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

646
060980/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,194400,500494075,37250,37250,37250,37250,971
20250313,194300,500494075,37250,37250,37250,37250,0
20250313,194200,500494075,37250,37250,37250,37250,0
20250313,194100,500494075,37250,37250,37250,37250,0
20250313,194000,500494075,37250,37250,37250,37250,0
20250313,193900,500494075,37250,37250,37250,37250,0
20250313,193800,500494075,37250,37250,37250,37250,0
20250313,193700,500494075,37250,37250,37250,37250,0
20250313,193600,500494075,37250,37250,37250,37250,0
20250313,193500,500494075,37250,37250,37250,37250,0
20250313,193400,500494075,37250,37250,37250,37250,0
20250313,193300,500494075,37250,37250,37250,37250,0
20250313,193200,500494075,37250,37250,37250,37250,0
20250313,193100,500494075,37250,37250,37250,37250,0
20250313,193000,500494075,37250,37250,37250,37250,0
20250313,192900,500494075,37250,37250,37250,37250,0
20250313,192800,500494075,37250,37250,37250,37250,0
20250313,192700,500494075,37250,37250,37250,37250,0
20250313,192600,500494075,37250,37250,37250,37250,0
20250313,192500,500494075,37250,37250,37250,37250,0
20250313,192400,500494075,37250,37250,37250,37250,0
20250313,192300,500494075,37250,37250,37250,37250,0
20250313,192200,500494075,37250,37250,37250,37250,0
20250313,192100,500494075,37250,37250,37250,37250,0
20250313,192000,500494075,37250,37250,37250,37250,0
20250313,191900,500494075,37250,37250,37250,37250,0
20250313,191800,500494075,37250,37250,37250,37250,0
20250313,191700,500494075,37250,37250,37250,37250,0
20250313,191600,500494075,37250,37250,37250,37250,0
20250313,191500,500494075,37250,37250,37250,37250,0
20250313,191400,500494075,37250,37250,37250,37250,971
20250313,191300,500494075,37250,37250,37250,37250,0
20250313,191200,500494075,37250,37250,37250,37250,0
20250313,191100,500494075,37250,37250,37250,37250,0
20250313,191000,500494075,37250,37250,37250,37250,0
20250313,190900,500494075,37250,37250,37250,37250,0
20250313,190800,500494075,37250,37250,37250,37250,0
20250313,190700,500494075,37250,37250,37250,37250,0
20250313,190600,500494075,37250,37250,37250,37250,0
20250313,190500,500494075,37250,37250,37250,37250,0
20250313,190400,500494075,37250,37250,37250,37250,0
20250313,190300,500494075,37250,37250,37250,37250,0
20250313,190200,500494075,37250,37250,37250,37250,0
20250313,190100,500494075,37250,37250,37250,37250,0
20250313,190000,500494075,37250,37250,37250,37250,0
20250313,185900,500494075,37250,37250,37250,37250,0
20250313,185800,500494075,37250,37250,37250,37250,0
20250313,185700,500494075,37250,37250,37250,37250,0
20250313,185600,500494075,37250,37250,37250,37250,0
20250313,185500,500494075,37250,37250,37250,37250,0
20250313,185400,500494075,37250,37250,37250,37250,0
20250313,185300,500494075,37250,37250,37250,37250,0
20250313,185200,500494075,37250,37250,37250,37250,0
20250313,185100,500494075,37250,37250,37250,37250,0
20250313,185000,500494075,37250,37250,37250,37250,0
20250313,184900,500494075,37250,37250,37250,37250,0
20250313,184800,500494075,37250,37250,37250,37250,0
20250313,184700,500494075,37250,37250,37250,37250,0
20250313,184600,500494075,37250,37250,37250,37250,0
20250313,184500,500494075,37250,37250,37250,37250,0
20250313,184400,500494075,37250,37250,37250,37250,971
20250313,184300,500494075,37250,37250,37250,37250,0
20250313,184200,500494075,37250,37250,37250,37250,0
20250313,184100,500494075,37250,37250,37250,37250,0
20250313,184000,500494075,37250,37250,37250,37250,0
20250313,183900,500494075,37250,37250,37250,37250,0
20250313,183800,500494075,37250,37250,37250,37250,0
20250313,183700,500494075,37250,37250,37250,37250,0
20250313,183600,500494075,37250,37250,37250,37250,0
20250313,183500,500494075,37250,37250,37250,37250,0
20250313,183400,500494075,37250,37250,37250,37250,0
20250313,183300,500494075,37250,37250,37250,37250,0
20250313,183200,500494075,37250,37250,37250,37250,0
20250313,183100,500494075,37250,37250,37250,37250,0
20250313,183000,500494075,37250,37250,37250,37250,0
20250313,182900,500494075,37250,37250,37250,37250,0
20250313,182800,500494075,37250,37250,37250,37250,0
20250313,182700,500494075,37250,37250,37250,37250,0
20250313,182600,500494075,37250,37250,37250,37250,0
20250313,182500,500494075,37250,37250,37250,37250,0
20250313,182400,500494075,37250,37250,37250,37250,0
20250313,182300,500494075,37250,37250,37250,37250,0
20250313,182200,500494075,37250,37250,37250,37250,0
20250313,182100,500494075,37250,37250,37250,37250,0
20250313,182000,500494075,37250,37250,37250,37250,0
20250313,181900,500494075,37250,37250,37250,37250,0
20250313,181800,500494075,37250,37250,37250,37250,0
20250313,181700,500494075,37250,37250,37250,37250,0
20250313,181600,500494075,37250,37250,37250,37250,0
20250313,181500,500494075,37250,37250,37250,37250,0
20250313,181400,500494075,37250,37250,37250,37250,971
20250313,181300,500494075,37250,37250,37250,37250,0
20250313,181200,500494075,37250,37250,37250,37250,0
20250313,181100,500494075,37250,37250,37250,37250,0
20250313,181000,500494075,37250,37250,37250,37250,0
20250313,180900,500494075,37250,37250,37250,37250,0
20250313,180800,500494075,37250,37250,37250,37250,0
20250313,180700,500494075,37250,37250,37250,37250,0
20250313,180600,500494075,37250,37250,37250,37250,0
20250313,180500,500494075,37250,37250,37250,37250,0
20250313,180400,500494075,37250,37250,37250,37250,0
20250313,180300,500494075,37250,37250,37250,37250,0
20250313,180200,500494075,37250,37250,37250,37250,0
20250313,180100,500494075,37250,37250,37250,37250,0
20250313,180000,500494075,37250,37250,37250,37250,0
20250313,175900,500494075,37250,37250,37250,37250,0
