,30600,30600,0
20250314,164400,276929000,30600,30600,30600,30600,0
20250314,164300,276929000,30600,30600,30600,30600,0
20250314,164200,276929000,30600,30600,30600,30600,0
20250314,164100,276929000,30600,30600,30600,30600,0
20250314,164000,276929000,30600,30600,30600,30600,0
20250314,163900,276929000,30600,30600,30600,30600,0
20250314,163800,276929000,30600,30600,30600,30600,0
20250314,163700,276929000,30600,30600,30600,30600,0
20250314,163600,276929000,30600,30600,30600,30600,0
20250314,163500,276929000,30600,30600,30600,30600,0
20250314,163400,276929000,30600,30600,30600,30600,0
20250314,163300,276929000,30600,30600,30600,30600,127
20250314,163200,276929000,30600,30600,30600,30600,0
20250314,163100,276929000,30600,30600,30600,30600,0
20250314,163000,276929000,30600,30600,30600,30600,0
20250314,162900,276929000,30600,30600,30600,30600,0
20250314,162800,276929000,30600,30600,30600,30600,0
20250314,162700,276929000,30600,30600,30600,30600,0
20250314,162600,276929000,30600,30600,30600,30600,0
20250314,162500,276929000,30600,30600,30600,30600,0
20250314,162400,276929000,30600,30600,30600,30600,0
20250314,162300,276929000,30600,30600,30600,30600,0
20250314,162200,276929000,30600,30600,30600,30600,0
20250314,162100,276929000,30600,30600,30600,30600,0
20250314,162000,276929000,30600,30600,30600,30600,0
20250314,161900,276929000,30600,30600,30600,30600,0
20250314,161800,276929000,30600,30600,30600,30600,0
20250314,161700,276929000,30600,30600,30600,30600,0
20250314,161600,276929000,30600,30600,30600,30600,0
20250314,161500,276929000,30600,30600,30600,30600,0
20250314,161400,276929000,30600,30600,30600,30600,0
20250314,161300,276929000,30600,30600,30600,30600,0
20250314,161200,276929000,30600,30600,30600,30600,0
20250314,161100,276929000,30600,30600,30600,30600,0
20250314,161000,276929000,30600,30600,30600,30600,0
20250314,160900,276929000,30600,30600,30600,30600,0
20250314,160800,276929000,30600,30600,30600,30600,0
20250314,160700,276929000,30600,30600,30600,30600,0
20250314,160600,276929000,30600,30600,30600,30600,0
20250314,160500,276929000,30600,30600,30600,30600,0
20250314,160400,276929000,30600,30600,30600,30600,0
20250314,160300,276929000,30600,30600,30600,30600,127
20250314,160200,276929000,30600,30600,30600,30600,0
20250314,160100,276929000,30600,30600,30600,30600,0
20250314,160000,276929000,30600,30600,30600,30600,0
20250314,155900,276929000,30600,30600,30600,30600,0
20250314,155800,276929000,30600,30600,30600,30600,0
20250314,155700,276929000,30600,30600,30600,30600,0
20250314,155600,276929000,30600,30600,30600,30600,0
20250314,155500,276929000,30600,30600,30600,30600,0
20250314,155400,276929000,30600,30600,30600,30600,0
20250314,155300,276929000,30600,30600,30600,30600,0
20250314,155200,276929000,30600,30600,30600,30600,0
20250314,155100,276929000,30600,30600,30600,30600,0
20250314,155000,276929000,30600,30600,30600,30600,0
20250314,154900,276929000,30600,30600,30600,30600,0
20250314,154800,276929000,30600,30600,30600,30600,0
20250314,154700,276929000,30600,30600,30600,30600,0
20250314,154600,276929000,30600,30600,30600,30600,0
20250314,154500,276929000,30600,30600,30600,30600,0
20250314,154400,276929000,30600,30600,30600,30600,0
20250314,154300,276929000,30600,30600,30600,30600,0
20250314,154200,276929000,30600,30600,30600,30600,0
20250314,154100,276929000,30600,30600,30600,30600,0
20250314,154000,276929000,30600,30600,30600,30600,0
20250314,153900,276929000,30600,30600,30600,30600,0
20250314,153800,276929000,30600,30600,30600,30600,0
20250314,153700,276929000,30600,30600,30600,30600,0
20250314,153600,276929000,30600,30600,30600,30600,0
20250314,153500,276929000,30600,30600,30600,30600,0
20250314,153400,276929000,30600,30600,30600,30600,0
20250314,153300,276929000,30600,30600,30600,30600,127
20250314,153200,276929000,30600,30600,30600,30600,0
20250314,153100,276929000,30600,30600,30600,30600,0
20250314,153000,276929000,30600,30600,30600,30600,127
20250314,152900,273042800,30500,30500,30500,30500,0
20250314,152800,273042800,30500,30500,30500,30500,0
20250314,152700,273042800,30500,30500,30500,30500,0
20250314,152600,273042800,30500,30500,30500,30500,0
20250314,152500,273042800,30500,30500,30500,30500,0
20250314,152400,273042800,30500,30500,30500,30500,0
20250314,152300,273042800,30500,30500,30500,30500,0
20250314,152200,273042800,30500,30500,30500,30500,0
20250314,152100,273042800,30500,30500,30500,30500,0
20250314,152000,273042800,30500,30500,30500,30500,0
20250314,151900,273042800,30500,30500,30500,30500,15
20250314,151800,272585300,30500,30500,30500,30500,11
20250314,151700,272249800,30500,30500,30500,30500,0
20250314,151600,272249800,30500,30550,30550,30500,134
20250314,151500,268157050,30550,30550,30550,30550,22
20250314,151400,267484950,30600,30550,30600,30550,12
20250314,151300,267117850,30550,30550,30550,30550,13
20250314,151200,266720700,30550,30550,30550,30550,4
20250314,151100,266598500,30550,30600,30600,30550,19
20250314,151000,266018000,30600,30550,30600,30550,13
20250314,150900,265620800,30550,30600,30600,30550,18
20250314,150800,265070800,30550,30550,30550,30550,1
20250314,150700,265040250,30550,30550,30550,30550,26
20250314,150600,264245950,30550,30550,30550,30550,13
20250314,150500,263848800,30550,30550,30550,30550,1
20250314,150400,263818250,30550,30550,30550,30550,19
20250314,150300,263237800,30550,30550,30550,30550,1
20250314,150200,263207250,30550,30500,30550,30500,65
20250314,150100,261222400,30500,30500,30500,30500,102
20250314,150000,258111400,30500,30500,30500,30500,18
20250314,145900,257562400,30500,30500,30500,30500,1
20250314,145800,257531900,30500,30500,30500,30500,17
20250314,145700,257013400,30500,30500,30500,30500,20
20250314,145600,256403400,30500,30500,30500,30500,0
20250314,145500,256403400,30500,30500,30550,30500,21
20250314,145400,255762650,30500,30500,30500,30500,1
20250314,145300,255732150,30500,30500,30500,30500,22
20250314,145200,255061150,30500,30500,30500,30500,1
20250314,145100,255030650,30550,30550,30550,30550,15
20250314,145000,254572400,30550,30550,30550,30550,0
20250314,144900,254572400,30550,30550,30550,30550,81
20250314,144800,252097850,30550,30550,30550,30550,14
20250314,144700,251670150,30550,30550,30550,30550,0
20250314,144600,251670150,30550,30550,30550,30550,21
20250314,144500,251028600,30550,30550,30550,30550,31
20250314,144400,250081550,30500,30500,30500,30500,14
20250314,144300,249654550,30500,30500,30500,30500,1
20250314,144200,249624050,30500,30500,30500,30500,18
20250314,144100,249075050,30500,30500,30500,30500,22
20250314,144000,248404050,30500,30500,30500,30500,19
20250314,143900,247824550,30500,30500,30500,30500,21
20250314,143800,247184050,30500,30500,30500,30500,1
20250314,143700,247153550,30550,30550,30550,30550,8
20250314,143600,246909150,30550,30550,30550,30550,5
20250314,143500,246756400,30550,30550,30550,30550,21
20250314,143400,246114850,30900,30900,30900,30900,0
20250314,143300,246114850,30900,30950,31000,30600,26
20250314,143200,245315400,30600,30550,31000,30500,252
20250314,143100,237522700,30450,30450,30450,30450,23
20250314,143000,236822350,30500,30500,30500,30500,1
20250314,142900,236791850,30450,30450,30450,30450,12
20250314,142800,236426450,30500,30500,30500,30500,22
20250314,142700,235755450,30550,30500,30550,30500,10
20250314,142600,235450000,30500,30500,30500,30500,13
20250314,142500,235053500,30500,30500,30500,30500,0
20250314,142400,235053500,30500,30500,30500,30450,60
20250314,142300,233224500,30450,30450,30450,30450,1
20250314,142200,233194050,30450,30450,30450,30450,15
20250314,142100,232737300,30450,30450,30450,30450,1
20250314,142000,232706850,30500,30500,30500,30500,3
20250314,141900,232615350,30500,30500,30500,30450,232
20250314,141800,225549900,30500,30500,30500,30500,1
20250314,141700,225519400,30500,30500,30500,30500,21
20250314,141600,224878900,30500,30500,30500,30500,4
20250314,141500,224756900,30500,30550,30550,30500,14
20250314,141400,224329850,30500,30500,30500,30500,0
20250314,141300,224329850,30500,30550,30550,30500,18
20250314,141200,223780800,30500,30550,30550,30500,2
20250314,141100,223719750,30600,30600,30600,30600,3
20250314,141000,223627950,30600,30600,30600,30600,19
20250314,140900,223046550,30600,30600,30600,30600,2
20250314,140800,222985350,30550,30450,30550,30450,239
20250314,140700,215696700,30450,30450,30450,30450,1
20250314,140600,215666250,30450,30500,30500,30450,500
20250314,140500,200416500,30500,30550,30550,30500,2
20250314,140400,200355450,30500,30500,30500,30500,18
20250314,140300,199806450,30500,30500,30500,30500,0
20250314,140200,199806450,30500,30500,30500,30500,22
