ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

637
049950/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,193500,747571900,21400,21400,21400,21400,617
20250313,193400,747571900,21400,21400,21400,21400,0
20250313,193300,747571900,21400,21400,21400,21400,0
20250313,193200,747571900,21400,21400,21400,21400,0
20250313,193100,747571900,21400,21400,21400,21400,0
20250313,193000,747571900,21400,21400,21400,21400,0
20250313,192900,747571900,21400,21400,21400,21400,0
20250313,192800,747571900,21400,21400,21400,21400,0
20250313,192700,747571900,21400,21400,21400,21400,0
20250313,192600,747571900,21400,21400,21400,21400,0
20250313,192500,747571900,21400,21400,21400,21400,0
20250313,192400,747571900,21400,21400,21400,21400,0
20250313,192300,747571900,21400,21400,21400,21400,0
20250313,192200,747571900,21400,21400,21400,21400,0
20250313,192100,747571900,21400,21400,21400,21400,0
20250313,192000,747571900,21400,21400,21400,21400,0
20250313,191900,747571900,21400,21400,21400,21400,0
20250313,191800,747571900,21400,21400,21400,21400,0
20250313,191700,747571900,21400,21400,21400,21400,0
20250313,191600,747571900,21400,21400,21400,21400,0
20250313,191500,747571900,21400,21400,21400,21400,0
20250313,191400,747571900,21400,21400,21400,21400,0
20250313,191300,747571900,21400,21400,21400,21400,0
20250313,191200,747571900,21400,21400,21400,21400,0
20250313,191100,747571900,21400,21400,21400,21400,0
20250313,191000,747571900,21400,21400,21400,21400,0
20250313,190900,747571900,21400,21400,21400,21400,0
20250313,190800,747571900,21400,21400,21400,21400,0
20250313,190700,747571900,21400,21400,21400,21400,0
20250313,190600,747571900,21400,21400,21400,21400,0
20250313,190500,747571900,21400,21400,21400,21400,617
20250313,190400,747571900,21400,21400,21400,21400,0
20250313,190300,747571900,21400,21400,21400,21400,0
20250313,190200,747571900,21400,21400,21400,21400,0
20250313,190100,747571900,21400,21400,21400,21400,0
20250313,190000,747571900,21400,21400,21400,21400,0
20250313,185900,747571900,21400,21400,21400,21400,0
20250313,185800,747571900,21400,21400,21400,21400,0
20250313,185700,747571900,21400,21400,21400,21400,0
20250313,185600,747571900,21400,21400,21400,21400,0
20250313,185500,747571900,21400,21400,21400,21400,0
20250313,185400,747571900,21400,21400,21400,21400,0
20250313,185300,747571900,21400,21400,21400,21400,0
20250313,185200,747571900,21400,21400,21400,21400,0
20250313,185100,747571900,21400,21400,21400,21400,0
20250313,185000,747571900,21400,21400,21400,21400,0
20250313,184900,747571900,21400,21400,21400,21400,0
20250313,184800,747571900,21400,21400,21400,21400,0
20250313,184700,747571900,21400,21400,21400,21400,0
20250313,184600,747571900,21400,21400,21400,21400,0
20250313,184500,747571900,21400,21400,21400,21400,0
20250313,184400,747571900,21400,21400,21400,21400,0
20250313,184300,747571900,21400,21400,21400,21400,0
20250313,184200,747571900,21400,21400,21400,21400,0
20250313,184100,747571900,21400,21400,21400,21400,0
20250313,184000,747571900,21400,21400,21400,21400,0
20250313,183900,747571900,21400,21400,21400,21400,0
20250313,183800,747571900,21400,21400,21400,21400,0
20250313,183700,747571900,21400,21400,21400,21400,0
20250313,183600,747571900,21400,21400,21400,21400,0
20250313,183500,747571900,21400,21400,21400,21400,617
20250313,183400,747571900,21400,21400,21400,21400,0
20250313,183300,747571900,21400,21400,21400,21400,0
20250313,183200,747571900,21400,21400,21400,21400,0
20250313,183100,747571900,21400,21400,21400,21400,0
20250313,183000,747571900,21400,21400,21400,21400,0
20250313,182900,747571900,21400,21400,21400,21400,0
20250313,182800,747571900,21400,21400,21400,21400,0
20250313,182700,747571900,21400,21400,21400,21400,0
20250313,182600,747571900,21400,21400,21400,21400,0
20250313,182500,747571900,21400,21400,21400,21400,0
20250313,182400,747571900,21400,21400,21400,21400,0
20250313,182300,747571900,21400,21400,21400,21400,0
20250313,182200,747571900,21400,21400,21400,21400,0
20250313,182100,747571900,21400,21400,21400,21400,0
20250313,182000,747571900,21400,21400,21400,21400,0
20250313,181900,747571900,21400,21400,21400,21400,0
20250313,181800,747571900,21400,21400,21400,21400,0
20250313,181700,747571900,21400,21400,21400,21400,0
20250313,181600,747571900,21400,21400,21400,21400,0
20250313,181500,747571900,21400,21400,21400,21400,0
20250313,181400,747571900,21400,21400,21400,21400,0
20250313,181300,747571900,21400,21400,21400,21400,0
20250313,181200,747571900,21400,21400,21400,21400,0
20250313,181100,747571900,21400,21400,21400,21400,0
20250313,181000,747571900,21400,21400,21400,21400,0
20250313,180900,747571900,21400,21400,21400,21400,0
20250313,180800,747571900,21400,21400,21400,21400,0
20250313,180700,747571900,21400,21400,21400,21400,0
20250313,180600,747571900,21400,21400,21400,21400,0
20250313,180500,747571900,21400,21400,21400,21400,617
20250313,180400,747571900,21400,21400,21400,21400,0
20250313,180300,747571900,21400,21400,21400,21400,0
20250313,180200,747571900,21400,21400,21400,21400,0
20250313,180100,747571900,21400,21400,21400,21400,0
20250313,180000,747571900,21400,21400,21400,21400,0
20250313,175900,747571900,21400,21400,21400,21400,0
20250313,175800,747571900,21400,21400,21400,21400,0
20250313,175700,747571900,21400,21400,21400,21400,0
20250313,175600,747571900,21400,21400,21400,21400,0
20250313,175500,747571900,21400,21400,21400,21400,0
20250313,175400,747571900,21400,21400,21400,21400,0
20250313,175300,747571900,21400,21400,21400,21400,0
20250313,175200,747571900,21400,21400,21400,21400,0
20250313,175100,747571900,21400,21400,21400,21400,0
20250313,175000,747571900,21400,21400,21400,21400,0
20250313,174900,747571900,21400,21400,21400,21400,0
20250313,174800,747571900,21400,21400,21400,21400,0
20250313,174700,747571900,21400,21400,21400,21400,0
20250313,174600,747571900,21400,21400,21400,21400,0
20250313,174500,747571900,21400,21400,21400,21400,0
20250313,174400,747571900,21400,21400,21400,21400,0
20250313,174300,747571900,21400,21400,21400,21400,0
20250313,174200,747571900,21400,21400,21400,21400,0
20250313,174100,747571900,21400,21400,21400,21400,0
20250313,174000,747571900,21400,21400,21400,21400,0
20250313,173900,747571900,21400,21400,21400,21400,0
20250313,173800,747571900,21400,21400,21400,21400,0
20250313,173700,747571900,21400,21400,21400,21400,0
20250313,173600,747571900,21400,21400,21400,21400,0
20250313,173500,747571900,21400,21400,21400,21400,617
20250313,173400,747571900,21400,21400,21400,21400,0
20250313,173300,747571900,21400,21400,21400,21400,0
20250313,173200,747571900,21400,21400,21400,21400,0
20250313,173100,747571900,21400,21400,21400,21400,0
20250313,173000,747571900,21400,21400,21400,21400,0
20250313,172900,747571900,21400,21400,21400,21400,0
20250313,172800,747571900,21400,21400,21400,21400,0
20250313,172700,747571900,21400,21400,21400,21400,0
20250313,172600,747571900,21400,21400,21400,21400,0
20250313,172500,747571900,21400,21400,21400,21400,0
20250313,172400,747571900,21400,21400,21400,21400,0
20250313,172300,747571900,21400,21400,21400,21400,0
20250313,172200,747571900,21400,21400,21400,21400,0
20250313,172100,747571900,21400,21400,21400,21400,0
20250313,172000,747571900,21400,21400,21400,21400,0
20250313,171900,747571900,21400,21400,21400,21400,0
20250313,171800,747571900,21400,21400,21400,21400,0
20250313,171700,747571900,21400,21400,21400,21400,0
20250313,171600,747571900,21400,21400,21400,21400,0
20250313,171500,747571900,21400,21400,21400,21400,0
20250313,171400,747571900,21400,21400,21400,21400,0
20250313,171300,747571900,21400,21400,21400,21400,0
20250313,171200,747571900,21400,21400,21400,21400,0
20250313,171100,747571900,21400,21400,21400,21400,0
20250313,171000,747571900,21400,21400,21400,21400,0
20250313,170900,747571900,21400,21400,21400,21400,0
20250313,170800,747571900,21400,21400,21400,21400,0
20250313,170700,747571900,21400,21400,21400,21400,0
20250313,170600,747571900,21400,21400,21400,21400,0
20250313,170500,747571900,21400,21400,21400,21400,617
20250313,170400,747571900,21400,21400,21400,21400,0
20250313,170300,747571900,21400,21400,21400,21400,0
20250313,170200,747571900,21400,21400,21400,21400,0
20250313,170100,747571900,21400,21400,21400,21400,0
20250313,170000,747571900,21400,21400,21400,21400,0
20250313,165900,747571900,21400,21400,21400,21400,0
20250313,165800,747571900,21400,21400,21400,21400,0
20250313,165700,747571900,21400,21400,21400,21400,0
20250313,165600,747571900,21400,21400,21400,21400,0
20250313,165500,747571900,21400,21400,21400,21400,0
20250313,165400,747571900,21400,21400,21400,21400,0
20250313,165300,747571900,21400,21400,21400,21400,0
20250313,165200,747571900,21400,21400,21400,21400,0