20250313,175800,500494075,37250,37250,37250,37250,0
20250313,175700,500494075,37250,37250,37250,37250,0
20250313,175600,500494075,37250,37250,37250,37250,0
20250313,175500,500494075,37250,37250,37250,37250,0
20250313,175400,500494075,37250,37250,37250,37250,0
20250313,175300,500494075,37250,37250,37250,37250,0
20250313,175200,500494075,37250,37250,37250,37250,0
20250313,175100,500494075,37250,37250,37250,37250,0
20250313,175000,500494075,37250,37250,37250,37250,0
20250313,174900,500494075,37250,37250,37250,37250,0
20250313,174800,500494075,37250,37250,37250,37250,0
20250313,174700,500494075,37250,37250,37250,37250,0
20250313,174600,500494075,37250,37250,37250,37250,0
20250313,174500,500494075,37250,37250,37250,37250,0
20250313,174400,500494075,37250,37250,37250,37250,971
20250313,174300,500494075,37250,37250,37250,37250,0
20250313,174200,500494075,37250,37250,37250,37250,0
20250313,174100,500494075,37250,37250,37250,37250,0
20250313,174000,500494075,37250,37250,37250,37250,0
20250313,173900,500494075,37250,37250,37250,37250,0
20250313,173800,500494075,37250,37250,37250,37250,0
20250313,173700,500494075,37250,37250,37250,37250,0
20250313,173600,500494075,37250,37250,37250,37250,0
20250313,173500,500494075,37250,37250,37250,37250,0
20250313,173400,500494075,37250,37250,37250,37250,0
20250313,173300,500494075,37250,37250,37250,37250,0
20250313,173200,500494075,37250,37250,37250,37250,0
20250313,173100,500494075,37250,37250,37250,37250,0
20250313,173000,500494075,37250,37250,37250,37250,0
20250313,172900,500494075,37250,37250,37250,37250,0
20250313,172800,500494075,37250,37250,37250,37250,0
20250313,172700,500494075,37250,37250,37250,37250,0
20250313,172600,500494075,37250,37250,37250,37250,0
20250313,172500,500494075,37250,37250,37250,37250,0
20250313,172400,500494075,37250,37250,37250,37250,0
20250313,172300,500494075,37250,37250,37250,37250,0
20250313,172200,500494075,37250,37250,37250,37250,0
20250313,172100,500494075,37250,37250,37250,37250,0
20250313,172000,500494075,37250,37250,37250,37250,0
20250313,171900,500494075,37250,37250,37250,37250,0
20250313,171800,500494075,37250,37250,37250,37250,0
20250313,171700,500494075,37250,37250,37250,37250,0
20250313,171600,500494075,37250,37250,37250,37250,0
20250313,171500,500494075,37250,37250,37250,37250,0
20250313,171400,500494075,37250,37250,37250,37250,971
20250313,171300,500494075,37250,37250,37250,37250,0
20250313,171200,500494075,37250,37250,37250,37250,0
20250313,171100,500494075,37250,37250,37250,37250,0
20250313,171000,500494075,37250,37250,37250,37250,0
20250313,170900,500494075,37250,37250,37250,37250,0
20250313,170800,500494075,37250,37250,37250,37250,0
20250313,170700,500494075,37250,37250,37250,37250,0
20250313,170600,500494075,37250,37250,37250,37250,0
20250313,170500,500494075,37250,37250,37250,37250,0
20250313,170400,500494075,37250,37250,37250,37250,0
20250313,170300,500494075,37250,37250,37250,37250,0
20250313,170200,500494075,37250,37250,37250,37250,0
20250313,170100,500494075,37250,37250,37250,37250,0
20250313,170000,500494075,37250,37250,37250,37250,0
20250313,165900,500494075,37250,37250,37250,37250,0
20250313,165800,500494075,37250,37250,37250,37250,0
20250313,165700,500494075,37250,37250,37250,37250,0
20250313,165600,500494075,37250,37250,37250,37250,0
20250313,165500,500494075,37250,37250,37250,37250,0
20250313,165400,500494075,37250,37250,37250,37250,0
20250313,165300,500494075,37250,37250,37250,37250,0
20250313,165200,500494075,37250,37250,37250,37250,0
20250313,165100,500494075,37250,37250,37250,37250,0
20250313,165000,500494075,37250,37250,37250,37250,0
20250313,164900,500494075,37250,37250,37250,37250,0
20250313,164800,500494075,37250,37250,37250,37250,0
20250313,164700,500494075,37250,37250,37250,37250,0
20250313,164600,500494075,37250,37250,37250,37250,0
20250313,164500,500494075,37250,37250,37250,37250,0
20250313,164400,500494075,37250,37250,37250,37250,971
20250313,164300,500494075,37250,37250,37250,37250,0
20250313,164200,500494075,37250,37250,37250,37250,0
20250313,164100,500494075,37250,37250,37250,37250,0
20250313,164000,500494075,37250,37250,37250,37250,0
20250313,163900,500494075,37250,37250,37250,37250,0
20250313,163800,500494075,37250,37250,37250,37250,0
20250313,163700,500494075,37250,37250,37250,37250,0
20250313,163600,500494075,37250,37250,37250,37250,0
20250313,163500,500494075,37250,37250,37250,37250,0
20250313,163400,500494075,37250,37250,37250,37250,0
20250313,163300,500494075,37250,37250,37250,37250,0
20250313,163200,500494075,37250,37250,37250,37250,0
20250313,163100,500494075,37250,37250,37250,37250,0
20250313,163000,500494075,37250,37250,37250,37250,0
20250313,162900,500494075,37250,37250,37250,37250,0
20250313,162800,500494075,37250,37250,37250,37250,0
20250313,162700,500494075,37250,37250,37250,37250,0
20250313,162600,500494075,37250,37250,37250,37250,0
20250313,162500,500494075,37250,37250,37250,37250,0
20250313,162400,500494075,37250,37250,37250,37250,0
20250313,162300,500494075,37250,37250,37250,37250,0
20250313,162200,500494075,37250,37250,37250,37250,0
20250313,162100,500494075,37250,37250,37250,37250,0
20250313,162000,500494075,37250,37250,37250,37250,0
20250313,161900,500494075,37250,37250,37250,37250,0
20250313,161800,500494075,37250,37250,37250,37250,0
20250313,161700,500494075,37250,37250,37250,37250,0
20250313,161600,500494075,37250,37250,37250,37250,0
20250313,161500,500494075,37250,37250,37250,37250,0
20250313,161400,500494075,37250,37250,37250,37250,971
20250313,161300,500494075,37250,37250,37250,37250,0
20250313,161200,500494075,37250,37250,37250,37250,0
20250313,161100,500494075,37250,37250,37250,37250,0