20250314,140100,199135450,30500,30500,30500,30500,22
20250314,140000,198464450,30500,30500,30500,30500,0
20250314,135900,198464450,30500,30500,30500,30500,20
20250314,135800,197854450,30500,30500,30500,30500,0
20250314,135700,197854450,30500,30500,30500,30500,20
20250314,135600,197244450,30500,30500,30500,30500,14
20250314,135500,196817450,30500,30500,30500,30500,17
20250314,135400,196298950,30500,30500,30500,30500,257
20250314,135300,188460450,30500,30500,30500,30500,27
20250314,135200,187636950,30500,30500,30500,30500,18
20250314,135100,187087950,30500,30500,30500,30500,0
20250314,135000,187087950,30500,30500,30500,30500,17
20250314,134900,186569450,30500,30500,30500,30500,0
20250314,134800,186569450,30500,30500,30500,30500,17
20250314,134700,186050950,30550,30550,30550,30550,0
20250314,134600,186050950,30550,30550,30550,30550,19
20250314,134500,185470500,30550,30550,30550,30550,0
20250314,134400,185470500,30550,30550,30550,30550,51
20250314,134300,183912450,30550,30550,30550,30550,19
20250314,134200,183332000,30500,30500,30500,30500,15
20250314,134100,182874500,30500,30500,30500,30500,17
20250314,134000,182356000,30500,30500,30500,30500,0
20250314,133900,182356000,30500,30500,30500,30500,21
20250314,133800,181715500,30500,30500,30500,30500,2
20250314,133700,181654500,30500,30600,30600,30500,61
20250314,133600,179790000,30500,30500,30500,30500,0
20250314,133500,179790000,30500,30550,30550,30500,14
20250314,133400,179362850,30500,30550,30550,30500,15
20250314,133300,178904650,30550,30550,30550,30550,15
20250314,133200,178446400,30500,30500,30500,30500,16
20250314,133100,177958400,30500,30500,30500,30500,0
20250314,133000,177958400,30500,30500,30500,30500,19
20250314,132900,177378900,30500,30500,30500,30500,37
20250314,132800,176250400,30500,30500,30500,30500,16
20250314,132700,175762400,30600,30600,30600,30600,0
20250314,132600,175762400,30600,30550,30600,30500,104
20250314,132500,172584550,30550,30550,30550,30550,0
20250314,132400,172584550,30550,30550,30550,30550,16
20250314,132300,172095750,30600,30550,30600,30550,29
20250314,132200,171209400,30550,30550,30550,30550,0
20250314,132100,171209400,30550,30550,30550,30550,13
20250314,132000,170812250,30550,30550,30550,30550,0
20250314,131900,170812250,30550,30550,30550,30550,21
20250314,131800,170170700,30550,30550,30550,30550,0
20250314,131700,170170700,30550,30550,30550,30550,15
20250314,131600,169712450,30550,30550,30550,30550,0
20250314,131500,169712450,30550,30550,30550,30550,18
20250314,131400,169162550,30550,30550,30550,30550,16
20250314,131300,168673750,30550,30550,30550,30550,0
20250314,131200,168673750,30550,30550,30550,30550,20
20250314,131100,168062750,30600,30650,30650,30600,2
20250314,131000,168001500,30550,30550,30550,30550,14
20250314,130900,167573800,30550,30550,30550,30550,0
20250314,130800,167573800,30550,30550,30550,30550,20
20250314,130700,166962800,30550,30550,30550,30550,0
20250314,130600,166962800,30550,30550,30550,30550,15
20250314,130500,166504550,30550,30550,30550,30550,23
20250314,130400,165801900,30550,30550,30550,30550,0
20250314,130300,165801900,30550,30550,30550,30550,12
20250314,130200,165435300,30550,30550,30550,30550,0
20250314,130100,165435300,30550,30550,30550,30550,17
20250314,130000,164915950,30550,30550,30550,30550,0
20250314,125900,164915950,30550,30550,30550,30550,17
20250314,125800,164396600,30550,30550,30550,30550,0
20250314,125700,164396600,30550,30550,30550,30550,20
20250314,125600,163785600,30550,30550,30550,30550,0
20250314,125500,163785600,30550,30550,30550,30550,14
20250314,125400,163357900,30550,30550,30550,30550,20
20250314,125300,162746900,30550,30550,30550,30550,0
20250314,125200,162746900,30550,30550,30550,30550,14
20250314,125100,162319200,30550,30550,30550,30550,0
20250314,125000,162319200,30550,30600,30600,30550,23
20250314,124900,161616500,30650,30650,30650,30650,1
20250314,124800,161585850,30550,30600,30600,30550,206
20250314,124700,155291450,30650,30650,30650,30650,10
20250314,124600,154984950,30600,30600,30600,30600,20
20250314,124500,154372950,30600,30600,30600,30600,15
20250314,124400,153913950,30650,30650,30650,30650,1
20250314,124300,153883300,30650,30600,30650,30600,29
20250314,124200,152995400,30600,30600,30600,30600,0
20250314,124100,152995400,30600,30600,30600,30600,15
20250314,124000,152536400,30600,30600,30600,30600,0
20250314,123900,152536400,30600,30600,30600,30600,19
20250314,123800,151955000,30600,30600,30600,30600,0
20250314,123700,151955000,30600,30600,30600,30600,16
20250314,123600,151465400,30650,30600,30650,30600,25
20250314,123500,150700250,30650,30600,30650,30600,80
20250314,123400,148249750,30550,30600,30600,30550,168
20250314,123300,143117150,30550,30550,30550,30550,3
20250314,123200,143025500,30600,30550,30600,30550,25
20250314,123100,142261600,30600,30600,30600,30600,3
20250314,123000,142169800,30550,30600,30600,30550,16
20250314,122900,141680850,30600,30600,30600,30600,3
20250314,122800,141589050,30550,30550,30550,30550,18
20250314,122700,141039150,30600,30550,30600,30550,19
20250314,122600,140458550,30550,30550,30550,30550,37
20250314,122500,139328200,30550,30500,30550,30500,24
20250314,122400,138596050,30550,30550,30550,30550,3
20250314,122300,138504400,30500,30550,30550,30500,16
20250314,122200,138016250,30550,30550,30550,30550,0
20250314,122100,138016250,30550,30525,30550,30500,22
20250314,122000,137345050,30550,30550,30550,30550,4
20250314,121900,137222850,30550,30600,30600,30550,18
20250314,121800,136672800,30600,30550,30600,30550,26
20250314,121700,135878350,30600,30600,30600,30600,3
20250314,121600,135786550,30550,30550,30550,30550,12
20250314,121500,135419950,30600,30600,30600,30600,3
20250314,121400,135328150,30600,30550,30600,30550,24
20250314,121300,134594800,30600,30600,30600,30600,3
20250314,121200,134503000,30550,30600,30600,30550,16
20250314,121100,134014050,30600,30600,30600,30600,3
20250314,121000,133922250,30550,30600,30600,30550,19
20250314,120900,133341750,30600,30550,30600,30550,5
20250314,120800,133188850,30600,30650,30650,30600,308
20250314,120700,123763900,30600,30600,30600,30600,21
20250314,120600,123121300,30650,30650,30650,30650,0
20250314,120500,123121300,30650,30600,30650,30600,15
20250314,120400,122662250,30600,30600,30600,30600,0
20250314,120300,122662250,30600,30600,30600,30600,21
20250314,120200,122019650,30650,30650,30650,30650,0
20250314,120100,122019650,30650,30650,30650,30650,4
20250314,120000,121897050,30650,30650,30650,30650,0
20250314,115900,121897050,30650,30650,30650,30650,28
20250314,115800,121038850,30650,30650,30650,30650,14
20250314,115700,120609750,30650,30650,30650,30650,0
20250314,115600,120609750,30650,30650,30650,30650,22
20250314,115500,119935450,30650,30650,30650,30650,0
20250314,115400,119935450,30650,30650,30650,30650,12
20250314,115300,119567650,30650,30650,30650,30650,0
20250314,115200,119567650,30650,30650,30650,30650,23
20250314,115100,118862700,30600,30650,30650,30600,44
20250314,115000,117514150,30650,30650,30650,30650,26
20250314,114900,116717250,30650,30650,30650,30650,21
20250314,114800,116073600,30650,30650,30650,30650,0
20250314,114700,116073600,30650,30650,30650,30650,13
20250314,114600,115675150,30650,30650,30650,30650,0
20250314,114500,115675150,30650,30650,30650,30650,18
20250314,114400,115123450,30650,30650,30650,30650,0
20250314,114300,115123450,30650,30650,30750,30650,48
20250314,114200,113649150,30650,30650,30650,30650,0
20250314,114100,113649150,30650,30650,30650,30650,40
20250314,114000,112423150,30650,30650,30650,30650,18
20250314,113900,111871450,30650,30650,30650,30650,0
20250314,113800,111871450,30650,30650,30650,30650,21
20250314,113700,111227800,30650,30650,30650,30650,0
20250314,113600,111227800,30650,30650,30650,30650,14
20250314,113500,110798700,30650,30650,30650,30650,0
20250314,113400,110798700,30650,30650,30650,30650,19
20250314,113300,110216350,30650,30650,30650,30650,0
20250314,113200,110216350,30650,30650,30650,30650,117
20250314,113100,106630300,30650,30650,30650,30650,20
20250314,113000,106017300,30650,30650,30650,30650,0
20250314,112900,106017300,30650,30650,30650,30650,15
20250314,112800,105557550,30650,30650,30650,30650,0
20250314,112700,105557550,30650,30725,30725,30650,22
20250314,112600,104883100,30650,30650,30650,30650,0
20250314,112500,104883100,30650,30650,30650,30650,12
20250314,112400,104515300,30650,30650,30650,30650,0
20250314,112300,104515300,30650,30650,30650,30650,17
20250314,112200,103994250,30650,30650,30650,30650,0
20250314,112100,103994250,30650,30650,30650,30650,0
20250314,112000,103994250,30650,30650,30650,30650,0