20250313,165100,747571900,21400,21400,21400,21400,0
20250313,165000,747571900,21400,21400,21400,21400,0
20250313,164900,747571900,21400,21400,21400,21400,0
20250313,164800,747571900,21400,21400,21400,21400,0
20250313,164700,747571900,21400,21400,21400,21400,0
20250313,164600,747571900,21400,21400,21400,21400,0
20250313,164500,747571900,21400,21400,21400,21400,0
20250313,164400,747571900,21400,21400,21400,21400,0
20250313,164300,747571900,21400,21400,21400,21400,0
20250313,164200,747571900,21400,21400,21400,21400,0
20250313,164100,747571900,21400,21400,21400,21400,0
20250313,164000,747571900,21400,21400,21400,21400,0
20250313,163900,747571900,21400,21400,21400,21400,0
20250313,163800,747571900,21400,21400,21400,21400,0
20250313,163700,747571900,21400,21400,21400,21400,0
20250313,163600,747571900,21400,21400,21400,21400,0
20250313,163500,747571900,21400,21400,21400,21400,617
20250313,163400,747571900,21400,21400,21400,21400,0
20250313,163300,747571900,21400,21400,21400,21400,0
20250313,163200,747571900,21400,21400,21400,21400,0
20250313,163100,747571900,21400,21400,21400,21400,0
20250313,163000,747571900,21400,21400,21400,21400,0
20250313,162900,747571900,21400,21400,21400,21400,0
20250313,162800,747571900,21400,21400,21400,21400,0
20250313,162700,747571900,21400,21400,21400,21400,0
20250313,162600,747571900,21400,21400,21400,21400,0
20250313,162500,747571900,21400,21400,21400,21400,0
20250313,162400,747571900,21400,21400,21400,21400,0
20250313,162300,747571900,21400,21400,21400,21400,0
20250313,162200,747571900,21400,21400,21400,21400,0
20250313,162100,747571900,21400,21400,21400,21400,0
20250313,162000,747571900,21400,21400,21400,21400,0
20250313,161900,747571900,21400,21400,21400,21400,0
20250313,161800,747571900,21400,21400,21400,21400,0
20250313,161700,747571900,21400,21400,21400,21400,0
20250313,161600,747571900,21400,21400,21400,21400,0
20250313,161500,747571900,21400,21400,21400,21400,0
20250313,161400,747571900,21400,21400,21400,21400,0
20250313,161300,747571900,21400,21400,21400,21400,0
20250313,161200,747571900,21400,21400,21400,21400,0
20250313,161100,747571900,21400,21400,21400,21400,0
20250313,161000,747571900,21400,21400,21400,21400,0
20250313,160900,747571900,21400,21400,21400,21400,0
20250313,160800,747571900,21400,21400,21400,21400,0
20250313,160700,747571900,21400,21400,21400,21400,0
20250313,160600,747571900,21400,21400,21400,21400,0
20250313,160500,747571900,21400,21400,21400,21400,617
20250313,160400,747571900,21400,21400,21400,21400,0
20250313,160300,747571900,21400,21400,21400,21400,0
20250313,160200,747571900,21400,21400,21400,21400,0
20250313,160100,747571900,21400,21400,21400,21400,0
20250313,160000,747571900,21400,21400,21400,21400,0
20250313,155900,747571900,21400,21400,21400,21400,0
20250313,155800,747571900,21400,21400,21400,21400,0
20250313,155700,747571900,21400,21400,21400,21400,0
20250313,155600,747571900,21400,21400,21400,21400,0
20250313,155500,747571900,21400,21400,21400,21400,0
20250313,155400,747571900,21400,21400,21400,21400,0
20250313,155300,747571900,21400,21400,21400,21400,0
20250313,155200,747571900,21400,21400,21400,21400,0
20250313,155100,747571900,21400,21400,21400,21400,0
20250313,155000,747571900,21400,21400,21400,21400,0
20250313,154900,747571900,21400,21400,21400,21400,0
20250313,154800,747571900,21400,21400,21400,21400,0
20250313,154700,747571900,21400,21400,21400,21400,0
20250313,154600,747571900,21400,21400,21400,21400,0
20250313,154500,747571900,21400,21400,21400,21400,0
20250313,154400,747571900,21400,21400,21400,21400,0
20250313,154300,747571900,21400,21400,21400,21400,0
20250313,154200,747571900,21400,21400,21400,21400,0
20250313,154100,747571900,21400,21400,21400,21400,0
20250313,154000,747571900,21400,21400,21400,21400,0
20250313,153900,747571900,21400,21400,21400,21400,0
20250313,153800,747571900,21400,21400,21400,21400,0
20250313,153700,747571900,21400,21400,21400,21400,0
20250313,153600,747571900,21400,21400,21400,21400,0
20250313,153500,747571900,21400,21400,21400,21400,617
20250313,153400,747571900,21400,21400,21400,21400,0
20250313,153300,747571900,21400,21400,21400,21400,0
20250313,153200,747571900,21400,21400,21400,21400,0
20250313,153100,747571900,21400,21400,21400,21400,0
20250313,153000,747571900,21400,21400,21400,21400,617
20250313,152900,734368100,21500,21500,21500,21500,0
20250313,152800,734368100,21500,21500,21500,21500,0
20250313,152700,734368100,21500,21500,21500,21500,0
20250313,152600,734368100,21500,21500,21500,21500,0
20250313,152500,734368100,21500,21500,21500,21500,0
20250313,152400,734368100,21500,21500,21500,21500,0
20250313,152300,734368100,21500,21500,21500,21500,0
20250313,152200,734368100,21500,21500,21500,21500,0
20250313,152100,734368100,21500,21500,21500,21500,0
20250313,152000,734368100,21500,21500,21500,21500,0
20250313,151900,734368100,21500,21400,21500,21400,33
20250313,151800,733661800,21400,21400,21400,21400,14
20250313,151700,733362200,21400,21500,21500,21400,135
20250313,151600,730472700,21450,21450,21450,21450,26
20250313,151500,729915000,21450,21450,21450,21450,15
20250313,151400,729593250,21500,21500,21500,21450,99
20250313,151300,727467450,21450,21500,21500,21450,2086
20250313,151200,682621650,21500,21550,21600,21500,86
20250313,151100,680768300,21500,21600,21600,21500,17
20250313,151000,680402050,21600,21600,21600,21600,0
20250313,150900,680402050,21600,21600,21600,21600,0
20250313,150800,680402050,21600,21600,21600,21600,10
20250313,150700,680186050,21600,21600,21600,21600,0
20250313,150600,680186050,21600,21550,21600,21500,1165
20250313,150500,655084400,21550,21575,21575,21550,66
20250313,150400,653662075,21600,21600,21600,21600,0
20250313,150300,653662075,21600,21600,21600,21600,4
20250313,150200,653575675,21600,21600,21600,21600,5
20250313,150100,653467675,21600,21600,21600,21600,1
20250313,150000,653446075,21600,21600,21600,21600,0
20250313,145900,653446075,21600,21600,21600,21600,0
20250313,145800,653446075,21600,21600,21600,21600,10
20250313,145700,653230075,21600,21600,21600,21600,0
20250313,145600,653230075,21600,21600,21600,21600,0
20250313,145500,653230075,21600,21600,21600,21600,0
20250313,145400,653230075,21600,21600,21600,21600,0
20250313,145300,653230075,21600,21600,21600,21600,0
20250313,145200,653230075,21600,21600,21600,21600,0
20250313,145100,653230075,21600,21600,21600,21600,10
20250313,145000,653014075,21550,21550,21600,21550,857
20250313,144900,634545275,21600,21600,21600,21600,0
20250313,144800,634545275,21600,21600,21600,21600,9
20250313,144700,634350875,21600,21625,21625,21600,28
20250313,144600,633745750,21600,21600,21600,21600,0
20250313,144500,633745750,21600,21600,21600,21600,0
20250313,144400,633745750,21600,21625,21625,21600,137
20250313,144300,630786175,21650,21650,21650,21650,2
20250313,144200,630742875,21650,21650,21650,21650,0
20250313,144100,630742875,21650,21650,21650,21650,0
20250313,144000,630742875,21650,21650,21650,21650,0
20250313,143900,630742875,21650,21650,21650,21650,0
20250313,143800,630742875,21650,21650,21650,21650,0
20250313,143700,630742875,21650,21650,21650,21650,0
20250313,143600,630742875,21650,21650,21650,21650,0
20250313,143500,630742875,21650,21650,21650,21650,0
20250313,143400,630742875,21650,21650,21650,21650,0
20250313,143300,630742875,21650,21650,21650,21650,1
20250313,143200,630721225,21650,21650,21650,21650,1
20250313,143100,630699575,21650,21650,21650,21650,33
20250313,143000,629985125,21650,21650,21650,21650,1
20250313,142900,629963475,21650,21650,21650,21650,2
20250313,142800,629920175,21650,21650,21650,21650,2
20250313,142700,629876875,21600,21600,21600,21600,0
20250313,142600,629876875,21600,21600,21600,21600,0
20250313,142500,629876875,21600,21600,21600,21600,0
20250313,142400,629876875,21600,21600,21600,21600,1
20250313,142300,629855275,21600,21600,21600,21600,9
20250313,142200,629660875,21600,21600,21600,21600,231
20250313,142100,624671275,21650,21650,21650,21650,1
20250313,142000,624649625,21650,21650,21650,21650,0
20250313,141900,624649625,21650,21650,21650,21650,1
20250313,141800,624627975,21600,21600,21600,21600,8
20250313,141700,624455175,21600,21600,21600,21600,50
20250313,141600,623375175,21650,21650,21650,21650,142
20250313,141500,620300875,21650,21650,21650,21650,1
20250313,141400,620279225,21650,21650,21650,21650,0
20250313,141300,620279225,21650,21650,21650,21650,5
20250313,141200,620170975,21600,21600,21600,21600,0
20250313,141100,620170975,21600,21650,21650,21600,40
20250313,141000,619306775,21650,21650,21650,21650,0
20250313,140900,619306775,21650,21650,21650,21650,0
20250313,140800,619306775,21650,21650,21650,21650,1698
20250313,140700,582545075,21700,21700,21700,21675,703