20250313,161000,500494075,37250,37250,37250,37250,0
20250313,160900,500494075,37250,37250,37250,37250,0
20250313,160800,500494075,37250,37250,37250,37250,0
20250313,160700,500494075,37250,37250,37250,37250,0
20250313,160600,500494075,37250,37250,37250,37250,0
20250313,160500,500494075,37250,37250,37250,37250,0
20250313,160400,500494075,37250,37250,37250,37250,0
20250313,160300,500494075,37250,37250,37250,37250,0
20250313,160200,500494075,37250,37250,37250,37250,0
20250313,160100,500494075,37250,37250,37250,37250,0
20250313,160000,500494075,37250,37250,37250,37250,0
20250313,155900,500494075,37250,37250,37250,37250,0
20250313,155800,500494075,37250,37250,37250,37250,0
20250313,155700,500494075,37250,37250,37250,37250,0
20250313,155600,500494075,37250,37250,37250,37250,0
20250313,155500,500494075,37250,37250,37250,37250,0
20250313,155400,500494075,37250,37250,37250,37250,0
20250313,155300,500494075,37250,37250,37250,37250,0
20250313,155200,500494075,37250,37250,37250,37250,0
20250313,155100,500494075,37250,37250,37250,37250,0
20250313,155000,500494075,37250,37250,37250,37250,0
20250313,154900,500494075,37250,37250,37250,37250,0
20250313,154800,500494075,37250,37250,37250,37250,0
20250313,154700,500494075,37250,37250,37250,37250,0
20250313,154600,500494075,37250,37250,37250,37250,0
20250313,154500,500494075,37250,37250,37250,37250,0
20250313,154400,500494075,37250,37250,37250,37250,971
20250313,154300,500494075,37250,37250,37250,37250,0
20250313,154200,500494075,37250,37250,37250,37250,0
20250313,154100,500494075,37250,37250,37250,37250,0
20250313,154000,500494075,37250,37250,37250,37250,0
20250313,153900,500494075,37250,37250,37250,37250,0
20250313,153800,500494075,37250,37250,37250,37250,0
20250313,153700,500494075,37250,37250,37250,37250,0
20250313,153600,500494075,37250,37250,37250,37250,0
20250313,153500,500494075,37250,37250,37250,37250,0
20250313,153400,500494075,37250,37250,37250,37250,0
20250313,153300,500494075,37250,37250,37250,37250,0
20250313,153200,500494075,37250,37250,37250,37250,0
20250313,153100,500494075,37250,37250,37250,37250,0
20250313,153000,500494075,37250,37250,37250,37250,971
20250313,152900,464324325,37250,37250,37250,37250,0
20250313,152800,464324325,37250,37250,37250,37250,0
20250313,152700,464324325,37250,37250,37250,37250,0
20250313,152600,464324325,37250,37250,37250,37250,0
20250313,152500,464324325,37250,37250,37250,37250,0
20250313,152400,464324325,37250,37250,37250,37250,0
20250313,152300,464324325,37250,37250,37250,37250,0
20250313,152200,464324325,37250,37250,37250,37250,0
20250313,152100,464324325,37250,37250,37250,37250,0
20250313,152000,464324325,37250,37250,37250,37250,0
20250313,151900,464324325,37250,37250,37250,37250,32
20250313,151800,463132325,37250,37300,37300,37250,146
20250313,151700,457691525,37300,37300,37300,37300,18
20250313,151600,457020125,37300,37300,37300,37300,6
20250313,151500,456796325,37300,37300,37300,37300,19
20250313,151400,456087625,37300,37300,37300,37300,1
20250313,151300,456050325,37300,37300,37300,37300,2
20250313,151200,455975725,37300,37300,37300,37300,28
20250313,151100,454931325,37350,37350,37350,37350,0
20250313,151000,454931325,37350,37350,37350,37350,0
20250313,150900,454931325,37350,37350,37350,37350,0
20250313,150800,454931325,37350,37350,37350,37300,56
20250313,150700,452841375,37350,37350,37350,37350,0
20250313,150600,452841375,37350,37350,37350,37350,0
20250313,150500,452841375,37350,37350,37350,37350,0
20250313,150400,452841375,37350,37350,37350,37350,0
20250313,150300,452841375,37350,37350,37350,37350,33
20250313,150200,451608825,37350,37350,37350,37350,40
20250313,150100,450114825,37350,37350,37350,37350,0
20250313,150000,450114825,37350,37350,37350,37350,0
20250313,145900,450114825,37350,37350,37350,37350,104
20250313,145800,446230425,37300,37300,37300,37300,0
20250313,145700,446230425,37300,37300,37300,37300,70
20250313,145600,443619425,37350,37350,37350,37350,0
20250313,145500,443619425,37350,37350,37350,37350,1
20250313,145400,443582075,37300,37300,37300,37300,71
20250313,145300,440933775,37350,37350,37350,37350,2
20250313,145200,440859075,37300,37300,37300,37300,0
20250313,145100,440859075,37300,37300,37300,37300,44
20250313,145000,439217875,37250,37300,37300,37250,72
20250313,144900,436535775,37350,37350,37350,37350,0
20250313,144800,436535775,37350,37350,37350,37350,0
20250313,144700,436535775,37350,37350,37350,37350,30
20250313,144600,435415275,37350,37350,37350,37350,2
20250313,144500,435340575,37350,37350,37350,37350,2
20250313,144400,435265875,37250,37250,37250,37250,0
20250313,144300,435265875,37250,37250,37250,37250,2
20250313,144200,435191375,37250,37250,37250,37250,1
20250313,144100,435154125,37250,37250,37250,37250,5
20250313,144000,434967875,37250,37250,37250,37250,64
20250313,143900,432583875,37300,37300,37300,37300,0
20250313,143800,432583875,37300,37300,37300,37300,31
20250313,143700,431427575,37300,37400,37400,37300,89
20250313,143600,428107475,37400,37400,37400,37400,0
20250313,143500,428107475,37400,37400,37400,37400,0
20250313,143400,428107475,37400,37400,37400,37400,3
20250313,143300,427995275,37300,37300,37300,37300,0
20250313,143200,427995275,37300,37300,37300,37300,0
20250313,143100,427995275,37300,37300,37300,37300,0
20250313,143000,427995275,37300,37300,37300,37300,6
20250313,142900,427771475,37300,37300,37300,37300,0
20250313,142800,427771475,37300,37300,37300,37300,5
20250313,142700,427584975,37300,37300,37300,37300,10
20250313,142600,427211975,37300,37300,37300,37300,5
20250313,142500,427025475,37300,37300,37300,37300,11
20250313,142400,426615175,37300,37300,37300,37300,5