20250314,111900,103994250,30650,30650,30650,30650,0
20250314,111800,103994250,30650,30650,30650,30650,0
20250314,111700,103994250,30650,30650,30650,30650,0
20250314,111600,103994250,30650,30650,30650,30650,0
20250314,111500,103994250,30650,30650,30650,30650,0
20250314,111400,103994250,30650,30650,30650,30650,0
20250314,111300,103994250,30650,30650,30650,30650,0
20250314,111200,103994250,30650,30650,30650,30650,0
20250314,111100,103994250,30650,30650,30650,30650,0
20250314,111000,103994250,30650,30650,30650,30650,0
20250314,110900,103994250,30650,30650,30650,30650,0
20250314,110800,103994250,30650,30650,30650,30650,0
20250314,110700,103994250,30650,30650,30650,30650,0
20250314,110600,103994250,30650,30650,30650,30650,0
20250314,110500,103994250,30650,30650,30650,30650,0
20250314,110400,103994250,30650,30650,30650,30650,0
20250314,110300,103994250,30650,30650,30650,30650,0
20250314,110200,103994250,30650,30650,30650,30650,0
20250314,110100,103994250,30650,30650,30650,30650,0
20250314,110000,103994250,30650,30650,30650,30650,0
20250314,105900,103994250,30650,30650,30650,30650,0
20250314,105800,103994250,30650,30650,30650,30650,0
20250314,105700,103994250,30650,30650,30750,30650,647
20250314,105600,84130600,30650,30650,30650,30650,0
20250314,105500,84130600,30650,30650,30650,30650,2
20250314,105400,84069300,30700,30700,30700,30700,5
20250314,105300,83915800,30650,30650,30650,30650,11
20250314,105200,83578650,30650,30650,30650,30650,0
20250314,105100,83578650,30650,30650,30650,30650,7
20250314,105000,83364100,30650,30650,30650,30650,0
20250314,104900,83364100,30650,30650,30650,30650,2
20250314,104800,83302800,30650,30650,30650,30650,0
20250314,104700,83302800,30650,30650,30650,30650,2
20250314,104600,83241500,30650,30650,30650,30650,2
20250314,104500,83180200,30650,30650,30650,30650,2
20250314,104400,83118900,30650,30650,30650,30650,1
20250314,104300,83088250,30650,30650,30650,30650,0
20250314,104200,83088250,30650,30650,30650,30650,2
20250314,104100,83026950,30650,30650,30650,30650,0
20250314,104000,83026950,30650,30650,30650,30650,33
20250314,103900,82015500,30650,30650,30650,30650,7
20250314,103800,81800950,30650,30650,30650,30650,0
20250314,103700,81800950,30650,30650,30650,30650,0
20250314,103600,81800950,30650,30650,30650,30650,0
20250314,103500,81800950,30650,30650,30650,30650,0
20250314,103400,81800950,30650,30650,30650,30650,1
20250314,103300,81770300,30600,30600,30600,30600,19
20250314,103200,81188900,30550,30500,30550,30500,104
20250314,103100,78015200,30550,30550,30550,30550,0
20250314,103000,78015200,30550,30550,30550,30550,0
20250314,102900,78015200,30550,30550,30550,30550,0
20250314,102800,78015200,30550,30550,30550,30550,78
20250314,102700,75632300,30550,30550,30550,30550,0
20250314,102600,75632300,30550,30550,30550,30550,0
20250314,102500,75632300,30550,30550,30550,30550,0
20250314,102400,75632300,30550,30550,30550,30550,0
20250314,102300,75632300,30550,30550,30550,30550,24
20250314,102200,74899100,30550,30550,30550,30550,1
20250314,102100,74868550,30500,30500,30500,30500,0
20250314,102000,74868550,30500,30550,30550,30500,399
20250314,101900,62679300,30550,30550,30550,30550,32
20250314,101800,61701700,30550,30550,30550,30550,0
20250314,101700,61701700,30550,30550,30550,30550,0
20250314,101600,61701700,30550,30550,30550,30550,0
20250314,101500,61701700,30550,30550,30550,30550,0
20250314,101400,61701700,30550,30550,30550,30550,0
20250314,101300,61701700,30550,30550,30550,30550,0
20250314,101200,61701700,30550,30550,30550,30550,1
20250314,101100,61671150,30700,30650,30700,30550,70
20250314,101000,59522950,30650,30550,30650,30550,32
20250314,100900,58543650,30550,30550,30550,30550,0
20250314,100800,58543650,30550,30550,30550,30550,0
20250314,100700,58543650,30550,30550,30550,30550,0
20250314,100600,58543650,30550,30550,30550,30550,0
20250314,100500,58543650,30550,30550,30550,30550,1
20250314,100400,58513100,30550,30550,30550,30550,66
20250314,100300,56496800,30550,30550,30550,30550,20
20250314,100200,55885800,30500,30500,30500,30500,0
20250314,100100,55885800,30500,30500,30500,30500,267
20250314,100000,47742300,30500,30600,30600,30500,190
20250314,095900,41936950,30600,30600,30600,30600,1
20250314,095800,41906350,30600,30600,30600,30600,0
20250314,095700,41906350,30600,30600,30600,30600,2
20250314,095600,41845150,30600,30650,30650,30600,10
20250314,095500,41538700,30650,30650,30650,30650,0
20250314,095400,41538700,30650,30650,30650,30650,1
20250314,095300,41508050,30650,30650,30650,30650,0
20250314,095200,41508050,30650,30650,30650,30650,2
20250314,095100,41446750,30650,30650,30650,30650,0
20250314,095000,41446750,30650,30650,30650,30650,2
20250314,094900,41385450,30700,30700,30700,30700,3
20250314,094800,41293350,30700,30700,30700,30700,2
20250314,094700,41231950,30700,30700,30700,30700,0
20250314,094600,41231950,30700,30700,30700,30700,1
20250314,094500,41201250,30700,30700,30700,30700,0
20250314,094400,41201250,30700,30700,30700,30700,1
20250314,094300,41170550,30650,30650,30650,30650,6
20250314,094200,40986650,30650,30650,30650,30650,0
20250314,094100,40986650,30650,30650,30650,30650,1
20250314,094000,40956000,30650,30650,30650,30650,3
20250314,093900,40864050,30750,30750,30750,30750,5
20250314,093800,40710300,30750,30750,30750,30750,0
20250314,093700,40710300,30750,30600,30750,30600,2
20250314,093600,40648950,30600,30600,30600,30600,55
20250314,093500,38965950,30600,30650,30650,30600,101
20250314,093400,35870350,30800,30800,30800,30800,0
20250314,093300,35870350,30800,30800,30800,30800,0
20250314,093200,35870350,30800,30650,30800,30650,11
20250314,093100,35533050,30800,30800,30800,30800,3
20250314,093000,35440650,30800,30800,30800,30800,0
20250314,092900,35440650,30800,30800,30800,30800,0
20250314,092800,35440650,30800,30800,30800,30800,0
20250314,092700,35440650,30800,30850,30850,30650,407
20250314,092600,22931800,30950,30950,30950,30950,2
20250314,092500,22869900,30950,30850,30950,30850,4
20250314,092400,22746400,30850,30850,30850,30850,15
20250314,092300,22283650,30850,30850,30850,30850,0
20250314,092200,22283650,30850,30850,30850,30850,4
20250314,092100,22160250,30800,30800,30800,30800,0
20250314,092000,22160250,30800,30800,30800,30800,0
20250314,091900,22160250,30800,30800,30800,30800,0
20250314,091800,22160250,30800,30800,30800,30800,0
20250314,091700,22160250,30800,30850,30850,30800,13
20250314,091600,21759300,31100,31050,31100,31050,20
20250314,091500,21138250,30850,30850,30850,30850,64
20250314,091400,19163850,31100,31100,31100,31100,0
20250314,091300,19163850,31100,30800,31100,30800,218
20250314,091200,12422500,30800,30800,30800,30800,1
20250314,091100,12391700,30600,30600,30650,30600,4
20250314,091000,12269200,30800,30800,30800,30800,1
20250314,090900,12238400,30650,30650,30650,30650,0
20250314,090800,12238400,30650,30550,30650,30550,35
20250314,090700,11166650,30550,30550,30550,30550,1
20250314,090600,11136100,30550,30850,30850,30550,4
20250314,090500,11013600,30500,30500,30500,30500,0
20250314,090400,11013600,30500,30500,30500,30500,303
20250314,090300,1772100,30500,30500,30500,30500,10
20250314,090200,1467100,30500,30500,30500,30500,0
20250314,090100,1467100,30500,30600,30600,30500,15
20250314,090000,1008800,30600,30500,30650,30500,33
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 220300 276929000 30600 30600 30600 30600 127
3 20250314 220200 276929000 30600 30600 30600 30600 0
4 20250314 220100 276929000 30600 30600 30600 30600 0
5 20250314 220000 276929000 30600 30600 30600 30600 0
6 20250314 215900 276929000 30600 30600 30600 30600 0
7 20250314 215800 276929000 30600 30600 30600 30600 0
8 20250314 215700 276929000 30600 30600 30600 30600 0
9 20250314 215600 276929000 30600 30600 30600 30600 0
10 20250314 215500 276929000 30600 30600 30600 30600 0
11 20250314 215400 276929000 30600 30600 30600 30600 0
12 20250314 215300 276929000 30600 30600 30600 30600 0
13 20250314 215200 276929000 30600 30600 30600 30600 0
14 20250314 215100 276929000 30600 30600 30600 30600 0
15 20250314 215000 276929000 30600 30600 30600 30600 0
16 20250314 214900 276929000 30600 30600 30600 30600 0
17 20250314 214800 276929000 30600 30600 30600 30600 0
18 20250314 214700 276929000 30600 30600 30600 30600 0
19 20250314 214600 276929000 30600 30600 30600 30600 0
20 20250314 214500 276929000 30600 30600 30600 30600 0
21 20250314 214400 276929000 30600 30600 30600 30600 0
22 20250314 214300 276929000 30600 30600 30600 30600 0
23 20250314 214200 276929000 30600 30600 30600 30600 0
24 20250314 214100 276929000 30600 30600 30600 30600 0