20250313,140600,567290000,21700,21700,21700,21700,0
20250313,140500,567290000,21700,21700,21700,21700,5
20250313,140400,567181500,21700,21700,21700,21700,0
20250313,140300,567181500,21700,21700,21700,21700,0
20250313,140200,567181500,21700,21700,21700,21700,0
20250313,140100,567181500,21700,21700,21700,21700,0
20250313,140000,567181500,21700,21700,21700,21700,0
20250313,135900,567181500,21700,21700,21700,21700,0
20250313,135800,567181500,21700,21700,21700,21700,0
20250313,135700,567181500,21700,21700,21700,21700,0
20250313,135600,567181500,21700,21700,21700,21700,0
20250313,135500,567181500,21700,21700,21700,21700,0
20250313,135400,567181500,21700,21700,21700,21700,5
20250313,135300,567073000,21700,21700,21700,21700,0
20250313,135200,567073000,21700,21700,21700,21700,0
20250313,135100,567073000,21700,21700,21700,21700,79
20250313,135000,565358700,21700,21700,21700,21700,0
20250313,134900,565358700,21700,21700,21700,21700,0
20250313,134800,565358700,21700,21700,21700,21700,0
20250313,134700,565358700,21700,21700,21700,21700,0
20250313,134600,565358700,21700,21700,21700,21700,0
20250313,134500,565358700,21700,21700,21700,21700,0
20250313,134400,565358700,21700,21700,21700,21700,0
20250313,134300,565358700,21700,21700,21700,21700,0
20250313,134200,565358700,21700,21700,21700,21700,25
20250313,134100,564816200,21650,21650,21650,21650,2
20250313,134000,564772900,21700,21700,21700,21700,10
20250313,133900,564555900,21700,21700,21700,21700,0
20250313,133800,564555900,21700,21700,21700,21700,1
20250313,133700,564534200,21700,21800,21800,21700,2
20250313,133600,564490700,21700,21700,21700,21700,0
20250313,133500,564490700,21700,21700,21700,21700,0
20250313,133400,564490700,21700,21700,21700,21700,0
20250313,133300,564490700,21700,21700,21700,21700,1
20250313,133200,564469000,21800,21800,21800,21800,0
20250313,133100,564469000,21800,21650,21800,21650,32
20250313,133000,563776050,21650,21650,21650,21650,26
20250313,132900,563213150,21650,21650,21650,21650,8
20250313,132800,563039950,21700,21700,21700,21700,0
20250313,132700,563039950,21700,21700,21700,21700,16
20250313,132600,562692750,21700,21700,21700,21700,0
20250313,132500,562692750,21700,21700,21700,21700,0
20250313,132400,562692750,21700,21700,21700,21700,0
20250313,132300,562692750,21700,21700,21700,21700,0
20250313,132200,562692750,21700,21750,21750,21700,446
20250313,132100,553011600,21750,21750,21750,21750,0
20250313,132000,553011600,21750,21750,21750,21750,0
20250313,131900,553011600,21750,21750,21750,21750,0
20250313,131800,553011600,21750,21750,21750,21750,8
20250313,131700,552837600,21700,21700,21700,21700,0
20250313,131600,552837600,21700,21700,21700,21700,0
20250313,131500,552837600,21700,21750,21750,21700,568
20250313,131400,540509450,21800,21800,21800,21800,0
20250313,131300,540509450,21800,21800,21800,21800,1
20250313,131200,540487650,21750,21750,21750,21750,5
20250313,131100,540378900,21800,21800,21800,21750,74
20250313,131000,538769250,21800,21800,21800,21800,0
20250313,130900,538769250,21800,21800,21800,21800,0
20250313,130800,538769250,21800,21800,21800,21800,1
20250313,130700,538747450,21700,21700,21700,21700,0
20250313,130600,538747450,21700,21700,21700,21700,0
20250313,130500,538747450,21700,21700,21700,21700,0
20250313,130400,538747450,21700,21800,21800,21700,32
20250313,130300,538049950,21700,21700,21700,21700,0
20250313,130200,538049950,21700,21700,21700,21700,55
20250313,130100,536856450,21750,21750,21750,21750,486
20250313,130000,526285950,21800,21800,21800,21800,0
20250313,125900,526285950,21800,21800,21800,21800,0
20250313,125800,526285950,21800,21800,21800,21800,7
20250313,125700,526133350,21800,21850,21850,21800,18
20250313,125600,525740700,21850,21800,21850,21800,8
20250313,125500,525566250,21800,21800,21800,21800,0
20250313,125400,525566250,21800,21800,21800,21800,0
20250313,125300,525566250,21800,21800,21800,21800,10
20250313,125200,525348250,21800,21800,21800,21800,1
20250313,125100,525326450,21800,21800,21800,21800,0
20250313,125000,525326450,21800,21800,21800,21800,0
20250313,124900,525326450,21800,21800,21800,21800,0
20250313,124800,525326450,21800,21800,21800,21800,40
20250313,124700,524454450,21800,21800,21800,21800,0
20250313,124600,524454450,21800,21800,21800,21800,0
20250313,124500,524454450,21800,21800,21800,21800,1
20250313,124400,524432650,21800,21800,21800,21800,3
20250313,124300,524367250,21750,21750,21750,21750,0
20250313,124200,524367250,21750,21800,21800,21750,22
20250313,124100,523888650,21800,21800,21800,21800,0
20250313,124000,523888650,21800,21800,21800,21800,0
20250313,123900,523888650,21800,21800,21800,21800,1
20250313,123800,523866850,21800,21800,21800,21800,12
20250313,123700,523605250,21750,21750,21750,21750,544
20250313,123600,511773250,21800,21750,21800,21750,43
20250313,123500,510836000,21750,21750,21750,21750,30
20250313,123400,510183500,21800,21800,21800,21800,1
20250313,123300,510161700,21800,21800,21800,21800,0
20250313,123200,510161700,21800,21800,21800,21800,55
20250313,123100,508962700,21800,21850,21850,21750,267
20250313,123000,503143100,21900,21900,21900,21900,0
20250313,122900,503143100,21900,21900,21900,21900,1
20250313,122800,503121200,21900,21900,21900,21900,0
20250313,122700,503121200,21900,21900,21900,21900,0
20250313,122600,503121200,21900,21900,21900,21900,0
20250313,122500,503121200,21900,21900,21900,21900,0
20250313,122400,503121200,21900,21900,21900,21900,0
20250313,122300,503121200,21900,21900,21900,21900,5
20250313,122200,503011700,21900,21900,21900,21900,0
20250313,122100,503011700,21900,21900,21900,21900,0
20250313,122000,503011700,21900,21900,21900,21900,0
20250313,121900,503011700,21900,21900,21900,21900,0
20250313,121800,503011700,21900,21900,21900,21900,0
20250313,121700,503011700,21900,21900,21900,21900,0
20250313,121600,503011700,21900,21900,21900,21900,0
20250313,121500,503011700,21900,21900,21900,21900,0
20250313,121400,503011700,21900,21900,21900,21900,0
20250313,121300,503011700,21900,21900,21900,21900,0
20250313,121200,503011700,21900,21900,21900,21900,0
20250313,121100,503011700,21900,21900,21900,21900,0
20250313,121000,503011700,21900,21900,21900,21900,0
20250313,120900,503011700,21900,21900,21900,21900,0
20250313,120800,503011700,21900,21900,21900,21900,1
20250313,120700,502989800,21900,21900,21900,21900,0
20250313,120600,502989800,21900,21900,21900,21900,0
20250313,120500,502989800,21900,21900,21900,21900,0
20250313,120400,502989800,21900,21900,21900,21900,2
20250313,120300,502946000,21900,21900,21900,21900,0
20250313,120200,502946000,21900,21900,21900,21900,0
20250313,120100,502946000,21900,21900,21900,21900,0
20250313,120000,502946000,21900,21850,21900,21850,2
20250313,115900,502902250,21900,21900,21900,21900,0
20250313,115800,502902250,21900,21900,21900,21900,0
20250313,115700,502902250,21900,21900,21900,21900,0
20250313,115600,502902250,21900,21900,21900,21900,0
20250313,115500,502902250,21900,21900,21900,21900,0
20250313,115400,502902250,21900,21900,21900,21900,1
20250313,115300,502880350,21900,21900,21900,21900,1
20250313,115200,502858450,21800,21800,21800,21800,0
20250313,115100,502858450,21800,21800,21800,21800,364
20250313,115000,494923250,21800,21800,21800,21800,108
20250313,114900,492568850,21950,21950,21950,21950,0
20250313,114800,492568850,21950,21950,21950,21950,0
20250313,114700,492568850,21950,21950,21950,21950,0
20250313,114600,492568850,21950,21950,21950,21950,0
20250313,114500,492568850,21950,21950,21950,21950,0
20250313,114400,492568850,21950,21950,21950,21950,0
20250313,114300,492568850,21950,21800,21950,21800,9
20250313,114200,492371900,21850,21900,21900,21850,501
20250313,114100,481418050,21900,21900,21900,21900,0
20250313,114000,481418050,21900,21900,21900,21900,0
20250313,113900,481418050,21900,21900,21900,21900,312
20250313,113800,474585250,21900,21900,21900,21900,0
20250313,113700,474585250,21900,21900,21900,21900,324
20250313,113600,467489650,21950,21950,21950,21950,0
20250313,113500,467489650,21950,21950,21950,21950,0
20250313,113400,467489650,21950,21950,21950,21950,0
20250313,113300,467489650,21950,21950,21950,21950,0
20250313,113200,467489650,21950,21950,21950,21950,0
20250313,113100,467489650,21950,21950,21950,21950,87
20250313,113000,465580000,21950,21950,21950,21950,0
20250313,112900,465580000,21950,21950,21950,21950,0
20250313,112800,465580000,21950,21950,21950,21950,0
20250313,112700,465580000,21950,21950,21950,21950,0
20250313,112600,465580000,21950,21950,21950,21950,0
20250313,112500,465580000,21950,21950,21950,21950,48
20250313,112400,464526400,21950,21950,21950,21950,2
20250313,112300,464482500,22050,22050,22050,22050,0
20250313,112200,464482500,22050,22050,22050,22050,33