20250313,142300,426428675,37300,37300,37300,37300,1
20250313,142200,426391375,37300,37300,37300,37300,5
20250313,142100,426204875,37300,37300,37300,37300,6
20250313,142000,425981075,37300,37300,37300,37300,5
20250313,141900,425794575,37300,37350,37350,37300,147
20250313,141800,420304775,37350,37350,37350,37350,9
20250313,141700,419968625,37400,37400,37400,37400,73
20250313,141600,417238425,37400,37400,37400,37400,105
20250313,141500,413311425,37400,37400,37400,37400,5
20250313,141400,413124425,37400,37400,37400,37400,5
20250313,141300,412937425,37400,37400,37400,37400,6
20250313,141200,412713025,37400,37400,37400,37400,5
20250313,141100,412526025,37400,37400,37400,37400,0
20250313,141000,412526025,37400,37400,37400,37400,5
20250313,140900,412339025,37400,37400,37400,37400,6
20250313,140800,412114625,37400,37400,37400,37400,5
20250313,140700,411927625,37400,37400,37400,37400,5
20250313,140600,411740625,37400,37400,37400,37400,9
20250313,140500,411404025,37400,37400,37400,37400,5
20250313,140400,411217025,37400,37400,37400,37400,1
20250313,140300,411179625,37400,37400,37400,37400,5
20250313,140200,410992625,37450,37550,37550,37450,52
20250313,140100,409040625,37550,37500,37550,37400,141
20250313,140000,403749925,37500,37400,37500,37400,233
20250313,135900,395022500,37375,37375,37375,37375,6
20250313,135800,394798250,37400,37375,37400,37375,2
20250313,135700,394723475,37375,37375,37375,37375,5
20250313,135600,394536600,37375,37375,37375,37375,5
20250313,135500,394349725,37375,37375,37375,37375,6
20250313,135400,394125475,37375,37400,37400,37375,9
20250313,135300,393789075,37375,37375,37375,37375,5
20250313,135200,393602200,37400,37400,37400,37400,0
20250313,135100,393602200,37400,37400,37400,37400,92
20250313,135000,390161400,37350,37350,37350,37350,5
20250313,134900,389974650,37350,37350,37350,37350,5
20250313,134800,389787900,37350,37350,37350,37350,48
20250313,134700,387995100,37350,37350,37350,37350,5
20250313,134600,387808350,37350,37350,37350,37350,5
20250313,134500,387621600,37350,37350,37350,37350,1
20250313,134400,387584250,37350,37350,37350,37350,5
20250313,134300,387397500,37400,37350,37400,37350,66
20250313,134200,384929900,37350,37350,37350,37350,6
20250313,134100,384705800,37350,37350,37350,37350,65
20250313,134000,382278050,37350,37350,37350,37350,6
20250313,133900,382053950,37400,37400,37400,37400,136
20250313,133800,376967550,37400,37400,37400,37400,5
20250313,133700,376780550,37400,37400,37400,37400,5
20250313,133600,376593550,37400,37400,37400,37400,7
20250313,133500,376331750,37400,37400,37400,37400,5
20250313,133400,376144750,37400,37400,37400,37400,5
20250313,133300,375957750,37400,37400,37400,37400,28
20250313,133200,374910550,37400,37400,37400,37400,6
20250313,133100,374686150,37400,37400,37400,37400,22
20250313,133000,373863350,37400,37400,37400,37400,3
20250313,132900,373751150,37400,37400,37400,37400,0
20250313,132800,373751150,37400,37400,37400,37400,0
20250313,132700,373751150,37400,37400,37400,37400,0
20250313,132600,373751150,37400,37400,37400,37400,0
20250313,132500,373751150,37400,37400,37400,37400,1
20250313,132400,373713750,37400,37400,37400,37400,0
20250313,132300,373713750,37400,37400,37400,37400,33
20250313,132200,372479550,37400,37400,37400,37400,0
20250313,132100,372479550,37400,37400,37400,37400,0
20250313,132000,372479550,37400,37400,37400,37400,0
20250313,131900,372479550,37400,37400,37400,37400,0
20250313,131800,372479550,37400,37450,37500,37400,146
20250313,131700,367014100,37500,37500,37500,37500,0
20250313,131600,367014100,37500,37450,37500,37450,201
20250313,131500,359476650,37400,37400,37400,37400,10
20250313,131400,359102650,37400,37350,37400,37350,6
20250313,131300,358878300,37350,37350,37350,37350,0
20250313,131200,358878300,37350,37350,37350,37350,0
20250313,131100,358878300,37350,37350,37350,37350,0
20250313,131000,358878300,37350,37350,37350,37350,0
20250313,130900,358878300,37350,37350,37350,37350,20
20250313,130800,358131300,37350,37350,37350,37350,0
20250313,130700,358131300,37350,37350,37350,37350,0
20250313,130600,358131300,37350,37350,37350,37350,0
20250313,130500,358131300,37350,37350,37350,37350,1
20250313,130400,358093950,37450,37450,37450,37450,0
20250313,130300,358093950,37450,37450,37450,37450,0
20250313,130200,358093950,37450,37500,37600,37450,57
20250313,130100,355956050,37500,37550,37650,37500,193
20250313,130000,348706725,37500,37450,37650,37400,182
20250313,125900,341878325,37350,37400,37400,37350,157
20250313,125800,336007775,37350,37350,37350,37350,0
20250313,125700,336007775,37350,37350,37350,37350,0
20250313,125600,336007775,37350,37350,37350,37350,0
20250313,125500,336007775,37350,37400,37400,37350,103
20250313,125400,332160675,37350,37400,37400,37350,100
20250313,125300,328424775,37450,37450,37450,37450,44
20250313,125200,326776975,37450,37450,37450,37450,1
20250313,125100,326739525,37450,37450,37450,37450,24
20250313,125000,325840725,37450,37450,37450,37450,0
20250313,124900,325840725,37450,37450,37450,37450,6
20250313,124800,325616025,37450,37450,37450,37450,0
20250313,124700,325616025,37450,37450,37450,37450,0
20250313,124600,325616025,37450,37450,37450,37450,40
20250313,124500,324118025,37450,37450,37450,37450,1
20250313,124400,324080575,37600,37600,37600,37600,0
20250313,124300,324080575,37600,37600,37600,37550,151
20250313,124200,318403025,37600,37500,37600,37450,279
20250313,124100,307917075,37550,37550,37550,37550,0
20250313,124000,307917075,37550,37500,37550,37500,261
20250313,123900,298119575,37550,37550,37550,37550,1
20250313,123800,298082025,37550,37550,37550,37550,24
20250313,123700,297180825,37550,37550,37550,37450,87
20250313,123600,293921175,37550,37500,37600,37500,285