25 20250314 214000 276929000 30600 30600 30600 30600 0
26 20250314 213900 276929000 30600 30600 30600 30600 0
27 20250314 213800 276929000 30600 30600 30600 30600 0
28 20250314 213700 276929000 30600 30600 30600 30600 0
29 20250314 213600 276929000 30600 30600 30600 30600 0
30 20250314 213500 276929000 30600 30600 30600 30600 0
31 20250314 213400 276929000 30600 30600 30600 30600 0
32 20250314 213300 276929000 30600 30600 30600 30600 127
33 20250314 213200 276929000 30600 30600 30600 30600 0
34 20250314 213100 276929000 30600 30600 30600 30600 0
35 20250314 213000 276929000 30600 30600 30600 30600 0
36 20250314 212900 276929000 30600 30600 30600 30600 0
37 20250314 212800 276929000 30600 30600 30600 30600 0
38 20250314 212700 276929000 30600 30600 30600 30600 0
39 20250314 212600 276929000 30600 30600 30600 30600 0
40 20250314 212500 276929000 30600 30600 30600 30600 0
41 20250314 212400 276929000 30600 30600 30600 30600 0
42 20250314 212300 276929000 30600 30600 30600 30600 0
43 20250314 212200 276929000 30600 30600 30600 30600 0
44 20250314 212100 276929000 30600 30600 30600 30600 0
45 20250314 212000 276929000 30600 30600 30600 30600 0
46 20250314 211900 276929000 30600 30600 30600 30600 0
47 20250314 211800 276929000 30600 30600 30600 30600 0
48 20250314 211700 276929000 30600 30600 30600 30600 0
49 20250314 211600 276929000 30600 30600 30600 30600 0
50 20250314 211500 276929000 30600 30600 30600 30600 0
51 20250314 211400 276929000 30600 30600 30600 30600 0
52 20250314 211300 276929000 30600 30600 30600 30600 0
53 20250314 211200 276929000 30600 30600 30600 30600 0
54 20250314 211100 276929000 30600 30600 30600 30600 0
55 20250314 211000 276929000 30600 30600 30600 30600 0
56 20250314 210900 276929000 30600 30600 30600 30600 0
57 20250314 210800 276929000 30600 30600 30600 30600 0
58 20250314 210700 276929000 30600 30600 30600 30600 0
59 20250314 210600 276929000 30600 30600 30600 30600 0
60 20250314 210500 276929000 30600 30600 30600 30600 0
61 20250314 210400 276929000 30600 30600 30600 30600 0
62 20250314 210300 276929000 30600 30600 30600 30600 127
63 20250314 210200 276929000 30600 30600 30600 30600 0
64 20250314 210100 276929000 30600 30600 30600 30600 0
65 20250314 210000 276929000 30600 30600 30600 30600 0
66 20250314 205900 276929000 30600 30600 30600 30600 0
67 20250314 205800 276929000 30600 30600 30600 30600 0
68 20250314 205700 276929000 30600 30600 30600 30600 0
69 20250314 205600 276929000 30600 30600 30600 30600 0
70 20250314 205500 276929000 30600 30600 30600 30600 0
71 20250314 205400 276929000 30600 30600 30600 30600 0
72 20250314 205300 276929000 30600 30600 30600 30600 0
73 20250314 205200 276929000 30600 30600 30600 30600 0
74 20250314 205100 276929000 30600 30600 30600 30600 0
75 20250314 205000 276929000 30600 30600 30600 30600 0
76 20250314 204900 276929000 30600 30600 30600 30600 0
77 20250314 204800 276929000 30600 30600 30600 30600 0
78 20250314 204700 276929000 30600 30600 30600 30600 0
79 20250314 204600 276929000 30600 30600 30600 30600 0
80 20250314 204500 276929000 30600 30600 30600 30600 0
81 20250314 204400 276929000 30600 30600 30600 30600 0
82 20250314 204300 276929000 30600 30600 30600 30600 0
83 20250314 204200 276929000 30600 30600 30600 30600 0
84 20250314 204100 276929000 30600 30600 30600 30600 0
85 20250314 204000 276929000 30600 30600 30600 30600 0
86 20250314 203900 276929000 30600 30600 30600 30600 0
87 20250314 203800 276929000 30600 30600 30600 30600 0
88 20250314 203700 276929000 30600 30600 30600 30600 0
89 20250314 203600 276929000 30600 30600 30600 30600 0
90 20250314 203500 276929000 30600 30600 30600 30600 0
91 20250314 203400 276929000 30600 30600 30600 30600 0
92 20250314 203300 276929000 30600 30600 30600 30600 127
93 20250314 203200 276929000 30600 30600 30600 30600 0
94 20250314 203100 276929000 30600 30600 30600 30600 0
95 20250314 203000 276929000 30600 30600 30600 30600 0
96 20250314 202900 276929000 30600 30600 30600 30600 0
97 20250314 202800 276929000 30600 30600 30600 30600 0
98 20250314 202700 276929000 30600 30600 30600 30600 0
99 20250314 202600 276929000 30600 30600 30600 30600 0
100 20250314 202500 276929000 30600 30600 30600 30600 0
101 20250314 202400 276929000 30600 30600 30600 30600 0
102 20250314 202300 276929000 30600 30600 30600 30600 0
103 20250314 202200 276929000 30600 30600 30600 30600 0
104 20250314 202100 276929000 30600 30600 30600 30600 0
105 20250314 202000 276929000 30600 30600 30600 30600 0
106 20250314 201900 276929000 30600 30600 30600 30600 0
107 20250314 201800 276929000 30600 30600 30600 30600 0
108 20250314 201700 276929000 30600 30600 30600 30600 0
109 20250314 201600 276929000 30600 30600 30600 30600 0
110 20250314 201500 276929000 30600 30600 30600 30600 0
111 20250314 201400 276929000 30600 30600 30600 30600 0
112 20250314 201300 276929000 30600 30600 30600 30600 0
113 20250314 201200 276929000 30600 30600 30600 30600 0
114 20250314 201100 276929000 30600 30600 30600 30600 0
115 20250314 201000 276929000 30600 30600 30600 30600 0
116 20250314 200900 276929000 30600 30600 30600 30600 0
117 20250314 200800 276929000 30600 30600 30600 30600 0
118 20250314 200700 276929000 30600 30600 30600 30600 0
119 20250314 200600 276929000 30600 30600 30600 30600 0
120 20250314 200500 276929000 30600 30600 30600 30600 0
121 20250314 200400 276929000 30600 30600 30600 30600 0
122 20250314 200300 276929000 30600 30600 30600 30600 127
123 20250314 200200 276929000 30600 30600 30600 30600 0
124 20250314 200100 276929000 30600 30600 30600 30600 0
125 20250314 200000 276929000 30600 30600 30600 30600 0
126 20250314 195900 276929000 30600 30600 30600 30600 0
127 20250314 195800 276929000 30600 30600 30600 30600 0
128 20250314 195700 276929000 30600 30600 30600 30600 0
129 20250314 195600 276929000 30600 30600 30600 30600 0
130 20250314 195500 276929000 30600 30600 30600 30600 0
131 20250314 195400 276929000 30600 30600 30600 30600 0
132 20250314 195300 276929000 30600 30600 30600 30600 0
133 20250314 195200 276929000 30600 30600 30600 30600 0
134 20250314 195100 276929000 30600 30600 30600 30600 0
135 20250314 195000 276929000 30600 30600 30600 30600 0
136 20250314 194900 276929000 30600 30600 30600 30600 0
137 20250314 194800 276929000 30600 30600 30600 30600 0
138 20250314 194700 276929000 30600 30600 30600 30600 0
139 20250314 194600 276929000 30600 30600 30600 30600 0
140 20250314 194500 276929000 30600 30600 30600 30600 0
141 20250314 194400 276929000 30600 30600 30600 30600 0
142 20250314 194300 276929000 30600 30600 30600 30600 0
143 20250314 194200 276929000 30600 30600 30600 30600 0
144 20250314 194100 276929000 30600 30600 30600 30600 0
145 20250314 194000 276929000 30600 30600 30600 30600 0
146 20250314 193900 276929000 30600 30600 30600 30600 0
147 20250314 193800 276929000 30600 30600 30600 30600 0
148 20250314 193700 276929000 30600 30600 30600 30600 0
149 20250314 193600 276929000 30600 30600 30600 30600 0
150 20250314 193500 276929000 30600 30600 30600 30600 0
151 20250314 193400 276929000 30600 30600 30600 30600 0
152 20250314 193300 276929000 30600 30600 30600 30600 127
153 20250314 193200 276929000 30600 30600 30600 30600 0
154 20250314 193100 276929000 30600 30600 30600 30600 0
155 20250314 193000 276929000 30600 30600 30600 30600 0
156 20250314 192900 276929000 30600 30600 30600 30600 0
157 20250314 192800 276929000 30600 30600 30600 30600 0
158 20250314 192700 276929000 30600 30600 30600 30600 0
159 20250314 192600 276929000 30600 30600 30600 30600 0
160 20250314 192500 276929000 30600 30600 30600 30600 0
161 20250314 192400 276929000 30600 30600 30600 30600 0
162 20250314 192300 276929000 30600 30600 30600 30600 0
163 20250314 192200 276929000 30600 30600 30600 30600 0
164 20250314 192100 276929000 30600 30600 30600 30600 0
165 20250314 192000 276929000 30600 30600 30600 30600 0
166 20250314 191900 276929000 30600 30600 30600 30600 0
167 20250314 191800 276929000 30600 30600 30600 30600 0
168 20250314 191700 276929000 30600 30600 30600 30600 0
169 20250314 191600 276929000 30600 30600 30600 30600 0
170 20250314 191500 276929000 30600 30600 30600 30600 0
171 20250314 191400 276929000 30600 30600 30600 30600 0
172 20250314 191300 276929000 30600 30600 30600 30600 0
173 20250314 191200 276929000 30600 30600 30600 30600 0
174 20250314 191100 276929000 30600 30600 30600 30600 0
175 20250314 191000 276929000 30600 30600 30600 30600 0
176 20250314 190900 276929000 30600 30600 30600 30600 0
177 20250314 190800 276929000 30600 30600 30600 30600 0
178 20250314 190700 276929000 30600 30600 30600 30600 0