20250313,112100,463754850,21900,21900,21900,21900,0
20250313,112000,463754850,21900,21900,21900,21900,0
20250313,111900,463754850,21900,21950,21950,21900,1094
20250313,111800,439746250,21950,21950,21950,21950,0
20250313,111700,439746250,21950,21950,21950,21950,0
20250313,111600,439746250,21950,21950,21950,21950,0
20250313,111500,439746250,21950,21950,21950,21950,3
20250313,111400,439680400,22000,22000,22000,22000,116
20250313,111300,437128400,22100,22100,22100,22100,0
20250313,111200,437128400,22100,22100,22100,22100,1
20250313,111100,437106300,22050,22050,22050,22050,0
20250313,111000,437106300,22050,22050,22050,22050,0
20250313,110900,437106300,22050,22100,22100,22050,159
20250313,110800,433599500,22150,22150,22150,22150,0
20250313,110700,433599500,22150,22150,22150,22150,0
20250313,110600,433599500,22150,22150,22150,22150,0
20250313,110500,433599500,22150,22150,22150,22150,0
20250313,110400,433599500,22150,22150,22150,22150,0
20250313,110300,433599500,22150,22150,22150,22150,0
20250313,110200,433599500,22150,22150,22150,22150,0
20250313,110100,433599500,22150,22150,22150,22150,0
20250313,110000,433599500,22150,22150,22150,22150,0
20250313,105900,433599500,22150,22150,22150,22150,72
20250313,105800,432004700,22150,22150,22150,22150,0
20250313,105700,432004700,22150,22100,22150,22100,346
20250313,105600,424341300,22100,22100,22100,22100,698
20250313,105500,408915500,22050,22050,22050,22050,0
20250313,105400,408915500,22050,22050,22050,22050,0
20250313,105300,408915500,22050,22050,22050,22050,90
20250313,105200,406931000,22050,22050,22050,22050,812
20250313,105100,389026400,21950,21950,21950,21950,359
20250313,105000,381146350,22050,22050,22050,22050,0
20250313,104900,381146350,22050,22050,22050,22050,34
20250313,104800,380396650,22050,22050,22050,22050,0
20250313,104700,380396650,22050,22050,22050,22050,50
20250313,104600,379294150,22000,22050,22050,22000,182
20250313,104500,375288100,22100,22100,22100,22100,31
20250313,104400,374603000,22100,22100,22100,22100,102
20250313,104300,372348800,22100,22100,22100,22100,0
20250313,104200,372348800,22100,22000,22100,22000,3
20250313,104100,372282600,22100,22100,22100,22100,0
20250313,104000,372282600,22100,22100,22100,22100,0
20250313,103900,372282600,22100,22100,22100,22100,0
20250313,103800,372282600,22100,22100,22100,22100,0
20250313,103700,372282600,22100,22050,22100,22050,191
20250313,103600,368066500,21900,21950,21950,21850,3006
20250313,103500,302222000,22100,22100,22100,22100,0
20250313,103400,302222000,22100,22100,22100,22100,35
20250313,103300,301448500,21900,21900,21900,21900,0
20250313,103200,301448500,21900,21900,21900,21900,0
20250313,103100,301448500,21900,21900,21900,21900,25
20250313,103000,300901000,21900,21900,21900,21900,5
20250313,102900,300791500,22050,22050,22050,22050,2
20250313,102800,300747400,22000,22000,22000,22000,50
20250313,102700,299647400,21950,22000,22000,21950,2491
20250313,102600,244969650,22100,22100,22100,22100,0
20250313,102500,244969650,22100,22100,22100,22100,0
20250313,102400,244969650,22100,22100,22100,22100,16
20250313,102300,244616050,22150,22150,22150,22150,0
20250313,102200,244616050,22150,22150,22150,22150,0
20250313,102100,244616050,22150,22150,22150,22150,0
20250313,102000,244616050,22150,22150,22150,22150,0
20250313,101900,244616050,22150,22150,22150,22150,0
20250313,101800,244616050,22150,22150,22150,22150,0
20250313,101700,244616050,22150,22150,22150,22150,0
20250313,101600,244616050,22150,22150,22150,22150,1
20250313,101500,244593900,22150,22150,22150,22150,1
20250313,101400,244571750,22150,22150,22150,22150,2
20250313,101300,244527450,21950,21950,21950,21950,0
20250313,101200,244527450,21950,21950,21950,21950,800
20250313,101100,226967450,22000,22050,22050,22000,239
20250313,101000,221707950,22200,22200,22200,22200,0
20250313,100900,221707950,22200,22200,22200,22200,0
20250313,100800,221707950,22200,22200,22200,22200,0
20250313,100700,221707950,22200,22200,22200,22200,51
20250313,100600,220575750,22100,22100,22100,22100,0
20250313,100500,220575750,22100,22100,22100,22100,0
20250313,100400,220575750,22100,22100,22100,22100,12
20250313,100300,220310550,22200,22200,22200,22200,0
20250313,100200,220310550,22200,22200,22200,22200,0
20250313,100100,220310550,22200,22200,22200,22200,0
20250313,100000,220310550,22200,22150,22200,22150,68
20250313,095900,218804300,22200,22200,22200,22200,44
20250313,095800,217827500,22250,22200,22250,22200,89
20250313,095700,215851650,22200,22200,22200,22200,0
20250313,095600,215851650,22200,22200,22200,22200,0
20250313,095500,215851650,22200,22200,22200,22200,0
20250313,095400,215851650,22200,22200,22200,22200,0
20250313,095300,215851650,22200,22200,22200,22200,0
20250313,095200,215851650,22200,22200,22200,22200,0
20250313,095100,215851650,22200,22200,22200,22200,379
20250313,095000,207437850,22200,22200,22200,22200,100
20250313,094900,205217850,22300,22250,22300,22250,166
20250313,094800,201524300,22350,22350,22350,22350,0
20250313,094700,201524300,22350,22350,22350,22350,0
20250313,094600,201524300,22350,22200,22350,22200,375
20250313,094500,193194050,22200,22200,22200,22200,225
20250313,094400,188199050,22200,22200,22200,22200,0
20250313,094300,188199050,22200,22200,22200,22200,2
20250313,094200,188154650,22150,22150,22150,22150,1
20250313,094100,188132500,22150,22150,22150,22150,5
20250313,094000,188021750,22150,22150,22150,22150,0
20250313,093900,188021750,22150,22150,22150,22150,0
20250313,093800,188021750,22150,22150,22150,22150,5
20250313,093700,187911000,22200,22200,22200,22200,0
20250313,093600,187911000,22200,22200,22200,22200,85
20250313,093500,186024000,22200,22125,22200,22125,285
20250313,093400,179697400,22200,22200,22200,22200,0
20250313,093300,179697400,22200,22100,22200,22100,111
20250313,093200,177244200,22150,22150,22150,22150,105
20250313,093100,174918450,22200,22200,22200,22200,30
20250313,093000,174252450,22200,22200,22200,22200,100
20250313,092900,172032450,22200,22200,22200,22200,3
20250313,092800,171965850,22200,22200,22200,22200,88
20250313,092700,170012250,22200,22200,22200,22200,296
20250313,092600,163441050,22200,22250,22250,22200,120
20250313,092500,160771550,22250,22250,22250,22250,4
20250313,092400,160682550,22250,22250,22250,22200,24
20250313,092300,160148800,22200,22200,22200,22200,10
20250313,092200,159926800,22200,22200,22200,22200,0
20250313,092100,159926800,22200,22200,22200,22200,14
20250313,092000,159616000,22200,22200,22200,22200,5
20250313,091900,159505000,22250,22250,22250,22250,878
20250313,091800,139969500,22200,22050,22200,22050,892
20250313,091700,120232100,22050,22050,22050,22050,0
20250313,091600,120232100,22050,22050,22050,22050,3
20250313,091500,120165950,22100,21950,22100,21950,112
20250313,091400,117695050,22100,21900,22100,21900,482
20250313,091300,107136350,21950,21950,21950,21950,281
20250313,091200,100968400,22100,22100,22100,22100,1
20250313,091100,100946300,22100,22100,22100,22100,1
20250313,091000,100924200,22150,22150,22150,22150,0
20250313,090900,100924200,22150,21950,22150,21950,159
20250313,090800,97427450,21900,21900,21900,21900,0
20250313,090700,97427450,21900,22000,22000,21900,1293
20250313,090600,69084150,22100,22050,22100,22000,448
20250313,090500,59226850,21950,21950,21950,21950,0
20250313,090400,59226850,21950,21950,21950,21950,0
20250313,090300,59226850,21950,22050,22050,21950,2000
20250313,090200,15321150,22000,22000,22000,22000,1
20250313,090100,15299150,21950,21950,21950,21950,0
20250313,090000,15299150,21950,21950,21950,21950,697
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 193500 747571900 21400 21400 21400 21400 617
3 20250313 193400 747571900 21400 21400 21400 21400 0
4 20250313 193300 747571900 21400 21400 21400 21400 0
5 20250313 193200 747571900 21400 21400 21400 21400 0
6 20250313 193100 747571900 21400 21400 21400 21400 0
7 20250313 193000 747571900 21400 21400 21400 21400 0
8 20250313 192900 747571900 21400 21400 21400 21400 0
9 20250313 192800 747571900 21400 21400 21400 21400 0
10 20250313 192700 747571900 21400 21400 21400 21400 0
11 20250313 192600 747571900 21400 21400 21400 21400 0
12 20250313 192500 747571900 21400 21400 21400 21400 0
13 20250313 192400 747571900 21400 21400 21400 21400 0
14 20250313 192300 747571900 21400 21400 21400 21400 0
15 20250313 192200 747571900 21400 21400 21400 21400 0
16 20250313 192100 747571900 21400 21400 21400 21400 0
17 20250313 192000 747571900 21400 21400 21400 21400 0
18 20250313 191900 747571900 21400 21400 21400 21400 0
19 20250313 191800 747571900 21400 21400 21400 21400 0
20 20250313 191700 747571900 21400 21400 21400 21400 0
21 20250313 191600 747571900 21400 21400 21400 21400 0
22 20250313 191500 747571900 21400 21400 21400 21400 0