20250313,123500,283233525,37500,37550,37550,37500,272
20250313,123400,273020375,37550,37550,37550,37550,62
20250313,123300,270692275,37550,37550,37550,37550,38
20250313,123200,269265375,37550,37550,37550,37550,103
20250313,123100,265397725,37500,37550,37550,37500,118
20250313,123000,260972650,37500,37500,37500,37500,27
20250313,122900,259960150,37500,37500,37500,37500,35
20250313,122800,258647650,37500,37500,37500,37500,332
20250313,122700,246197650,37450,37450,37500,37450,7
20250313,122600,245935450,37450,37400,37450,37400,203
20250313,122500,238334250,37350,37300,37350,37300,51
20250313,122400,236429450,37300,37300,37300,37300,0
20250313,122300,236429450,37300,37300,37300,37300,0
20250313,122200,236429450,37300,37300,37300,37300,0
20250313,122100,236429450,37300,37300,37300,37300,0
20250313,122000,236429450,37300,37300,37300,37300,8
20250313,121900,236131050,37300,37300,37300,37300,0
20250313,121800,236131050,37300,37300,37300,37300,53
20250313,121700,234154150,37300,37300,37300,37300,0
20250313,121600,234154150,37300,37300,37300,37300,0
20250313,121500,234154150,37300,37300,37300,37300,0
20250313,121400,234154150,37300,37300,37300,37300,0
20250313,121300,234154150,37300,37300,37300,37300,0
20250313,121200,234154150,37300,37300,37300,37300,0
20250313,121100,234154150,37300,37300,37300,37300,0
20250313,121000,234154150,37300,37300,37300,37300,32
20250313,120900,232960550,37350,37350,37350,37350,0
20250313,120800,232960550,37350,37350,37350,37350,0
20250313,120700,232960550,37350,37350,37350,37350,0
20250313,120600,232960550,37350,37350,37350,37350,0
20250313,120500,232960550,37350,37350,37350,37350,1
20250313,120400,232923200,37450,37450,37450,37450,0
20250313,120300,232923200,37450,37450,37450,37450,0
20250313,120200,232923200,37450,37400,37450,37400,29
20250313,120100,231838250,37400,37400,37400,37400,162
20250313,120000,225779450,37400,37300,37400,37250,166
20250313,115900,219577100,37250,37250,37250,37250,1
20250313,115800,219539850,37250,37250,37250,37250,0
20250313,115700,219539850,37250,37250,37250,37250,0
20250313,115600,219539850,37250,37250,37250,37250,1
20250313,115500,219502600,37250,37250,37250,37250,1
20250313,115400,219465350,37250,37250,37250,37250,0
20250313,115300,219465350,37250,37300,37300,37250,113
20250313,115200,215250500,37300,37300,37300,37300,0
20250313,115100,215250500,37300,37300,37300,37300,9
20250313,115000,214914800,37300,37300,37300,37300,110
20250313,114900,210811800,37300,37300,37300,37300,0
20250313,114800,210811800,37300,37300,37300,37300,71
20250313,114700,208163500,37300,37300,37300,37300,0
20250313,114600,208163500,37300,37300,37300,37300,0
20250313,114500,208163500,37300,37300,37300,37300,1
20250313,114400,208126200,37350,37350,37350,37350,0
20250313,114300,208126200,37350,37350,37350,37350,0
20250313,114200,208126200,37350,37350,37350,37350,0
20250313,114100,208126200,37350,37350,37350,37350,25
20250313,114000,207192450,37300,37300,37300,37300,12
20250313,113900,206744850,37350,37350,37350,37350,0
20250313,113800,206744850,37350,37350,37350,37350,0
20250313,113700,206744850,37350,37350,37350,37350,0
20250313,113600,206744850,37350,37350,37350,37350,0
20250313,113500,206744850,37350,37350,37350,37350,0
20250313,113400,206744850,37350,37350,37350,37350,0
20250313,113300,206744850,37350,37350,37350,37350,269
20250313,113200,196697700,37350,37350,37350,37350,0
20250313,113100,196697700,37350,37350,37350,37350,0
20250313,113000,196697700,37350,37350,37350,37350,0
20250313,112900,196697700,37350,37350,37350,37350,0
20250313,112800,196697700,37350,37350,37350,37350,0
20250313,112700,196697700,37350,37350,37350,37350,0
20250313,112600,196697700,37350,37350,37350,37350,0
20250313,112500,196697700,37350,37350,37350,37350,1
20250313,112400,196660350,37400,37400,37400,37400,5
20250313,112300,196473350,37350,37350,37350,37350,0
20250313,112200,196473350,37350,37350,37350,37350,0
20250313,112100,196473350,37350,37350,37350,37350,0
20250313,112000,196473350,37350,37350,37350,37350,26
20250313,111900,195502250,37350,37350,37350,37350,0
20250313,111800,195502250,37350,37350,37350,37350,0
20250313,111700,195502250,37350,37350,37350,37350,0
20250313,111600,195502250,37350,37350,37350,37350,5
20250313,111500,195315500,37350,37350,37350,37350,0
20250313,111400,195315500,37350,37350,37350,37350,0
20250313,111300,195315500,37350,37350,37350,37350,0
20250313,111200,195315500,37350,37350,37350,37350,0
20250313,111100,195315500,37350,37350,37350,37350,0
20250313,111000,195315500,37350,37350,37350,37350,0
20250313,110900,195315500,37350,37350,37350,37350,0
20250313,110800,195315500,37350,37400,37400,37350,71
20250313,110700,192663100,37400,37400,37400,37400,0
20250313,110600,192663100,37400,37400,37400,37400,0
20250313,110500,192663100,37400,37400,37400,37400,1
20250313,110400,192625700,37350,37350,37350,37350,5
20250313,110300,192438950,37450,37450,37450,37450,0
20250313,110200,192438950,37450,37450,37450,37450,118
20250313,110100,188019850,37450,37450,37450,37450,150
20250313,110000,182402350,37450,37400,37450,37400,171
20250313,105900,176004500,37400,37400,37400,37400,0
20250313,105800,176004500,37400,37400,37400,37400,3
20250313,105700,175892300,37400,37400,37400,37400,1
20250313,105600,175854900,37350,37350,37350,37350,0
20250313,105500,175854900,37350,37400,37400,37350,76
20250313,105400,173016250,37350,37350,37350,37350,0
20250313,105300,173016250,37350,37350,37350,37350,0
20250313,105200,173016250,37350,37350,37350,37350,0
20250313,105100,173016250,37350,37350,37350,37350,0
20250313,105000,173016250,37350,37350,37350,37350,0
20250313,104900,173016250,37350,37350,37350,37350,0