179 20250314 190600 276929000 30600 30600 30600 30600 0
180 20250314 190500 276929000 30600 30600 30600 30600 0
181 20250314 190400 276929000 30600 30600 30600 30600 0
182 20250314 190300 276929000 30600 30600 30600 30600 127
183 20250314 190200 276929000 30600 30600 30600 30600 0
184 20250314 190100 276929000 30600 30600 30600 30600 0
185 20250314 190000 276929000 30600 30600 30600 30600 0
186 20250314 185900 276929000 30600 30600 30600 30600 0
187 20250314 185800 276929000 30600 30600 30600 30600 0
188 20250314 185700 276929000 30600 30600 30600 30600 0
189 20250314 185600 276929000 30600 30600 30600 30600 0
190 20250314 185500 276929000 30600 30600 30600 30600 0
191 20250314 185400 276929000 30600 30600 30600 30600 0
192 20250314 185300 276929000 30600 30600 30600 30600 0
193 20250314 185200 276929000 30600 30600 30600 30600 0
194 20250314 185100 276929000 30600 30600 30600 30600 0
195 20250314 185000 276929000 30600 30600 30600 30600 0
196 20250314 184900 276929000 30600 30600 30600 30600 0
197 20250314 184800 276929000 30600 30600 30600 30600 0
198 20250314 184700 276929000 30600 30600 30600 30600 0
199 20250314 184600 276929000 30600 30600 30600 30600 0
200 20250314 184500 276929000 30600 30600 30600 30600 0
201 20250314 184400 276929000 30600 30600 30600 30600 0
202 20250314 184300 276929000 30600 30600 30600 30600 0
203 20250314 184200 276929000 30600 30600 30600 30600 0
204 20250314 184100 276929000 30600 30600 30600 30600 0
205 20250314 184000 276929000 30600 30600 30600 30600 0
206 20250314 183900 276929000 30600 30600 30600 30600 0
207 20250314 183800 276929000 30600 30600 30600 30600 0
208 20250314 183700 276929000 30600 30600 30600 30600 0
209 20250314 183600 276929000 30600 30600 30600 30600 0
210 20250314 183500 276929000 30600 30600 30600 30600 0
211 20250314 183400 276929000 30600 30600 30600 30600 0
212 20250314 183300 276929000 30600 30600 30600 30600 127
213 20250314 183200 276929000 30600 30600 30600 30600 0
214 20250314 183100 276929000 30600 30600 30600 30600 0
215 20250314 183000 276929000 30600 30600 30600 30600 0
216 20250314 182900 276929000 30600 30600 30600 30600 0
217 20250314 182800 276929000 30600 30600 30600 30600 0
218 20250314 182700 276929000 30600 30600 30600 30600 0
219 20250314 182600 276929000 30600 30600 30600 30600 0
220 20250314 182500 276929000 30600 30600 30600 30600 0
221 20250314 182400 276929000 30600 30600 30600 30600 0
222 20250314 182300 276929000 30600 30600 30600 30600 0
223 20250314 182200 276929000 30600 30600 30600 30600 0
224 20250314 182100 276929000 30600 30600 30600 30600 0
225 20250314 182000 276929000 30600 30600 30600 30600 0
226 20250314 181900 276929000 30600 30600 30600 30600 0
227 20250314 181800 276929000 30600 30600 30600 30600 0
228 20250314 181700 276929000 30600 30600 30600 30600 0
229 20250314 181600 276929000 30600 30600 30600 30600 0
230 20250314 181500 276929000 30600 30600 30600 30600 0
231 20250314 181400 276929000 30600 30600 30600 30600 0
232 20250314 181300 276929000 30600 30600 30600 30600 0
233 20250314 181200 276929000 30600 30600 30600 30600 0
234 20250314 181100 276929000 30600 30600 30600 30600 0
235 20250314 181000 276929000 30600 30600 30600 30600 0
236 20250314 180900 276929000 30600 30600 30600 30600 0
237 20250314 180800 276929000 30600 30600 30600 30600 0
238 20250314 180700 276929000 30600 30600 30600 30600 0
239 20250314 180600 276929000 30600 30600 30600 30600 0
240 20250314 180500 276929000 30600 30600 30600 30600 0
241 20250314 180400 276929000 30600 30600 30600 30600 0
242 20250314 180300 276929000 30600 30600 30600 30600 127
243 20250314 180200 276929000 30600 30600 30600 30600 0
244 20250314 180100 276929000 30600 30600 30600 30600 0
245 20250314 180000 276929000 30600 30600 30600 30600 0
246 20250314 175900 276929000 30600 30600 30600 30600 0
247 20250314 175800 276929000 30600 30600 30600 30600 0
248 20250314 175700 276929000 30600 30600 30600 30600 0
249 20250314 175600 276929000 30600 30600 30600 30600 0
250 20250314 175500 276929000 30600 30600 30600 30600 0
251 20250314 175400 276929000 30600 30600 30600 30600 0
252 20250314 175300 276929000 30600 30600 30600 30600 0
253 20250314 175200 276929000 30600 30600 30600 30600 0
254 20250314 175100 276929000 30600 30600 30600 30600 0
255 20250314 175000 276929000 30600 30600 30600 30600 0
256 20250314 174900 276929000 30600 30600 30600 30600 0
257 20250314 174800 276929000 30600 30600 30600 30600 0
258 20250314 174700 276929000 30600 30600 30600 30600 0
259 20250314 174600 276929000 30600 30600 30600 30600 0
260 20250314 174500 276929000 30600 30600 30600 30600 0
261 20250314 174400 276929000 30600 30600 30600 30600 0
262 20250314 174300 276929000 30600 30600 30600 30600 0
263 20250314 174200 276929000 30600 30600 30600 30600 0
264 20250314 174100 276929000 30600 30600 30600 30600 0
265 20250314 174000 276929000 30600 30600 30600 30600 0
266 20250314 173900 276929000 30600 30600 30600 30600 0
267 20250314 173800 276929000 30600 30600 30600 30600 0
268 20250314 173700 276929000 30600 30600 30600 30600 0
269 20250314 173600 276929000 30600 30600 30600 30600 0
270 20250314 173500 276929000 30600 30600 30600 30600 0
271 20250314 173400 276929000 30600 30600 30600 30600 0
272 20250314 173300 276929000 30600 30600 30600 30600 127
273 20250314 173200 276929000 30600 30600 30600 30600 0
274 20250314 173100 276929000 30600 30600 30600 30600 0
275 20250314 173000 276929000 30600 30600 30600 30600 0
276 20250314 172900 276929000 30600 30600 30600 30600 0
277 20250314 172800 276929000 30600 30600 30600 30600 0
278 20250314 172700 276929000 30600 30600 30600 30600 0
279 20250314 172600 276929000 30600 30600 30600 30600 0
280 20250314 172500 276929000 30600 30600 30600 30600 0
281 20250314 172400 276929000 30600 30600 30600 30600 0
282 20250314 172300 276929000 30600 30600 30600 30600 0
283 20250314 172200 276929000 30600 30600 30600 30600 0
284 20250314 172100 276929000 30600 30600 30600 30600 0
285 20250314 172000 276929000 30600 30600 30600 30600 0
286 20250314 171900 276929000 30600 30600 30600 30600 0
287 20250314 171800 276929000 30600 30600 30600 30600 0
288 20250314 171700 276929000 30600 30600 30600 30600 0
289 20250314 171600 276929000 30600 30600 30600 30600 0
290 20250314 171500 276929000 30600 30600 30600 30600 0
291 20250314 171400 276929000 30600 30600 30600 30600 0
292 20250314 171300 276929000 30600 30600 30600 30600 0
293 20250314 171200 276929000 30600 30600 30600 30600 0
294 20250314 171100 276929000 30600 30600 30600 30600 0
295 20250314 171000 276929000 30600 30600 30600 30600 0
296 20250314 170900 276929000 30600 30600 30600 30600 0
297 20250314 170800 276929000 30600 30600 30600 30600 0
298 20250314 170700 276929000 30600 30600 30600 30600 0
299 20250314 170600 276929000 30600 30600 30600 30600 0
300 20250314 170500 276929000 30600 30600 30600 30600 0
301 20250314 170400 276929000 30600 30600 30600 30600 0
302 20250314 170300 276929000 30600 30600 30600 30600 127
303 20250314 170200 276929000 30600 30600 30600 30600 0
304 20250314 170100 276929000 30600 30600 30600 30600 0
305 20250314 170000 276929000 30600 30600 30600 30600 0
306 20250314 165900 276929000 30600 30600 30600 30600 0
307 20250314 165800 276929000 30600 30600 30600 30600 0
308 20250314 165700 276929000 30600 30600 30600 30600 0
309 20250314 165600 276929000 30600 30600 30600 30600 0
310 20250314 165500 276929000 30600 30600 30600 30600 0
311 20250314 165400 276929000 30600 30600 30600 30600 0
312 20250314 165300 276929000 30600 30600 30600 30600 0
313 20250314 165200 276929000 30600 30600 30600 30600 0
314 20250314 165100 276929000 30600 30600 30600 30600 0
315 20250314 165000 276929000 30600 30600 30600 30600 0
316 20250314 164900 276929000 30600 30600 30600 30600 0
317 20250314 164800 276929000 30600 30600 30600 30600 0
318 20250314 164700 276929000 30600 30600 30600 30600 0
319 20250314 164600 276929000 30600 30600 30600 30600 0
320 20250314 164500 276929000 30600 30600 30600 30600 0
321 20250314 164400 276929000 30600 30600 30600 30600 0
322 20250314 164300 276929000 30600 30600 30600 30600 0
323 20250314 164200 276929000 30600 30600 30600 30600 0
324 20250314 164100 276929000 30600 30600 30600 30600 0
325 20250314 164000 276929000 30600 30600 30600 30600 0
326 20250314 163900 276929000 30600 30600 30600 30600 0
327 20250314 163800 276929000 30600 30600 30600 30600 0
328 20250314 163700 276929000 30600 30600 30600 30600 0
329 20250314 163600 276929000 30600 30600 30600 30600 0
330 20250314 163500 276929000 30600 30600 30600 30600 0