23 20250313 191400 747571900 21400 21400 21400 21400 0
24 20250313 191300 747571900 21400 21400 21400 21400 0
25 20250313 191200 747571900 21400 21400 21400 21400 0
26 20250313 191100 747571900 21400 21400 21400 21400 0
27 20250313 191000 747571900 21400 21400 21400 21400 0
28 20250313 190900 747571900 21400 21400 21400 21400 0
29 20250313 190800 747571900 21400 21400 21400 21400 0
30 20250313 190700 747571900 21400 21400 21400 21400 0
31 20250313 190600 747571900 21400 21400 21400 21400 0
32 20250313 190500 747571900 21400 21400 21400 21400 617
33 20250313 190400 747571900 21400 21400 21400 21400 0
34 20250313 190300 747571900 21400 21400 21400 21400 0
35 20250313 190200 747571900 21400 21400 21400 21400 0
36 20250313 190100 747571900 21400 21400 21400 21400 0
37 20250313 190000 747571900 21400 21400 21400 21400 0
38 20250313 185900 747571900 21400 21400 21400 21400 0
39 20250313 185800 747571900 21400 21400 21400 21400 0
40 20250313 185700 747571900 21400 21400 21400 21400 0
41 20250313 185600 747571900 21400 21400 21400 21400 0
42 20250313 185500 747571900 21400 21400 21400 21400 0
43 20250313 185400 747571900 21400 21400 21400 21400 0
44 20250313 185300 747571900 21400 21400 21400 21400 0
45 20250313 185200 747571900 21400 21400 21400 21400 0
46 20250313 185100 747571900 21400 21400 21400 21400 0
47 20250313 185000 747571900 21400 21400 21400 21400 0
48 20250313 184900 747571900 21400 21400 21400 21400 0
49 20250313 184800 747571900 21400 21400 21400 21400 0
50 20250313 184700 747571900 21400 21400 21400 21400 0
51 20250313 184600 747571900 21400 21400 21400 21400 0
52 20250313 184500 747571900 21400 21400 21400 21400 0
53 20250313 184400 747571900 21400 21400 21400 21400 0
54 20250313 184300 747571900 21400 21400 21400 21400 0
55 20250313 184200 747571900 21400 21400 21400 21400 0
56 20250313 184100 747571900 21400 21400 21400 21400 0
57 20250313 184000 747571900 21400 21400 21400 21400 0
58 20250313 183900 747571900 21400 21400 21400 21400 0
59 20250313 183800 747571900 21400 21400 21400 21400 0
60 20250313 183700 747571900 21400 21400 21400 21400 0
61 20250313 183600 747571900 21400 21400 21400 21400 0
62 20250313 183500 747571900 21400 21400 21400 21400 617
63 20250313 183400 747571900 21400 21400 21400 21400 0
64 20250313 183300 747571900 21400 21400 21400 21400 0
65 20250313 183200 747571900 21400 21400 21400 21400 0
66 20250313 183100 747571900 21400 21400 21400 21400 0
67 20250313 183000 747571900 21400 21400 21400 21400 0
68 20250313 182900 747571900 21400 21400 21400 21400 0
69 20250313 182800 747571900 21400 21400 21400 21400 0
70 20250313 182700 747571900 21400 21400 21400 21400 0
71 20250313 182600 747571900 21400 21400 21400 21400 0
72 20250313 182500 747571900 21400 21400 21400 21400 0
73 20250313 182400 747571900 21400 21400 21400 21400 0
74 20250313 182300 747571900 21400 21400 21400 21400 0
75 20250313 182200 747571900 21400 21400 21400 21400 0
76 20250313 182100 747571900 21400 21400 21400 21400 0
77 20250313 182000 747571900 21400 21400 21400 21400 0
78 20250313 181900 747571900 21400 21400 21400 21400 0
79 20250313 181800 747571900 21400 21400 21400 21400 0
80 20250313 181700 747571900 21400 21400 21400 21400 0
81 20250313 181600 747571900 21400 21400 21400 21400 0
82 20250313 181500 747571900 21400 21400 21400 21400 0
83 20250313 181400 747571900 21400 21400 21400 21400 0
84 20250313 181300 747571900 21400 21400 21400 21400 0
85 20250313 181200 747571900 21400 21400 21400 21400 0
86 20250313 181100 747571900 21400 21400 21400 21400 0
87 20250313 181000 747571900 21400 21400 21400 21400 0
88 20250313 180900 747571900 21400 21400 21400 21400 0
89 20250313 180800 747571900 21400 21400 21400 21400 0
90 20250313 180700 747571900 21400 21400 21400 21400 0
91 20250313 180600 747571900 21400 21400 21400 21400 0
92 20250313 180500 747571900 21400 21400 21400 21400 617
93 20250313 180400 747571900 21400 21400 21400 21400 0
94 20250313 180300 747571900 21400 21400 21400 21400 0
95 20250313 180200 747571900 21400 21400 21400 21400 0
96 20250313 180100 747571900 21400 21400 21400 21400 0
97 20250313 180000 747571900 21400 21400 21400 21400 0
98 20250313 175900 747571900 21400 21400 21400 21400 0
99 20250313 175800 747571900 21400 21400 21400 21400 0
100 20250313 175700 747571900 21400 21400 21400 21400 0
101 20250313 175600 747571900 21400 21400 21400 21400 0
102 20250313 175500 747571900 21400 21400 21400 21400 0
103 20250313 175400 747571900 21400 21400 21400 21400 0
104 20250313 175300 747571900 21400 21400 21400 21400 0
105 20250313 175200 747571900 21400 21400 21400 21400 0
106 20250313 175100 747571900 21400 21400 21400 21400 0
107 20250313 175000 747571900 21400 21400 21400 21400 0
108 20250313 174900 747571900 21400 21400 21400 21400 0
109 20250313 174800 747571900 21400 21400 21400 21400 0
110 20250313 174700 747571900 21400 21400 21400 21400 0
111 20250313 174600 747571900 21400 21400 21400 21400 0
112 20250313 174500 747571900 21400 21400 21400 21400 0
113 20250313 174400 747571900 21400 21400 21400 21400 0
114 20250313 174300 747571900 21400 21400 21400 21400 0
115 20250313 174200 747571900 21400 21400 21400 21400 0
116 20250313 174100 747571900 21400 21400 21400 21400 0
117 20250313 174000 747571900 21400 21400 21400 21400 0
118 20250313 173900 747571900 21400 21400 21400 21400 0
119 20250313 173800 747571900 21400 21400 21400 21400 0
120 20250313 173700 747571900 21400 21400 21400 21400 0
121 20250313 173600 747571900 21400 21400 21400 21400 0
122 20250313 173500 747571900 21400 21400 21400 21400 617
123 20250313 173400 747571900 21400 21400 21400 21400 0
124 20250313 173300 747571900 21400 21400 21400 21400 0
125 20250313 173200 747571900 21400 21400 21400 21400 0
126 20250313 173100 747571900 21400 21400 21400 21400 0
127 20250313 173000 747571900 21400 21400 21400 21400 0
128 20250313 172900 747571900 21400 21400 21400 21400 0
129 20250313 172800 747571900 21400 21400 21400 21400 0
130 20250313 172700 747571900 21400 21400 21400 21400 0
131 20250313 172600 747571900 21400 21400 21400 21400 0
132 20250313 172500 747571900 21400 21400 21400 21400 0
133 20250313 172400 747571900 21400 21400 21400 21400 0
134 20250313 172300 747571900 21400 21400 21400 21400 0
135 20250313 172200 747571900 21400 21400 21400 21400 0
136 20250313 172100 747571900 21400 21400 21400 21400 0
137 20250313 172000 747571900 21400 21400 21400 21400 0
138 20250313 171900 747571900 21400 21400 21400 21400 0
139 20250313 171800 747571900 21400 21400 21400 21400 0
140 20250313 171700 747571900 21400 21400 21400 21400 0
141 20250313 171600 747571900 21400 21400 21400 21400 0
142 20250313 171500 747571900 21400 21400 21400 21400 0
143 20250313 171400 747571900 21400 21400 21400 21400 0
144 20250313 171300 747571900 21400 21400 21400 21400 0
145 20250313 171200 747571900 21400 21400 21400 21400 0
146 20250313 171100 747571900 21400 21400 21400 21400 0
147 20250313 171000 747571900 21400 21400 21400 21400 0
148 20250313 170900 747571900 21400 21400 21400 21400 0
149 20250313 170800 747571900 21400 21400 21400 21400 0
150 20250313 170700 747571900 21400 21400 21400 21400 0
151 20250313 170600 747571900 21400 21400 21400 21400 0
152 20250313 170500 747571900 21400 21400 21400 21400 617
153 20250313 170400 747571900 21400 21400 21400 21400 0
154 20250313 170300 747571900 21400 21400 21400 21400 0
155 20250313 170200 747571900 21400 21400 21400 21400 0
156 20250313 170100 747571900 21400 21400 21400 21400 0
157 20250313 170000 747571900 21400 21400 21400 21400 0
158 20250313 165900 747571900 21400 21400 21400 21400 0
159 20250313 165800 747571900 21400 21400 21400 21400 0
160 20250313 165700 747571900 21400 21400 21400 21400 0
161 20250313 165600 747571900 21400 21400 21400 21400 0
162 20250313 165500 747571900 21400 21400 21400 21400 0
163 20250313 165400 747571900 21400 21400 21400 21400 0
164 20250313 165300 747571900 21400 21400 21400 21400 0
165 20250313 165200 747571900 21400 21400 21400 21400 0
166 20250313 165100 747571900 21400 21400 21400 21400 0
167 20250313 165000 747571900 21400 21400 21400 21400 0
168 20250313 164900 747571900 21400 21400 21400 21400 0
169 20250313 164800 747571900 21400 21400 21400 21400 0
170 20250313 164700 747571900 21400 21400 21400 21400 0
171 20250313 164600 747571900 21400 21400 21400 21400 0
172 20250313 164500 747571900 21400 21400 21400 21400 0
173 20250313 164400 747571900 21400 21400 21400 21400 0
174 20250313 164300 747571900 21400 21400 21400 21400 0
175 20250313 164200 747571900 21400 21400 21400 21400 0
176 20250313 164100 747571900 21400 21400 21400 21400 0
177 20250313 164000 747571900 21400 21400 21400 21400 0