20250313,104800,173016250,37350,37350,37350,37350,0
20250313,104700,173016250,37350,37350,37350,37350,3
20250313,104600,172904200,37350,37350,37350,37350,0
20250313,104500,172904200,37350,37350,37350,37350,68
20250313,104400,170364400,37350,37350,37350,37350,0
20250313,104300,170364400,37350,37350,37350,37350,5
20250313,104200,170177650,37400,37400,37400,37400,16
20250313,104100,169579250,37350,37400,37400,37350,390
20250313,104000,155007950,37400,37400,37400,37400,0
20250313,103900,155007950,37400,37400,37400,37400,0
20250313,103800,155007950,37400,37450,37450,37400,92
20250313,103700,151564550,37450,37450,37450,37450,1
20250313,103600,151527100,37450,37450,37450,37450,64
20250313,103500,149130300,37500,37500,37500,37500,0
20250313,103400,149130300,37500,37500,37500,37500,1
20250313,103300,149092800,37450,37450,37450,37450,0
20250313,103200,149092800,37450,37450,37450,37450,18
20250313,103100,148418700,37450,37450,37450,37450,11
20250313,103000,148006750,37450,37450,37450,37450,9
20250313,102900,147669700,37450,37500,37500,37450,127
20250313,102800,142910200,37500,37500,37500,37500,0
20250313,102700,142910200,37500,37500,37500,37500,337
20250313,102600,130272700,37450,37450,37450,37450,0
20250313,102500,130272700,37450,37475,37475,37450,32
20250313,102400,129074000,37475,37475,37500,37475,44
20250313,102300,127424225,37475,37475,37475,37475,75
20250313,102200,124613600,37475,37450,37475,37450,196
20250313,102100,117272150,37425,37400,37425,37400,49
20250313,102000,115438950,37300,37300,37300,37300,55
20250313,101900,113387450,37300,37300,37300,37300,11
20250313,101800,112977150,37250,37250,37250,37250,0
20250313,101700,112977150,37250,37250,37250,37250,0
20250313,101600,112977150,37250,37250,37250,37250,30
20250313,101500,111859650,37250,37250,37250,37250,0
20250313,101400,111859650,37250,37250,37250,37250,3
20250313,101300,111747900,37200,37200,37200,37200,0
20250313,101200,111747900,37200,37200,37200,37200,0
20250313,101100,111747900,37200,37200,37200,37200,139
20250313,101000,106577100,37200,37200,37200,37200,6
20250313,100900,106353900,37100,37100,37100,37100,0
20250313,100800,106353900,37100,37100,37100,37100,0
20250313,100700,106353900,37100,37100,37100,37100,0
20250313,100600,106353900,37100,37100,37100,37100,0
20250313,100500,106353900,37100,37150,37150,37100,205
20250313,100400,98742200,37200,37250,37250,37200,5
20250313,100300,98556100,37300,37300,37300,37300,0
20250313,100200,98556100,37300,37400,37500,37300,71
20250313,100100,95902600,37300,37250,37400,37250,147
20250313,100000,90420400,37250,37200,37250,37100,186
20250313,095900,83498400,37200,37200,37200,37200,0
20250313,095800,83498400,37200,37200,37200,37200,0
20250313,095700,83498400,37200,37200,37200,37200,0
20250313,095600,83498400,37200,37200,37200,37200,1
20250313,095500,83461200,37250,37250,37250,37250,0
20250313,095400,83461200,37250,37250,37250,37250,0
20250313,095300,83461200,37250,37250,37250,37250,0
20250313,095200,83461200,37250,37250,37250,37250,1
20250313,095100,83423950,37200,37200,37200,37200,4
20250313,095000,83275150,37200,37200,37200,37200,0
20250313,094900,83275150,37200,37200,37200,37200,0
20250313,094800,83275150,37200,37200,37200,37200,0
20250313,094700,83275150,37200,37200,37200,37200,0
20250313,094600,83275150,37200,37200,37200,37200,263
20250313,094500,73491550,37150,37150,37150,37150,2
20250313,094400,73417250,37250,37250,37250,37250,0
20250313,094300,73417250,37250,37150,37300,37150,13
20250313,094200,72934000,37150,37150,37600,37150,253
20250313,094100,63496425,37150,37150,37150,37150,50
20250313,094000,61638925,37150,37150,37150,37150,0
20250313,093900,61638925,37150,37150,37150,37150,0
20250313,093800,61638925,37150,37150,37150,37150,0
20250313,093700,61638925,37150,37150,37150,37150,1
20250313,093600,61601775,37100,37100,37100,37100,5
20250313,093500,61416275,37050,37050,37050,37050,10
20250313,093400,61045775,37050,36975,37050,36975,50
20250313,093300,59193550,36975,36975,36975,36975,2
20250313,093200,59119600,37000,37000,37000,37000,325
20250313,093100,47094600,36950,36950,36950,36900,6
20250313,093000,46873050,36950,37000,37000,36950,46
20250313,092900,45173300,37000,37000,37000,37000,0
20250313,092800,45173300,37000,37000,37000,37000,0
20250313,092700,45173300,37000,37000,37000,37000,0
20250313,092600,45173300,37000,37000,37000,37000,8
20250313,092500,44877300,36950,36950,36950,36950,1
20250313,092400,44840350,37000,37000,37000,37000,0
20250313,092300,44840350,37000,37000,37000,37000,2
20250313,092200,44766350,37000,37000,37000,37000,0
20250313,092100,44766350,37000,37000,37000,37000,0
20250313,092000,44766350,37000,37000,37000,37000,0
20250313,091900,44766350,37000,37000,37000,37000,0
20250313,091800,44766350,37000,37000,37000,37000,27
20250313,091700,43767350,37050,37050,37050,37050,0
20250313,091600,43767350,37050,37050,37050,37050,0
20250313,091500,43767350,37050,37050,37050,37050,5
20250313,091400,43582100,37100,37100,37100,37100,99
20250313,091300,39909200,37100,37000,37100,37000,682
20250313,091200,14675100,36900,36900,36900,36900,0
20250313,091100,14675100,36900,36900,36900,36900,0
20250313,091000,14675100,36900,36900,36900,36900,0
20250313,090900,14675100,36900,36850,36900,36850,103
20250313,090800,10874450,36850,36850,36850,36850,2
20250313,090700,10800750,36850,36950,36950,36850,93
20250313,090600,7365850,37000,37000,37000,36950,31
20250313,090500,6218900,37000,37000,37000,37000,20
20250313,090400,5478900,37000,37000,37000,37000,9
20250313,090300,5145900,37000,37000,37050,37000,45
20250313,090200,3480650,37000,37000,37000,37000,2
20250313,090100,3406650,37000,37000,37000,37000,28