331 20250314 163400 276929000 30600 30600 30600 30600 0
332 20250314 163300 276929000 30600 30600 30600 30600 127
333 20250314 163200 276929000 30600 30600 30600 30600 0
334 20250314 163100 276929000 30600 30600 30600 30600 0
335 20250314 163000 276929000 30600 30600 30600 30600 0
336 20250314 162900 276929000 30600 30600 30600 30600 0
337 20250314 162800 276929000 30600 30600 30600 30600 0
338 20250314 162700 276929000 30600 30600 30600 30600 0
339 20250314 162600 276929000 30600 30600 30600 30600 0
340 20250314 162500 276929000 30600 30600 30600 30600 0
341 20250314 162400 276929000 30600 30600 30600 30600 0
342 20250314 162300 276929000 30600 30600 30600 30600 0
343 20250314 162200 276929000 30600 30600 30600 30600 0
344 20250314 162100 276929000 30600 30600 30600 30600 0
345 20250314 162000 276929000 30600 30600 30600 30600 0
346 20250314 161900 276929000 30600 30600 30600 30600 0
347 20250314 161800 276929000 30600 30600 30600 30600 0
348 20250314 161700 276929000 30600 30600 30600 30600 0
349 20250314 161600 276929000 30600 30600 30600 30600 0
350 20250314 161500 276929000 30600 30600 30600 30600 0
351 20250314 161400 276929000 30600 30600 30600 30600 0
352 20250314 161300 276929000 30600 30600 30600 30600 0
353 20250314 161200 276929000 30600 30600 30600 30600 0
354 20250314 161100 276929000 30600 30600 30600 30600 0
355 20250314 161000 276929000 30600 30600 30600 30600 0
356 20250314 160900 276929000 30600 30600 30600 30600 0
357 20250314 160800 276929000 30600 30600 30600 30600 0
358 20250314 160700 276929000 30600 30600 30600 30600 0
359 20250314 160600 276929000 30600 30600 30600 30600 0
360 20250314 160500 276929000 30600 30600 30600 30600 0
361 20250314 160400 276929000 30600 30600 30600 30600 0
362 20250314 160300 276929000 30600 30600 30600 30600 127
363 20250314 160200 276929000 30600 30600 30600 30600 0
364 20250314 160100 276929000 30600 30600 30600 30600 0
365 20250314 160000 276929000 30600 30600 30600 30600 0
366 20250314 155900 276929000 30600 30600 30600 30600 0
367 20250314 155800 276929000 30600 30600 30600 30600 0
368 20250314 155700 276929000 30600 30600 30600 30600 0
369 20250314 155600 276929000 30600 30600 30600 30600 0
370 20250314 155500 276929000 30600 30600 30600 30600 0
371 20250314 155400 276929000 30600 30600 30600 30600 0
372 20250314 155300 276929000 30600 30600 30600 30600 0
373 20250314 155200 276929000 30600 30600 30600 30600 0
374 20250314 155100 276929000 30600 30600 30600 30600 0
375 20250314 155000 276929000 30600 30600 30600 30600 0
376 20250314 154900 276929000 30600 30600 30600 30600 0
377 20250314 154800 276929000 30600 30600 30600 30600 0
378 20250314 154700 276929000 30600 30600 30600 30600 0
379 20250314 154600 276929000 30600 30600 30600 30600 0
380 20250314 154500 276929000 30600 30600 30600 30600 0
381 20250314 154400 276929000 30600 30600 30600 30600 0
382 20250314 154300 276929000 30600 30600 30600 30600 0
383 20250314 154200 276929000 30600 30600 30600 30600 0
384 20250314 154100 276929000 30600 30600 30600 30600 0
385 20250314 154000 276929000 30600 30600 30600 30600 0
386 20250314 153900 276929000 30600 30600 30600 30600 0
387 20250314 153800 276929000 30600 30600 30600 30600 0
388 20250314 153700 276929000 30600 30600 30600 30600 0
389 20250314 153600 276929000 30600 30600 30600 30600 0
390 20250314 153500 276929000 30600 30600 30600 30600 0
391 20250314 153400 276929000 30600 30600 30600 30600 0
392 20250314 153300 276929000 30600 30600 30600 30600 127
393 20250314 153200 276929000 30600 30600 30600 30600 0
394 20250314 153100 276929000 30600 30600 30600 30600 0
395 20250314 153000 276929000 30600 30600 30600 30600 127
396 20250314 152900 273042800 30500 30500 30500 30500 0
397 20250314 152800 273042800 30500 30500 30500 30500 0
398 20250314 152700 273042800 30500 30500 30500 30500 0
399 20250314 152600 273042800 30500 30500 30500 30500 0
400 20250314 152500 273042800 30500 30500 30500 30500 0
401 20250314 152400 273042800 30500 30500 30500 30500 0
402 20250314 152300 273042800 30500 30500 30500 30500 0
403 20250314 152200 273042800 30500 30500 30500 30500 0
404 20250314 152100 273042800 30500 30500 30500 30500 0
405 20250314 152000 273042800 30500 30500 30500 30500 0
406 20250314 151900 273042800 30500 30500 30500 30500 15
407 20250314 151800 272585300 30500 30500 30500 30500 11
408 20250314 151700 272249800 30500 30500 30500 30500 0
409 20250314 151600 272249800 30500 30550 30550 30500 134
410 20250314 151500 268157050 30550 30550 30550 30550 22
411 20250314 151400 267484950 30600 30550 30600 30550 12
412 20250314 151300 267117850 30550 30550 30550 30550 13
413 20250314 151200 266720700 30550 30550 30550 30550 4
414 20250314 151100 266598500 30550 30600 30600 30550 19
415 20250314 151000 266018000 30600 30550 30600 30550 13
416 20250314 150900 265620800 30550 30600 30600 30550 18
417 20250314 150800 265070800 30550 30550 30550 30550 1
418 20250314 150700 265040250 30550 30550 30550 30550 26
419 20250314 150600 264245950 30550 30550 30550 30550 13
420 20250314 150500 263848800 30550 30550 30550 30550 1
421 20250314 150400 263818250 30550 30550 30550 30550 19
422 20250314 150300 263237800 30550 30550 30550 30550 1
423 20250314 150200 263207250 30550 30500 30550 30500 65
424 20250314 150100 261222400 30500 30500 30500 30500 102
425 20250314 150000 258111400 30500 30500 30500 30500 18
426 20250314 145900 257562400 30500 30500 30500 30500 1
427 20250314 145800 257531900 30500 30500 30500 30500 17
428 20250314 145700 257013400 30500 30500 30500 30500 20
429 20250314 145600 256403400 30500 30500 30500 30500 0
430 20250314 145500 256403400 30500 30500 30550 30500 21
431 20250314 145400 255762650 30500 30500 30500 30500 1
432 20250314 145300 255732150 30500 30500 30500 30500 22
433 20250314 145200 255061150 30500 30500 30500 30500 1
434 20250314 145100 255030650 30550 30550 30550 30550 15
435 20250314 145000 254572400 30550 30550 30550 30550 0
436 20250314 144900 254572400 30550 30550 30550 30550 81
437 20250314 144800 252097850 30550 30550 30550 30550 14
438 20250314 144700 251670150 30550 30550 30550 30550 0
439 20250314 144600 251670150 30550 30550 30550 30550 21
440 20250314 144500 251028600 30550 30550 30550 30550 31
441 20250314 144400 250081550 30500 30500 30500 30500 14
442 20250314 144300 249654550 30500 30500 30500 30500 1
443 20250314 144200 249624050 30500 30500 30500 30500 18
444 20250314 144100 249075050 30500 30500 30500 30500 22
445 20250314 144000 248404050 30500 30500 30500 30500 19
446 20250314 143900 247824550 30500 30500 30500 30500 21
447 20250314 143800 247184050 30500 30500 30500 30500 1
448 20250314 143700 247153550 30550 30550 30550 30550 8
449 20250314 143600 246909150 30550 30550 30550 30550 5
450 20250314 143500 246756400 30550 30550 30550 30550 21
451 20250314 143400 246114850 30900 30900 30900 30900 0
452 20250314 143300 246114850 30900 30950 31000 30600 26
453 20250314 143200 245315400 30600 30550 31000 30500 252
454 20250314 143100 237522700 30450 30450 30450 30450 23
455 20250314 143000 236822350 30500 30500 30500 30500 1
456 20250314 142900 236791850 30450 30450 30450 30450 12
457 20250314 142800 236426450 30500 30500 30500 30500 22
458 20250314 142700 235755450 30550 30500 30550 30500 10
459 20250314 142600 235450000 30500 30500 30500 30500 13
460 20250314 142500 235053500 30500 30500 30500 30500 0
461 20250314 142400 235053500 30500 30500 30500 30450 60
462 20250314 142300 233224500 30450 30450 30450 30450 1
463 20250314 142200 233194050 30450 30450 30450 30450 15
464 20250314 142100 232737300 30450 30450 30450 30450 1
465 20250314 142000 232706850 30500 30500 30500 30500 3
466 20250314 141900 232615350 30500 30500 30500 30450 232
467 20250314 141800 225549900 30500 30500 30500 30500 1
468 20250314 141700 225519400 30500 30500 30500 30500 21
469 20250314 141600 224878900 30500 30500 30500 30500 4
470 20250314 141500 224756900 30500 30550 30550 30500 14
471 20250314 141400 224329850 30500 30500 30500 30500 0
472 20250314 141300 224329850 30500 30550 30550 30500 18
473 20250314 141200 223780800 30500 30550 30550 30500 2
474 20250314 141100 223719750 30600 30600 30600 30600 3
475 20250314 141000 223627950 30600 30600 30600 30600 19
476 20250314 140900 223046550 30600 30600 30600 30600 2
477 20250314 140800 222985350 30550 30450 30550 30450 239
478 20250314 140700 215696700 30450 30450 30450 30450 1
479 20250314 140600 215666250 30450 30500 30500 30450 500
480 20250314 140500 200416500 30500 30550 30550 30500 2
481 20250314 140400 200355450 30500 30500 30500 30500 18