178 20250313 163900 747571900 21400 21400 21400 21400 0
179 20250313 163800 747571900 21400 21400 21400 21400 0
180 20250313 163700 747571900 21400 21400 21400 21400 0
181 20250313 163600 747571900 21400 21400 21400 21400 0
182 20250313 163500 747571900 21400 21400 21400 21400 617
183 20250313 163400 747571900 21400 21400 21400 21400 0
184 20250313 163300 747571900 21400 21400 21400 21400 0
185 20250313 163200 747571900 21400 21400 21400 21400 0
186 20250313 163100 747571900 21400 21400 21400 21400 0
187 20250313 163000 747571900 21400 21400 21400 21400 0
188 20250313 162900 747571900 21400 21400 21400 21400 0
189 20250313 162800 747571900 21400 21400 21400 21400 0
190 20250313 162700 747571900 21400 21400 21400 21400 0
191 20250313 162600 747571900 21400 21400 21400 21400 0
192 20250313 162500 747571900 21400 21400 21400 21400 0
193 20250313 162400 747571900 21400 21400 21400 21400 0
194 20250313 162300 747571900 21400 21400 21400 21400 0
195 20250313 162200 747571900 21400 21400 21400 21400 0
196 20250313 162100 747571900 21400 21400 21400 21400 0
197 20250313 162000 747571900 21400 21400 21400 21400 0
198 20250313 161900 747571900 21400 21400 21400 21400 0
199 20250313 161800 747571900 21400 21400 21400 21400 0
200 20250313 161700 747571900 21400 21400 21400 21400 0
201 20250313 161600 747571900 21400 21400 21400 21400 0
202 20250313 161500 747571900 21400 21400 21400 21400 0
203 20250313 161400 747571900 21400 21400 21400 21400 0
204 20250313 161300 747571900 21400 21400 21400 21400 0
205 20250313 161200 747571900 21400 21400 21400 21400 0
206 20250313 161100 747571900 21400 21400 21400 21400 0
207 20250313 161000 747571900 21400 21400 21400 21400 0
208 20250313 160900 747571900 21400 21400 21400 21400 0
209 20250313 160800 747571900 21400 21400 21400 21400 0
210 20250313 160700 747571900 21400 21400 21400 21400 0
211 20250313 160600 747571900 21400 21400 21400 21400 0
212 20250313 160500 747571900 21400 21400 21400 21400 617
213 20250313 160400 747571900 21400 21400 21400 21400 0
214 20250313 160300 747571900 21400 21400 21400 21400 0
215 20250313 160200 747571900 21400 21400 21400 21400 0
216 20250313 160100 747571900 21400 21400 21400 21400 0
217 20250313 160000 747571900 21400 21400 21400 21400 0
218 20250313 155900 747571900 21400 21400 21400 21400 0
219 20250313 155800 747571900 21400 21400 21400 21400 0
220 20250313 155700 747571900 21400 21400 21400 21400 0
221 20250313 155600 747571900 21400 21400 21400 21400 0
222 20250313 155500 747571900 21400 21400 21400 21400 0
223 20250313 155400 747571900 21400 21400 21400 21400 0
224 20250313 155300 747571900 21400 21400 21400 21400 0
225 20250313 155200 747571900 21400 21400 21400 21400 0
226 20250313 155100 747571900 21400 21400 21400 21400 0
227 20250313 155000 747571900 21400 21400 21400 21400 0
228 20250313 154900 747571900 21400 21400 21400 21400 0
229 20250313 154800 747571900 21400 21400 21400 21400 0
230 20250313 154700 747571900 21400 21400 21400 21400 0
231 20250313 154600 747571900 21400 21400 21400 21400 0
232 20250313 154500 747571900 21400 21400 21400 21400 0
233 20250313 154400 747571900 21400 21400 21400 21400 0
234 20250313 154300 747571900 21400 21400 21400 21400 0
235 20250313 154200 747571900 21400 21400 21400 21400 0
236 20250313 154100 747571900 21400 21400 21400 21400 0
237 20250313 154000 747571900 21400 21400 21400 21400 0
238 20250313 153900 747571900 21400 21400 21400 21400 0
239 20250313 153800 747571900 21400 21400 21400 21400 0
240 20250313 153700 747571900 21400 21400 21400 21400 0
241 20250313 153600 747571900 21400 21400 21400 21400 0
242 20250313 153500 747571900 21400 21400 21400 21400 617
243 20250313 153400 747571900 21400 21400 21400 21400 0
244 20250313 153300 747571900 21400 21400 21400 21400 0
245 20250313 153200 747571900 21400 21400 21400 21400 0
246 20250313 153100 747571900 21400 21400 21400 21400 0
247 20250313 153000 747571900 21400 21400 21400 21400 617
248 20250313 152900 734368100 21500 21500 21500 21500 0
249 20250313 152800 734368100 21500 21500 21500 21500 0
250 20250313 152700 734368100 21500 21500 21500 21500 0
251 20250313 152600 734368100 21500 21500 21500 21500 0
252 20250313 152500 734368100 21500 21500 21500 21500 0
253 20250313 152400 734368100 21500 21500 21500 21500 0
254 20250313 152300 734368100 21500 21500 21500 21500 0
255 20250313 152200 734368100 21500 21500 21500 21500 0
256 20250313 152100 734368100 21500 21500 21500 21500 0
257 20250313 152000 734368100 21500 21500 21500 21500 0
258 20250313 151900 734368100 21500 21400 21500 21400 33
259 20250313 151800 733661800 21400 21400 21400 21400 14
260 20250313 151700 733362200 21400 21500 21500 21400 135
261 20250313 151600 730472700 21450 21450 21450 21450 26
262 20250313 151500 729915000 21450 21450 21450 21450 15
263 20250313 151400 729593250 21500 21500 21500 21450 99
264 20250313 151300 727467450 21450 21500 21500 21450 2086
265 20250313 151200 682621650 21500 21550 21600 21500 86
266 20250313 151100 680768300 21500 21600 21600 21500 17
267 20250313 151000 680402050 21600 21600 21600 21600 0
268 20250313 150900 680402050 21600 21600 21600 21600 0
269 20250313 150800 680402050 21600 21600 21600 21600 10
270 20250313 150700 680186050 21600 21600 21600 21600 0
271 20250313 150600 680186050 21600 21550 21600 21500 1165
272 20250313 150500 655084400 21550 21575 21575 21550 66
273 20250313 150400 653662075 21600 21600 21600 21600 0
274 20250313 150300 653662075 21600 21600 21600 21600 4
275 20250313 150200 653575675 21600 21600 21600 21600 5
276 20250313 150100 653467675 21600 21600 21600 21600 1
277 20250313 150000 653446075 21600 21600 21600 21600 0
278 20250313 145900 653446075 21600 21600 21600 21600 0
279 20250313 145800 653446075 21600 21600 21600 21600 10
280 20250313 145700 653230075 21600 21600 21600 21600 0
281 20250313 145600 653230075 21600 21600 21600 21600 0
282 20250313 145500 653230075 21600 21600 21600 21600 0
283 20250313 145400 653230075 21600 21600 21600 21600 0
284 20250313 145300 653230075 21600 21600 21600 21600 0
285 20250313 145200 653230075 21600 21600 21600 21600 0
286 20250313 145100 653230075 21600 21600 21600 21600 10
287 20250313 145000 653014075 21550 21550 21600 21550 857
288 20250313 144900 634545275 21600 21600 21600 21600 0
289 20250313 144800 634545275 21600 21600 21600 21600 9
290 20250313 144700 634350875 21600 21625 21625 21600 28
291 20250313 144600 633745750 21600 21600 21600 21600 0
292 20250313 144500 633745750 21600 21600 21600 21600 0
293 20250313 144400 633745750 21600 21625 21625 21600 137
294 20250313 144300 630786175 21650 21650 21650 21650 2
295 20250313 144200 630742875 21650 21650 21650 21650 0
296 20250313 144100 630742875 21650 21650 21650 21650 0
297 20250313 144000 630742875 21650 21650 21650 21650 0
298 20250313 143900 630742875 21650 21650 21650 21650 0
299 20250313 143800 630742875 21650 21650 21650 21650 0
300 20250313 143700 630742875 21650 21650 21650 21650 0
301 20250313 143600 630742875 21650 21650 21650 21650 0
302 20250313 143500 630742875 21650 21650 21650 21650 0
303 20250313 143400 630742875 21650 21650 21650 21650 0
304 20250313 143300 630742875 21650 21650 21650 21650 1
305 20250313 143200 630721225 21650 21650 21650 21650 1
306 20250313 143100 630699575 21650 21650 21650 21650 33
307 20250313 143000 629985125 21650 21650 21650 21650 1
308 20250313 142900 629963475 21650 21650 21650 21650 2
309 20250313 142800 629920175 21650 21650 21650 21650 2
310 20250313 142700 629876875 21600 21600 21600 21600 0
311 20250313 142600 629876875 21600 21600 21600 21600 0
312 20250313 142500 629876875 21600 21600 21600 21600 0
313 20250313 142400 629876875 21600 21600 21600 21600 1
314 20250313 142300 629855275 21600 21600 21600 21600 9
315 20250313 142200 629660875 21600 21600 21600 21600 231
316 20250313 142100 624671275 21650 21650 21650 21650 1
317 20250313 142000 624649625 21650 21650 21650 21650 0
318 20250313 141900 624649625 21650 21650 21650 21650 1
319 20250313 141800 624627975 21600 21600 21600 21600 8
320 20250313 141700 624455175 21600 21600 21600 21600 50
321 20250313 141600 623375175 21650 21650 21650 21650 142
322 20250313 141500 620300875 21650 21650 21650 21650 1
323 20250313 141400 620279225 21650 21650 21650 21650 0
324 20250313 141300 620279225 21650 21650 21650 21650 5
325 20250313 141200 620170975 21600 21600 21600 21600 0
326 20250313 141100 620170975 21600 21650 21650 21600 40
327 20250313 141000 619306775 21650 21650 21650 21650 0
328 20250313 140900 619306775 21650 21650 21650 21650 0
329 20250313 140800 619306775 21650 21650 21650 21650 1698
330 20250313 140700 582545075 21700 21700 21700 21675 703
331 20250313 140600 567290000 21700 21700 21700 21700 0