20250313,090000,2370650,37100,37050,37100,37000,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 194400 500494075 37250 37250 37250 37250 971
3 20250313 194300 500494075 37250 37250 37250 37250 0
4 20250313 194200 500494075 37250 37250 37250 37250 0
5 20250313 194100 500494075 37250 37250 37250 37250 0
6 20250313 194000 500494075 37250 37250 37250 37250 0
7 20250313 193900 500494075 37250 37250 37250 37250 0
8 20250313 193800 500494075 37250 37250 37250 37250 0
9 20250313 193700 500494075 37250 37250 37250 37250 0
10 20250313 193600 500494075 37250 37250 37250 37250 0
11 20250313 193500 500494075 37250 37250 37250 37250 0
12 20250313 193400 500494075 37250 37250 37250 37250 0
13 20250313 193300 500494075 37250 37250 37250 37250 0
14 20250313 193200 500494075 37250 37250 37250 37250 0
15 20250313 193100 500494075 37250 37250 37250 37250 0
16 20250313 193000 500494075 37250 37250 37250 37250 0
17 20250313 192900 500494075 37250 37250 37250 37250 0
18 20250313 192800 500494075 37250 37250 37250 37250 0
19 20250313 192700 500494075 37250 37250 37250 37250 0
20 20250313 192600 500494075 37250 37250 37250 37250 0
21 20250313 192500 500494075 37250 37250 37250 37250 0
22 20250313 192400 500494075 37250 37250 37250 37250 0
23 20250313 192300 500494075 37250 37250 37250 37250 0
24 20250313 192200 500494075 37250 37250 37250 37250 0
25 20250313 192100 500494075 37250 37250 37250 37250 0
26 20250313 192000 500494075 37250 37250 37250 37250 0
27 20250313 191900 500494075 37250 37250 37250 37250 0
28 20250313 191800 500494075 37250 37250 37250 37250 0
29 20250313 191700 500494075 37250 37250 37250 37250 0
30 20250313 191600 500494075 37250 37250 37250 37250 0
31 20250313 191500 500494075 37250 37250 37250 37250 0
32 20250313 191400 500494075 37250 37250 37250 37250 971
33 20250313 191300 500494075 37250 37250 37250 37250 0
34 20250313 191200 500494075 37250 37250 37250 37250 0
35 20250313 191100 500494075 37250 37250 37250 37250 0
36 20250313 191000 500494075 37250 37250 37250 37250 0
37 20250313 190900 500494075 37250 37250 37250 37250 0
38 20250313 190800 500494075 37250 37250 37250 37250 0
39 20250313 190700 500494075 37250 37250 37250 37250 0
40 20250313 190600 500494075 37250 37250 37250 37250 0
41 20250313 190500 500494075 37250 37250 37250 37250 0
42 20250313 190400 500494075 37250 37250 37250 37250 0
43 20250313 190300 500494075 37250 37250 37250 37250 0
44 20250313 190200 500494075 37250 37250 37250 37250 0
45 20250313 190100 500494075 37250 37250 37250 37250 0
46 20250313 190000 500494075 37250 37250 37250 37250 0
47 20250313 185900 500494075 37250 37250 37250 37250 0
48 20250313 185800 500494075 37250 37250 37250 37250 0
49 20250313 185700 500494075 37250 37250 37250 37250 0
50 20250313 185600 500494075 37250 37250 37250 37250 0
51 20250313 185500 500494075 37250 37250 37250 37250 0
52 20250313 185400 500494075 37250 37250 37250 37250 0
53 20250313 185300 500494075 37250 37250 37250 37250 0
54 20250313 185200 500494075 37250 37250 37250 37250 0
55 20250313 185100 500494075 37250 37250 37250 37250 0
56 20250313 185000 500494075 37250 37250 37250 37250 0
57 20250313 184900 500494075 37250 37250 37250 37250 0
58 20250313 184800 500494075 37250 37250 37250 37250 0
59 20250313 184700 500494075 37250 37250 37250 37250 0
60 20250313 184600 500494075 37250 37250 37250 37250 0
61 20250313 184500 500494075 37250 37250 37250 37250 0
62 20250313 184400 500494075 37250 37250 37250 37250 971
63 20250313 184300 500494075 37250 37250 37250 37250 0
64 20250313 184200 500494075 37250 37250 37250 37250 0
65 20250313 184100 500494075 37250 37250 37250 37250 0
66 20250313 184000 500494075 37250 37250 37250 37250 0
67 20250313 183900 500494075 37250 37250 37250 37250 0
68 20250313 183800 500494075 37250 37250 37250 37250 0
69 20250313 183700 500494075 37250 37250 37250 37250 0
70 20250313 183600 500494075 37250 37250 37250 37250 0
71 20250313 183500 500494075 37250 37250 37250 37250 0
72 20250313 183400 500494075 37250 37250 37250 37250 0
73 20250313 183300 500494075 37250 37250 37250 37250 0
74 20250313 183200 500494075 37250 37250 37250 37250 0
75 20250313 183100 500494075 37250 37250 37250 37250 0
76 20250313 183000 500494075 37250 37250 37250 37250 0
77 20250313 182900 500494075 37250 37250 37250 37250 0
78 20250313 182800 500494075 37250 37250 37250 37250 0
79 20250313 182700 500494075 37250 37250 37250 37250 0
80 20250313 182600 500494075 37250 37250 37250 37250 0
81 20250313 182500 500494075 37250 37250 37250 37250 0
82 20250313 182400 500494075 37250 37250 37250 37250 0
83 20250313 182300 500494075 37250 37250 37250 37250 0
84 20250313 182200 500494075 37250 37250 37250 37250 0
85 20250313 182100 500494075 37250 37250 37250 37250 0
86 20250313 182000 500494075 37250 37250 37250 37250 0
87 20250313 181900 500494075 37250 37250 37250 37250 0
88 20250313 181800 500494075 37250 37250 37250 37250 0
89 20250313 181700 500494075 37250 37250 37250 37250 0
90 20250313 181600 500494075 37250 37250 37250 37250 0
91 20250313 181500 500494075 37250 37250 37250 37250 0
92 20250313 181400 500494075 37250 37250 37250 37250 971
93 20250313 181300 500494075 37250 37250 37250 37250 0
94 20250313 181200 500494075 37250 37250 37250 37250 0
95 20250313 181100 500494075 37250 37250 37250 37250 0
96 20250313 181000 500494075 37250 37250 37250 37250 0
97 20250313 180900 500494075 37250 37250 37250 37250 0
98 20250313 180800 500494075 37250 37250 37250 37250 0
99 20250313 180700 500494075 37250 37250 37250 37250 0
100 20250313 180600 500494075 37250 37250 37250 37250 0
101 20250313 180500 500494075 37250 37250 37250 37250 0
102 20250313 180400 500494075 37250 37250 37250 37250 0