482 20250314 140300 199806450 30500 30500 30500 30500 0
483 20250314 140200 199806450 30500 30500 30500 30500 22
484 20250314 140100 199135450 30500 30500 30500 30500 22
485 20250314 140000 198464450 30500 30500 30500 30500 0
486 20250314 135900 198464450 30500 30500 30500 30500 20
487 20250314 135800 197854450 30500 30500 30500 30500 0
488 20250314 135700 197854450 30500 30500 30500 30500 20
489 20250314 135600 197244450 30500 30500 30500 30500 14
490 20250314 135500 196817450 30500 30500 30500 30500 17
491 20250314 135400 196298950 30500 30500 30500 30500 257
492 20250314 135300 188460450 30500 30500 30500 30500 27
493 20250314 135200 187636950 30500 30500 30500 30500 18
494 20250314 135100 187087950 30500 30500 30500 30500 0
495 20250314 135000 187087950 30500 30500 30500 30500 17
496 20250314 134900 186569450 30500 30500 30500 30500 0
497 20250314 134800 186569450 30500 30500 30500 30500 17
498 20250314 134700 186050950 30550 30550 30550 30550 0
499 20250314 134600 186050950 30550 30550 30550 30550 19
500 20250314 134500 185470500 30550 30550 30550 30550 0
501 20250314 134400 185470500 30550 30550 30550 30550 51
502 20250314 134300 183912450 30550 30550 30550 30550 19
503 20250314 134200 183332000 30500 30500 30500 30500 15
504 20250314 134100 182874500 30500 30500 30500 30500 17
505 20250314 134000 182356000 30500 30500 30500 30500 0
506 20250314 133900 182356000 30500 30500 30500 30500 21
507 20250314 133800 181715500 30500 30500 30500 30500 2
508 20250314 133700 181654500 30500 30600 30600 30500 61
509 20250314 133600 179790000 30500 30500 30500 30500 0
510 20250314 133500 179790000 30500 30550 30550 30500 14
511 20250314 133400 179362850 30500 30550 30550 30500 15
512 20250314 133300 178904650 30550 30550 30550 30550 15
513 20250314 133200 178446400 30500 30500 30500 30500 16
514 20250314 133100 177958400 30500 30500 30500 30500 0
515 20250314 133000 177958400 30500 30500 30500 30500 19
516 20250314 132900 177378900 30500 30500 30500 30500 37
517 20250314 132800 176250400 30500 30500 30500 30500 16
518 20250314 132700 175762400 30600 30600 30600 30600 0
519 20250314 132600 175762400 30600 30550 30600 30500 104
520 20250314 132500 172584550 30550 30550 30550 30550 0
521 20250314 132400 172584550 30550 30550 30550 30550 16
522 20250314 132300 172095750 30600 30550 30600 30550 29
523 20250314 132200 171209400 30550 30550 30550 30550 0
524 20250314 132100 171209400 30550 30550 30550 30550 13
525 20250314 132000 170812250 30550 30550 30550 30550 0
526 20250314 131900 170812250 30550 30550 30550 30550 21
527 20250314 131800 170170700 30550 30550 30550 30550 0
528 20250314 131700 170170700 30550 30550 30550 30550 15
529 20250314 131600 169712450 30550 30550 30550 30550 0
530 20250314 131500 169712450 30550 30550 30550 30550 18
531 20250314 131400 169162550 30550 30550 30550 30550 16
532 20250314 131300 168673750 30550 30550 30550 30550 0
533 20250314 131200 168673750 30550 30550 30550 30550 20
534 20250314 131100 168062750 30600 30650 30650 30600 2
535 20250314 131000 168001500 30550 30550 30550 30550 14
536 20250314 130900 167573800 30550 30550 30550 30550 0
537 20250314 130800 167573800 30550 30550 30550 30550 20
538 20250314 130700 166962800 30550 30550 30550 30550 0
539 20250314 130600 166962800 30550 30550 30550 30550 15
540 20250314 130500 166504550 30550 30550 30550 30550 23
541 20250314 130400 165801900 30550 30550 30550 30550 0
542 20250314 130300 165801900 30550 30550 30550 30550 12
543 20250314 130200 165435300 30550 30550 30550 30550 0
544 20250314 130100 165435300 30550 30550 30550 30550 17
545 20250314 130000 164915950 30550 30550 30550 30550 0
546 20250314 125900 164915950 30550 30550 30550 30550 17
547 20250314 125800 164396600 30550 30550 30550 30550 0
548 20250314 125700 164396600 30550 30550 30550 30550 20
549 20250314 125600 163785600 30550 30550 30550 30550 0
550 20250314 125500 163785600 30550 30550 30550 30550 14
551 20250314 125400 163357900 30550 30550 30550 30550 20
552 20250314 125300 162746900 30550 30550 30550 30550 0
553 20250314 125200 162746900 30550 30550 30550 30550 14
554 20250314 125100 162319200 30550 30550 30550 30550 0
555 20250314 125000 162319200 30550 30600 30600 30550 23
556 20250314 124900 161616500 30650 30650 30650 30650 1
557 20250314 124800 161585850 30550 30600 30600 30550 206
558 20250314 124700 155291450 30650 30650 30650 30650 10
559 20250314 124600 154984950 30600 30600 30600 30600 20
560 20250314 124500 154372950 30600 30600 30600 30600 15
561 20250314 124400 153913950 30650 30650 30650 30650 1
562 20250314 124300 153883300 30650 30600 30650 30600 29
563 20250314 124200 152995400 30600 30600 30600 30600 0
564 20250314 124100 152995400 30600 30600 30600 30600 15
565 20250314 124000 152536400 30600 30600 30600 30600 0
566 20250314 123900 152536400 30600 30600 30600 30600 19
567 20250314 123800 151955000 30600 30600 30600 30600 0
568 20250314 123700 151955000 30600 30600 30600 30600 16
569 20250314 123600 151465400 30650 30600 30650 30600 25
570 20250314 123500 150700250 30650 30600 30650 30600 80
571 20250314 123400 148249750 30550 30600 30600 30550 168
572 20250314 123300 143117150 30550 30550 30550 30550 3
573 20250314 123200 143025500 30600 30550 30600 30550 25
574 20250314 123100 142261600 30600 30600 30600 30600 3
575 20250314 123000 142169800 30550 30600 30600 30550 16
576 20250314 122900 141680850 30600 30600 30600 30600 3
577 20250314 122800 141589050 30550 30550 30550 30550 18
578 20250314 122700 141039150 30600 30550 30600 30550 19
579 20250314 122600 140458550 30550 30550 30550 30550 37
580 20250314 122500 139328200 30550 30500 30550 30500 24
581 20250314 122400 138596050 30550 30550 30550 30550 3
582 20250314 122300 138504400 30500 30550 30550 30500 16
583 20250314 122200 138016250 30550 30550 30550 30550 0
584 20250314 122100 138016250 30550 30525 30550 30500 22
585 20250314 122000 137345050 30550 30550 30550 30550 4
586 20250314 121900 137222850 30550 30600 30600 30550 18
587 20250314 121800 136672800 30600 30550 30600 30550 26
588 20250314 121700 135878350 30600 30600 30600 30600 3
589 20250314 121600 135786550 30550 30550 30550 30550 12
590 20250314 121500 135419950 30600 30600 30600 30600 3
591 20250314 121400 135328150 30600 30550 30600 30550 24
592 20250314 121300 134594800 30600 30600 30600 30600 3
593 20250314 121200 134503000 30550 30600 30600 30550 16
594 20250314 121100 134014050 30600 30600 30600 30600 3
595 20250314 121000 133922250 30550 30600 30600 30550 19
596 20250314 120900 133341750 30600 30550 30600 30550 5
597 20250314 120800 133188850 30600 30650 30650 30600 308
598 20250314 120700 123763900 30600 30600 30600 30600 21
599 20250314 120600 123121300 30650 30650 30650 30650 0
600 20250314 120500 123121300 30650 30600 30650 30600 15
601 20250314 120400 122662250 30600 30600 30600 30600 0
602 20250314 120300 122662250 30600 30600 30600 30600 21
603 20250314 120200 122019650 30650 30650 30650 30650 0
604 20250314 120100 122019650 30650 30650 30650 30650 4
605 20250314 120000 121897050 30650 30650 30650 30650 0
606 20250314 115900 121897050 30650 30650 30650 30650 28
607 20250314 115800 121038850 30650 30650 30650 30650 14
608 20250314 115700 120609750 30650 30650 30650 30650 0
609 20250314 115600 120609750 30650 30650 30650 30650 22
610 20250314 115500 119935450 30650 30650 30650 30650 0
611 20250314 115400 119935450 30650 30650 30650 30650 12
612 20250314 115300 119567650 30650 30650 30650 30650 0
613 20250314 115200 119567650 30650 30650 30650 30650 23
614 20250314 115100 118862700 30600 30650 30650 30600 44
615 20250314 115000 117514150 30650 30650 30650 30650 26
616 20250314 114900 116717250 30650 30650 30650 30650 21
617 20250314 114800 116073600 30650 30650 30650 30650 0
618 20250314 114700 116073600 30650 30650 30650 30650 13
619 20250314 114600 115675150 30650 30650 30650 30650 0
620 20250314 114500 115675150 30650 30650 30650 30650 18
621 20250314 114400 115123450 30650 30650 30650 30650 0
622 20250314 114300 115123450 30650 30650 30750 30650 48
623 20250314 114200 113649150 30650 30650 30650 30650 0
624 20250314 114100 113649150 30650 30650 30650 30650 40
625 20250314 114000 112423150 30650 30650 30650 30650 18
626 20250314 113900 111871450 30650 30650 30650 30650 0
627 20250314 113800 111871450 30650 30650 30650 30650 21
628 20250314 113700 111227800 30650 30650 30650 30650 0
629 20250314 113600 111227800 30650 30650 30650 30650 14
630 20250314 113500 110798700 30650 30650 30650 30650 0
631 20250314 113400 110798700 30650 30650 30650 30650 19