332 20250313 140500 567290000 21700 21700 21700 21700 5
333 20250313 140400 567181500 21700 21700 21700 21700 0
334 20250313 140300 567181500 21700 21700 21700 21700 0
335 20250313 140200 567181500 21700 21700 21700 21700 0
336 20250313 140100 567181500 21700 21700 21700 21700 0
337 20250313 140000 567181500 21700 21700 21700 21700 0
338 20250313 135900 567181500 21700 21700 21700 21700 0
339 20250313 135800 567181500 21700 21700 21700 21700 0
340 20250313 135700 567181500 21700 21700 21700 21700 0
341 20250313 135600 567181500 21700 21700 21700 21700 0
342 20250313 135500 567181500 21700 21700 21700 21700 0
343 20250313 135400 567181500 21700 21700 21700 21700 5
344 20250313 135300 567073000 21700 21700 21700 21700 0
345 20250313 135200 567073000 21700 21700 21700 21700 0
346 20250313 135100 567073000 21700 21700 21700 21700 79
347 20250313 135000 565358700 21700 21700 21700 21700 0
348 20250313 134900 565358700 21700 21700 21700 21700 0
349 20250313 134800 565358700 21700 21700 21700 21700 0
350 20250313 134700 565358700 21700 21700 21700 21700 0
351 20250313 134600 565358700 21700 21700 21700 21700 0
352 20250313 134500 565358700 21700 21700 21700 21700 0
353 20250313 134400 565358700 21700 21700 21700 21700 0
354 20250313 134300 565358700 21700 21700 21700 21700 0
355 20250313 134200 565358700 21700 21700 21700 21700 25
356 20250313 134100 564816200 21650 21650 21650 21650 2
357 20250313 134000 564772900 21700 21700 21700 21700 10
358 20250313 133900 564555900 21700 21700 21700 21700 0
359 20250313 133800 564555900 21700 21700 21700 21700 1
360 20250313 133700 564534200 21700 21800 21800 21700 2
361 20250313 133600 564490700 21700 21700 21700 21700 0
362 20250313 133500 564490700 21700 21700 21700 21700 0
363 20250313 133400 564490700 21700 21700 21700 21700 0
364 20250313 133300 564490700 21700 21700 21700 21700 1
365 20250313 133200 564469000 21800 21800 21800 21800 0
366 20250313 133100 564469000 21800 21650 21800 21650 32
367 20250313 133000 563776050 21650 21650 21650 21650 26
368 20250313 132900 563213150 21650 21650 21650 21650 8
369 20250313 132800 563039950 21700 21700 21700 21700 0
370 20250313 132700 563039950 21700 21700 21700 21700 16
371 20250313 132600 562692750 21700 21700 21700 21700 0
372 20250313 132500 562692750 21700 21700 21700 21700 0
373 20250313 132400 562692750 21700 21700 21700 21700 0
374 20250313 132300 562692750 21700 21700 21700 21700 0
375 20250313 132200 562692750 21700 21750 21750 21700 446
376 20250313 132100 553011600 21750 21750 21750 21750 0
377 20250313 132000 553011600 21750 21750 21750 21750 0
378 20250313 131900 553011600 21750 21750 21750 21750 0
379 20250313 131800 553011600 21750 21750 21750 21750 8
380 20250313 131700 552837600 21700 21700 21700 21700 0
381 20250313 131600 552837600 21700 21700 21700 21700 0
382 20250313 131500 552837600 21700 21750 21750 21700 568
383 20250313 131400 540509450 21800 21800 21800 21800 0
384 20250313 131300 540509450 21800 21800 21800 21800 1
385 20250313 131200 540487650 21750 21750 21750 21750 5
386 20250313 131100 540378900 21800 21800 21800 21750 74
387 20250313 131000 538769250 21800 21800 21800 21800 0
388 20250313 130900 538769250 21800 21800 21800 21800 0
389 20250313 130800 538769250 21800 21800 21800 21800 1
390 20250313 130700 538747450 21700 21700 21700 21700 0
391 20250313 130600 538747450 21700 21700 21700 21700 0
392 20250313 130500 538747450 21700 21700 21700 21700 0
393 20250313 130400 538747450 21700 21800 21800 21700 32
394 20250313 130300 538049950 21700 21700 21700 21700 0
395 20250313 130200 538049950 21700 21700 21700 21700 55
396 20250313 130100 536856450 21750 21750 21750 21750 486
397 20250313 130000 526285950 21800 21800 21800 21800 0
398 20250313 125900 526285950 21800 21800 21800 21800 0
399 20250313 125800 526285950 21800 21800 21800 21800 7
400 20250313 125700 526133350 21800 21850 21850 21800 18
401 20250313 125600 525740700 21850 21800 21850 21800 8
402 20250313 125500 525566250 21800 21800 21800 21800 0
403 20250313 125400 525566250 21800 21800 21800 21800 0
404 20250313 125300 525566250 21800 21800 21800 21800 10
405 20250313 125200 525348250 21800 21800 21800 21800 1
406 20250313 125100 525326450 21800 21800 21800 21800 0
407 20250313 125000 525326450 21800 21800 21800 21800 0
408 20250313 124900 525326450 21800 21800 21800 21800 0
409 20250313 124800 525326450 21800 21800 21800 21800 40
410 20250313 124700 524454450 21800 21800 21800 21800 0
411 20250313 124600 524454450 21800 21800 21800 21800 0
412 20250313 124500 524454450 21800 21800 21800 21800 1
413 20250313 124400 524432650 21800 21800 21800 21800 3
414 20250313 124300 524367250 21750 21750 21750 21750 0
415 20250313 124200 524367250 21750 21800 21800 21750 22
416 20250313 124100 523888650 21800 21800 21800 21800 0
417 20250313 124000 523888650 21800 21800 21800 21800 0
418 20250313 123900 523888650 21800 21800 21800 21800 1
419 20250313 123800 523866850 21800 21800 21800 21800 12
420 20250313 123700 523605250 21750 21750 21750 21750 544
421 20250313 123600 511773250 21800 21750 21800 21750 43
422 20250313 123500 510836000 21750 21750 21750 21750 30
423 20250313 123400 510183500 21800 21800 21800 21800 1
424 20250313 123300 510161700 21800 21800 21800 21800 0
425 20250313 123200 510161700 21800 21800 21800 21800 55
426 20250313 123100 508962700 21800 21850 21850 21750 267
427 20250313 123000 503143100 21900 21900 21900 21900 0
428 20250313 122900 503143100 21900 21900 21900 21900 1
429 20250313 122800 503121200 21900 21900 21900 21900 0
430 20250313 122700 503121200 21900 21900 21900 21900 0
431 20250313 122600 503121200 21900 21900 21900 21900 0
432 20250313 122500 503121200 21900 21900 21900 21900 0
433 20250313 122400 503121200 21900 21900 21900 21900 0
434 20250313 122300 503121200 21900 21900 21900 21900 5
435 20250313 122200 503011700 21900 21900 21900 21900 0
436 20250313 122100 503011700 21900 21900 21900 21900 0
437 20250313 122000 503011700 21900 21900 21900 21900 0
438 20250313 121900 503011700 21900 21900 21900 21900 0
439 20250313 121800 503011700 21900 21900 21900 21900 0
440 20250313 121700 503011700 21900 21900 21900 21900 0
441 20250313 121600 503011700 21900 21900 21900 21900 0
442 20250313 121500 503011700 21900 21900 21900 21900 0
443 20250313 121400 503011700 21900 21900 21900 21900 0
444 20250313 121300 503011700 21900 21900 21900 21900 0
445 20250313 121200 503011700 21900 21900 21900 21900 0
446 20250313 121100 503011700 21900 21900 21900 21900 0
447 20250313 121000 503011700 21900 21900 21900 21900 0
448 20250313 120900 503011700 21900 21900 21900 21900 0
449 20250313 120800 503011700 21900 21900 21900 21900 1
450 20250313 120700 502989800 21900 21900 21900 21900 0
451 20250313 120600 502989800 21900 21900 21900 21900 0
452 20250313 120500 502989800 21900 21900 21900 21900 0
453 20250313 120400 502989800 21900 21900 21900 21900 2
454 20250313 120300 502946000 21900 21900 21900 21900 0
455 20250313 120200 502946000 21900 21900 21900 21900 0
456 20250313 120100 502946000 21900 21900 21900 21900 0
457 20250313 120000 502946000 21900 21850 21900 21850 2
458 20250313 115900 502902250 21900 21900 21900 21900 0
459 20250313 115800 502902250 21900 21900 21900 21900 0
460 20250313 115700 502902250 21900 21900 21900 21900 0
461 20250313 115600 502902250 21900 21900 21900 21900 0
462 20250313 115500 502902250 21900 21900 21900 21900 0
463 20250313 115400 502902250 21900 21900 21900 21900 1
464 20250313 115300 502880350 21900 21900 21900 21900 1
465 20250313 115200 502858450 21800 21800 21800 21800 0
466 20250313 115100 502858450 21800 21800 21800 21800 364
467 20250313 115000 494923250 21800 21800 21800 21800 108
468 20250313 114900 492568850 21950 21950 21950 21950 0
469 20250313 114800 492568850 21950 21950 21950 21950 0
470 20250313 114700 492568850 21950 21950 21950 21950 0
471 20250313 114600 492568850 21950 21950 21950 21950 0
472 20250313 114500 492568850 21950 21950 21950 21950 0
473 20250313 114400 492568850 21950 21950 21950 21950 0
474 20250313 114300 492568850 21950 21800 21950 21800 9
475 20250313 114200 492371900 21850 21900 21900 21850 501
476 20250313 114100 481418050 21900 21900 21900 21900 0
477 20250313 114000 481418050 21900 21900 21900 21900 0
478 20250313 113900 481418050 21900 21900 21900 21900 312
479 20250313 113800 474585250 21900 21900 21900 21900 0
480 20250313 113700 474585250 21900 21900 21900 21900 324
481 20250313 113600 467489650 21950 21950 21950 21950 0
482 20250313 113500 467489650 21950 21950 21950 21950 0
483 20250313 113400 467489650 21950 21950 21950 21950 0
484 20250313 113300 467489650 21950 21950 21950 21950 0