632 20250314 113300 110216350 30650 30650 30650 30650 0
633 20250314 113200 110216350 30650 30650 30650 30650 117
634 20250314 113100 106630300 30650 30650 30650 30650 20
635 20250314 113000 106017300 30650 30650 30650 30650 0
636 20250314 112900 106017300 30650 30650 30650 30650 15
637 20250314 112800 105557550 30650 30650 30650 30650 0
638 20250314 112700 105557550 30650 30725 30725 30650 22
639 20250314 112600 104883100 30650 30650 30650 30650 0
640 20250314 112500 104883100 30650 30650 30650 30650 12
641 20250314 112400 104515300 30650 30650 30650 30650 0
642 20250314 112300 104515300 30650 30650 30650 30650 17
643 20250314 112200 103994250 30650 30650 30650 30650 0
644 20250314 112100 103994250 30650 30650 30650 30650 0
645 20250314 112000 103994250 30650 30650 30650 30650 0
646 20250314 111900 103994250 30650 30650 30650 30650 0
647 20250314 111800 103994250 30650 30650 30650 30650 0
648 20250314 111700 103994250 30650 30650 30650 30650 0
649 20250314 111600 103994250 30650 30650 30650 30650 0
650 20250314 111500 103994250 30650 30650 30650 30650 0
651 20250314 111400 103994250 30650 30650 30650 30650 0
652 20250314 111300 103994250 30650 30650 30650 30650 0
653 20250314 111200 103994250 30650 30650 30650 30650 0
654 20250314 111100 103994250 30650 30650 30650 30650 0
655 20250314 111000 103994250 30650 30650 30650 30650 0
656 20250314 110900 103994250 30650 30650 30650 30650 0
657 20250314 110800 103994250 30650 30650 30650 30650 0
658 20250314 110700 103994250 30650 30650 30650 30650 0
659 20250314 110600 103994250 30650 30650 30650 30650 0
660 20250314 110500 103994250 30650 30650 30650 30650 0
661 20250314 110400 103994250 30650 30650 30650 30650 0
662 20250314 110300 103994250 30650 30650 30650 30650 0
663 20250314 110200 103994250 30650 30650 30650 30650 0
664 20250314 110100 103994250 30650 30650 30650 30650 0
665 20250314 110000 103994250 30650 30650 30650 30650 0
666 20250314 105900 103994250 30650 30650 30650 30650 0
667 20250314 105800 103994250 30650 30650 30650 30650 0
668 20250314 105700 103994250 30650 30650 30750 30650 647
669 20250314 105600 84130600 30650 30650 30650 30650 0
670 20250314 105500 84130600 30650 30650 30650 30650 2
671 20250314 105400 84069300 30700 30700 30700 30700 5
672 20250314 105300 83915800 30650 30650 30650 30650 11
673 20250314 105200 83578650 30650 30650 30650 30650 0
674 20250314 105100 83578650 30650 30650 30650 30650 7
675 20250314 105000 83364100 30650 30650 30650 30650 0
676 20250314 104900 83364100 30650 30650 30650 30650 2
677 20250314 104800 83302800 30650 30650 30650 30650 0
678 20250314 104700 83302800 30650 30650 30650 30650 2
679 20250314 104600 83241500 30650 30650 30650 30650 2
680 20250314 104500 83180200 30650 30650 30650 30650 2
681 20250314 104400 83118900 30650 30650 30650 30650 1
682 20250314 104300 83088250 30650 30650 30650 30650 0
683 20250314 104200 83088250 30650 30650 30650 30650 2
684 20250314 104100 83026950 30650 30650 30650 30650 0
685 20250314 104000 83026950 30650 30650 30650 30650 33
686 20250314 103900 82015500 30650 30650 30650 30650 7
687 20250314 103800 81800950 30650 30650 30650 30650 0
688 20250314 103700 81800950 30650 30650 30650 30650 0
689 20250314 103600 81800950 30650 30650 30650 30650 0
690 20250314 103500 81800950 30650 30650 30650 30650 0
691 20250314 103400 81800950 30650 30650 30650 30650 1
692 20250314 103300 81770300 30600 30600 30600 30600 19
693 20250314 103200 81188900 30550 30500 30550 30500 104
694 20250314 103100 78015200 30550 30550 30550 30550 0
695 20250314 103000 78015200 30550 30550 30550 30550 0
696 20250314 102900 78015200 30550 30550 30550 30550 0
697 20250314 102800 78015200 30550 30550 30550 30550 78
698 20250314 102700 75632300 30550 30550 30550 30550 0
699 20250314 102600 75632300 30550 30550 30550 30550 0
700 20250314 102500 75632300 30550 30550 30550 30550 0
701 20250314 102400 75632300 30550 30550 30550 30550 0
702 20250314 102300 75632300 30550 30550 30550 30550 24
703 20250314 102200 74899100 30550 30550 30550 30550 1
704 20250314 102100 74868550 30500 30500 30500 30500 0
705 20250314 102000 74868550 30500 30550 30550 30500 399
706 20250314 101900 62679300 30550 30550 30550 30550 32
707 20250314 101800 61701700 30550 30550 30550 30550 0
708 20250314 101700 61701700 30550 30550 30550 30550 0
709 20250314 101600 61701700 30550 30550 30550 30550 0
710 20250314 101500 61701700 30550 30550 30550 30550 0
711 20250314 101400 61701700 30550 30550 30550 30550 0
712 20250314 101300 61701700 30550 30550 30550 30550 0
713 20250314 101200 61701700 30550 30550 30550 30550 1
714 20250314 101100 61671150 30700 30650 30700 30550 70
715 20250314 101000 59522950 30650 30550 30650 30550 32
716 20250314 100900 58543650 30550 30550 30550 30550 0
717 20250314 100800 58543650 30550 30550 30550 30550 0
718 20250314 100700 58543650 30550 30550 30550 30550 0
719 20250314 100600 58543650 30550 30550 30550 30550 0
720 20250314 100500 58543650 30550 30550 30550 30550 1
721 20250314 100400 58513100 30550 30550 30550 30550 66
722 20250314 100300 56496800 30550 30550 30550 30550 20
723 20250314 100200 55885800 30500 30500 30500 30500 0
724 20250314 100100 55885800 30500 30500 30500 30500 267
725 20250314 100000 47742300 30500 30600 30600 30500 190
726 20250314 095900 41936950 30600 30600 30600 30600 1
727 20250314 095800 41906350 30600 30600 30600 30600 0
728 20250314 095700 41906350 30600 30600 30600 30600 2
729 20250314 095600 41845150 30600 30650 30650 30600 10
730 20250314 095500 41538700 30650 30650 30650 30650 0
731 20250314 095400 41538700 30650 30650 30650 30650 1
732 20250314 095300 41508050 30650 30650 30650 30650 0
733 20250314 095200 41508050 30650 30650 30650 30650 2
734 20250314 095100 41446750 30650 30650 30650 30650 0
735 20250314 095000 41446750 30650 30650 30650 30650 2
736 20250314 094900 41385450 30700 30700 30700 30700 3
737 20250314 094800 41293350 30700 30700 30700 30700 2
738 20250314 094700 41231950 30700 30700 30700 30700 0
739 20250314 094600 41231950 30700 30700 30700 30700 1
740 20250314 094500 41201250 30700 30700 30700 30700 0
741 20250314 094400 41201250 30700 30700 30700 30700 1
742 20250314 094300 41170550 30650 30650 30650 30650 6
743 20250314 094200 40986650 30650 30650 30650 30650 0
744 20250314 094100 40986650 30650 30650 30650 30650 1
745 20250314 094000 40956000 30650 30650 30650 30650 3
746 20250314 093900 40864050 30750 30750 30750 30750 5
747 20250314 093800 40710300 30750 30750 30750 30750 0
748 20250314 093700 40710300 30750 30600 30750 30600 2
749 20250314 093600 40648950 30600 30600 30600 30600 55
750 20250314 093500 38965950 30600 30650 30650 30600 101
751 20250314 093400 35870350 30800 30800 30800 30800 0
752 20250314 093300 35870350 30800 30800 30800 30800 0
753 20250314 093200 35870350 30800 30650 30800 30650 11
754 20250314 093100 35533050 30800 30800 30800 30800 3
755 20250314 093000 35440650 30800 30800 30800 30800 0
756 20250314 092900 35440650 30800 30800 30800 30800 0
757 20250314 092800 35440650 30800 30800 30800 30800 0
758 20250314 092700 35440650 30800 30850 30850 30650 407
759 20250314 092600 22931800 30950 30950 30950 30950 2
760 20250314 092500 22869900 30950 30850 30950 30850 4
761 20250314 092400 22746400 30850 30850 30850 30850 15
762 20250314 092300 22283650 30850 30850 30850 30850 0
763 20250314 092200 22283650 30850 30850 30850 30850 4
764 20250314 092100 22160250 30800 30800 30800 30800 0
765 20250314 092000 22160250 30800 30800 30800 30800 0
766 20250314 091900 22160250 30800 30800 30800 30800 0
767 20250314 091800 22160250 30800 30800 30800 30800 0
768 20250314 091700 22160250 30800 30850 30850 30800 13
769 20250314 091600 21759300 31100 31050 31100 31050 20
770 20250314 091500 21138250 30850 30850 30850 30850 64
771 20250314 091400 19163850 31100 31100 31100 31100 0
772 20250314 091300 19163850 31100 30800 31100 30800 218
773 20250314 091200 12422500 30800 30800 30800 30800 1
774 20250314 091100 12391700 30600 30600 30650 30600 4
775 20250314 091000 12269200 30800 30800 30800 30800 1
776 20250314 090900 12238400 30650 30650 30650 30650 0
777 20250314 090800 12238400 30650 30550 30650 30550 35
778 20250314 090700 11166650 30550 30550 30550 30550 1
779 20250314 090600 11136100 30550 30850 30850 30550 4
780 20250314 090500 11013600 30500 30500 30500 30500 0
781 20250314 090400 11013600 30500 30500 30500 30500 303
782 20250314 090300 1772100 30500 30500 30500 30500 10
783 20250314 090200 1467100 30500 30500 30500 30500 0
784 20250314 090100 1467100 30500 30600 30600 30500 15
785 20250314 090000 1008800 30600 30500 30650 30500 33