485 20250313 113200 467489650 21950 21950 21950 21950 0
486 20250313 113100 467489650 21950 21950 21950 21950 87
487 20250313 113000 465580000 21950 21950 21950 21950 0
488 20250313 112900 465580000 21950 21950 21950 21950 0
489 20250313 112800 465580000 21950 21950 21950 21950 0
490 20250313 112700 465580000 21950 21950 21950 21950 0
491 20250313 112600 465580000 21950 21950 21950 21950 0
492 20250313 112500 465580000 21950 21950 21950 21950 48
493 20250313 112400 464526400 21950 21950 21950 21950 2
494 20250313 112300 464482500 22050 22050 22050 22050 0
495 20250313 112200 464482500 22050 22050 22050 22050 33
496 20250313 112100 463754850 21900 21900 21900 21900 0
497 20250313 112000 463754850 21900 21900 21900 21900 0
498 20250313 111900 463754850 21900 21950 21950 21900 1094
499 20250313 111800 439746250 21950 21950 21950 21950 0
500 20250313 111700 439746250 21950 21950 21950 21950 0
501 20250313 111600 439746250 21950 21950 21950 21950 0
502 20250313 111500 439746250 21950 21950 21950 21950 3
503 20250313 111400 439680400 22000 22000 22000 22000 116
504 20250313 111300 437128400 22100 22100 22100 22100 0
505 20250313 111200 437128400 22100 22100 22100 22100 1
506 20250313 111100 437106300 22050 22050 22050 22050 0
507 20250313 111000 437106300 22050 22050 22050 22050 0
508 20250313 110900 437106300 22050 22100 22100 22050 159
509 20250313 110800 433599500 22150 22150 22150 22150 0
510 20250313 110700 433599500 22150 22150 22150 22150 0
511 20250313 110600 433599500 22150 22150 22150 22150 0
512 20250313 110500 433599500 22150 22150 22150 22150 0
513 20250313 110400 433599500 22150 22150 22150 22150 0
514 20250313 110300 433599500 22150 22150 22150 22150 0
515 20250313 110200 433599500 22150 22150 22150 22150 0
516 20250313 110100 433599500 22150 22150 22150 22150 0
517 20250313 110000 433599500 22150 22150 22150 22150 0
518 20250313 105900 433599500 22150 22150 22150 22150 72
519 20250313 105800 432004700 22150 22150 22150 22150 0
520 20250313 105700 432004700 22150 22100 22150 22100 346
521 20250313 105600 424341300 22100 22100 22100 22100 698
522 20250313 105500 408915500 22050 22050 22050 22050 0
523 20250313 105400 408915500 22050 22050 22050 22050 0
524 20250313 105300 408915500 22050 22050 22050 22050 90
525 20250313 105200 406931000 22050 22050 22050 22050 812
526 20250313 105100 389026400 21950 21950 21950 21950 359
527 20250313 105000 381146350 22050 22050 22050 22050 0
528 20250313 104900 381146350 22050 22050 22050 22050 34
529 20250313 104800 380396650 22050 22050 22050 22050 0
530 20250313 104700 380396650 22050 22050 22050 22050 50
531 20250313 104600 379294150 22000 22050 22050 22000 182
532 20250313 104500 375288100 22100 22100 22100 22100 31
533 20250313 104400 374603000 22100 22100 22100 22100 102
534 20250313 104300 372348800 22100 22100 22100 22100 0
535 20250313 104200 372348800 22100 22000 22100 22000 3
536 20250313 104100 372282600 22100 22100 22100 22100 0
537 20250313 104000 372282600 22100 22100 22100 22100 0
538 20250313 103900 372282600 22100 22100 22100 22100 0
539 20250313 103800 372282600 22100 22100 22100 22100 0
540 20250313 103700 372282600 22100 22050 22100 22050 191
541 20250313 103600 368066500 21900 21950 21950 21850 3006
542 20250313 103500 302222000 22100 22100 22100 22100 0
543 20250313 103400 302222000 22100 22100 22100 22100 35
544 20250313 103300 301448500 21900 21900 21900 21900 0
545 20250313 103200 301448500 21900 21900 21900 21900 0
546 20250313 103100 301448500 21900 21900 21900 21900 25
547 20250313 103000 300901000 21900 21900 21900 21900 5
548 20250313 102900 300791500 22050 22050 22050 22050 2
549 20250313 102800 300747400 22000 22000 22000 22000 50
550 20250313 102700 299647400 21950 22000 22000 21950 2491
551 20250313 102600 244969650 22100 22100 22100 22100 0
552 20250313 102500 244969650 22100 22100 22100 22100 0
553 20250313 102400 244969650 22100 22100 22100 22100 16
554 20250313 102300 244616050 22150 22150 22150 22150 0
555 20250313 102200 244616050 22150 22150 22150 22150 0
556 20250313 102100 244616050 22150 22150 22150 22150 0
557 20250313 102000 244616050 22150 22150 22150 22150 0
558 20250313 101900 244616050 22150 22150 22150 22150 0
559 20250313 101800 244616050 22150 22150 22150 22150 0
560 20250313 101700 244616050 22150 22150 22150 22150 0
561 20250313 101600 244616050 22150 22150 22150 22150 1
562 20250313 101500 244593900 22150 22150 22150 22150 1
563 20250313 101400 244571750 22150 22150 22150 22150 2
564 20250313 101300 244527450 21950 21950 21950 21950 0
565 20250313 101200 244527450 21950 21950 21950 21950 800
566 20250313 101100 226967450 22000 22050 22050 22000 239
567 20250313 101000 221707950 22200 22200 22200 22200 0
568 20250313 100900 221707950 22200 22200 22200 22200 0
569 20250313 100800 221707950 22200 22200 22200 22200 0
570 20250313 100700 221707950 22200 22200 22200 22200 51
571 20250313 100600 220575750 22100 22100 22100 22100 0
572 20250313 100500 220575750 22100 22100 22100 22100 0
573 20250313 100400 220575750 22100 22100 22100 22100 12
574 20250313 100300 220310550 22200 22200 22200 22200 0
575 20250313 100200 220310550 22200 22200 22200 22200 0
576 20250313 100100 220310550 22200 22200 22200 22200 0
577 20250313 100000 220310550 22200 22150 22200 22150 68
578 20250313 095900 218804300 22200 22200 22200 22200 44
579 20250313 095800 217827500 22250 22200 22250 22200 89
580 20250313 095700 215851650 22200 22200 22200 22200 0
581 20250313 095600 215851650 22200 22200 22200 22200 0
582 20250313 095500 215851650 22200 22200 22200 22200 0
583 20250313 095400 215851650 22200 22200 22200 22200 0
584 20250313 095300 215851650 22200 22200 22200 22200 0
585 20250313 095200 215851650 22200 22200 22200 22200 0
586 20250313 095100 215851650 22200 22200 22200 22200 379
587 20250313 095000 207437850 22200 22200 22200 22200 100
588 20250313 094900 205217850 22300 22250 22300 22250 166
589 20250313 094800 201524300 22350 22350 22350 22350 0
590 20250313 094700 201524300 22350 22350 22350 22350 0
591 20250313 094600 201524300 22350 22200 22350 22200 375
592 20250313 094500 193194050 22200 22200 22200 22200 225
593 20250313 094400 188199050 22200 22200 22200 22200 0
594 20250313 094300 188199050 22200 22200 22200 22200 2
595 20250313 094200 188154650 22150 22150 22150 22150 1
596 20250313 094100 188132500 22150 22150 22150 22150 5
597 20250313 094000 188021750 22150 22150 22150 22150 0
598 20250313 093900 188021750 22150 22150 22150 22150 0
599 20250313 093800 188021750 22150 22150 22150 22150 5
600 20250313 093700 187911000 22200 22200 22200 22200 0
601 20250313 093600 187911000 22200 22200 22200 22200 85
602 20250313 093500 186024000 22200 22125 22200 22125 285
603 20250313 093400 179697400 22200 22200 22200 22200 0
604 20250313 093300 179697400 22200 22100 22200 22100 111
605 20250313 093200 177244200 22150 22150 22150 22150 105
606 20250313 093100 174918450 22200 22200 22200 22200 30
607 20250313 093000 174252450 22200 22200 22200 22200 100
608 20250313 092900 172032450 22200 22200 22200 22200 3
609 20250313 092800 171965850 22200 22200 22200 22200 88
610 20250313 092700 170012250 22200 22200 22200 22200 296
611 20250313 092600 163441050 22200 22250 22250 22200 120
612 20250313 092500 160771550 22250 22250 22250 22250 4
613 20250313 092400 160682550 22250 22250 22250 22200 24
614 20250313 092300 160148800 22200 22200 22200 22200 10
615 20250313 092200 159926800 22200 22200 22200 22200 0
616 20250313 092100 159926800 22200 22200 22200 22200 14
617 20250313 092000 159616000 22200 22200 22200 22200 5
618 20250313 091900 159505000 22250 22250 22250 22250 878
619 20250313 091800 139969500 22200 22050 22200 22050 892
620 20250313 091700 120232100 22050 22050 22050 22050 0
621 20250313 091600 120232100 22050 22050 22050 22050 3
622 20250313 091500 120165950 22100 21950 22100 21950 112
623 20250313 091400 117695050 22100 21900 22100 21900 482
624 20250313 091300 107136350 21950 21950 21950 21950 281
625 20250313 091200 100968400 22100 22100 22100 22100 1
626 20250313 091100 100946300 22100 22100 22100 22100 1
627 20250313 091000 100924200 22150 22150 22150 22150 0
628 20250313 090900 100924200 22150 21950 22150 21950 159
629 20250313 090800 97427450 21900 21900 21900 21900 0
630 20250313 090700 97427450 21900 22000 22000 21900 1293
631 20250313 090600 69084150 22100 22050 22100 22000 448
632 20250313 090500 59226850 21950 21950 21950 21950 0
633 20250313 090400 59226850 21950 21950 21950 21950 0
634 20250313 090300 59226850 21950 22050 22050 21950 2000
635 20250313 090200 15321150 22000 22000 22000 22000 1
636 20250313 090100 15299150 21950 21950 21950 21950 0
637 20250313 090000 15299150 21950 21950 21950 21950 697