103 20250313 180300 500494075 37250 37250 37250 37250 0
104 20250313 180200 500494075 37250 37250 37250 37250 0
105 20250313 180100 500494075 37250 37250 37250 37250 0
106 20250313 180000 500494075 37250 37250 37250 37250 0
107 20250313 175900 500494075 37250 37250 37250 37250 0
108 20250313 175800 500494075 37250 37250 37250 37250 0
109 20250313 175700 500494075 37250 37250 37250 37250 0
110 20250313 175600 500494075 37250 37250 37250 37250 0
111 20250313 175500 500494075 37250 37250 37250 37250 0
112 20250313 175400 500494075 37250 37250 37250 37250 0
113 20250313 175300 500494075 37250 37250 37250 37250 0
114 20250313 175200 500494075 37250 37250 37250 37250 0
115 20250313 175100 500494075 37250 37250 37250 37250 0
116 20250313 175000 500494075 37250 37250 37250 37250 0
117 20250313 174900 500494075 37250 37250 37250 37250 0
118 20250313 174800 500494075 37250 37250 37250 37250 0
119 20250313 174700 500494075 37250 37250 37250 37250 0
120 20250313 174600 500494075 37250 37250 37250 37250 0
121 20250313 174500 500494075 37250 37250 37250 37250 0
122 20250313 174400 500494075 37250 37250 37250 37250 971
123 20250313 174300 500494075 37250 37250 37250 37250 0
124 20250313 174200 500494075 37250 37250 37250 37250 0
125 20250313 174100 500494075 37250 37250 37250 37250 0
126 20250313 174000 500494075 37250 37250 37250 37250 0
127 20250313 173900 500494075 37250 37250 37250 37250 0
128 20250313 173800 500494075 37250 37250 37250 37250 0
129 20250313 173700 500494075 37250 37250 37250 37250 0
130 20250313 173600 500494075 37250 37250 37250 37250 0
131 20250313 173500 500494075 37250 37250 37250 37250 0
132 20250313 173400 500494075 37250 37250 37250 37250 0
133 20250313 173300 500494075 37250 37250 37250 37250 0
134 20250313 173200 500494075 37250 37250 37250 37250 0
135 20250313 173100 500494075 37250 37250 37250 37250 0
136 20250313 173000 500494075 37250 37250 37250 37250 0
137 20250313 172900 500494075 37250 37250 37250 37250 0
138 20250313 172800 500494075 37250 37250 37250 37250 0
139 20250313 172700 500494075 37250 37250 37250 37250 0
140 20250313 172600 500494075 37250 37250 37250 37250 0
141 20250313 172500 500494075 37250 37250 37250 37250 0
142 20250313 172400 500494075 37250 37250 37250 37250 0
143 20250313 172300 500494075 37250 37250 37250 37250 0
144 20250313 172200 500494075 37250 37250 37250 37250 0
145 20250313 172100 500494075 37250 37250 37250 37250 0
146 20250313 172000 500494075 37250 37250 37250 37250 0
147 20250313 171900 500494075 37250 37250 37250 37250 0
148 20250313 171800 500494075 37250 37250 37250 37250 0
149 20250313 171700 500494075 37250 37250 37250 37250 0
150 20250313 171600 500494075 37250 37250 37250 37250 0
151 20250313 171500 500494075 37250 37250 37250 37250 0
152 20250313 171400 500494075 37250 37250 37250 37250 971
153 20250313 171300 500494075 37250 37250 37250 37250 0
154 20250313 171200 500494075 37250 37250 37250 37250 0
155 20250313 171100 500494075 37250 37250 37250 37250 0
156 20250313 171000 500494075 37250 37250 37250 37250 0
157 20250313 170900 500494075 37250 37250 37250 37250 0
158 20250313 170800 500494075 37250 37250 37250 37250 0
159 20250313 170700 500494075 37250 37250 37250 37250 0
160 20250313 170600 500494075 37250 37250 37250 37250 0
161 20250313 170500 500494075 37250 37250 37250 37250 0
162 20250313 170400 500494075 37250 37250 37250 37250 0
163 20250313 170300 500494075 37250 37250 37250 37250 0
164 20250313 170200 500494075 37250 37250 37250 37250 0
165 20250313 170100 500494075 37250 37250 37250 37250 0
166 20250313 170000 500494075 37250 37250 37250 37250 0
167 20250313 165900 500494075 37250 37250 37250 37250 0
168 20250313 165800 500494075 37250 37250 37250 37250 0
169 20250313 165700 500494075 37250 37250 37250 37250 0
170 20250313 165600 500494075 37250 37250 37250 37250 0
171 20250313 165500 500494075 37250 37250 37250 37250 0
172 20250313 165400 500494075 37250 37250 37250 37250 0
173 20250313 165300 500494075 37250 37250 37250 37250 0
174 20250313 165200 500494075 37250 37250 37250 37250 0
175 20250313 165100 500494075 37250 37250 37250 37250 0
176 20250313 165000 500494075 37250 37250 37250 37250 0
177 20250313 164900 500494075 37250 37250 37250 37250 0
178 20250313 164800 500494075 37250 37250 37250 37250 0
179 20250313 164700 500494075 37250 37250 37250 37250 0
180 20250313 164600 500494075 37250 37250 37250 37250 0
181 20250313 164500 500494075 37250 37250 37250 37250 0
182 20250313 164400 500494075 37250 37250 37250 37250 971
183 20250313 164300 500494075 37250 37250 37250 37250 0
184 20250313 164200 500494075 37250 37250 37250 37250 0
185 20250313 164100 500494075 37250 37250 37250 37250 0
186 20250313 164000 500494075 37250 37250 37250 37250 0
187 20250313 163900 500494075 37250 37250 37250 37250 0
188 20250313 163800 500494075 37250 37250 37250 37250 0
189 20250313 163700 500494075 37250 37250 37250 37250 0
190 20250313 163600 500494075 37250 37250 37250 37250 0
191 20250313 163500 500494075 37250 37250 37250 37250 0
192 20250313 163400 500494075 37250 37250 37250 37250 0
193 20250313 163300 500494075 37250 37250 37250 37250 0
194 20250313 163200 500494075 37250 37250 37250 37250 0
195 20250313 163100 500494075 37250 37250 37250 37250 0
196 20250313 163000 500494075 37250 37250 37250 37250 0
197 20250313 162900 500494075 37250 37250 37250 37250 0
198 20250313 162800 500494075 37250 37250 37250 37250 0
199 20250313 162700 500494075 37250 37250 37250 37250 0
200 20250313 162600 500494075 37250 37250 37250 37250 0
201 20250313 162500 500494075 37250 37250 37250 37250 0
202 20250313 162400 500494075 37250 37250 37250 37250 0
203 20250313 162300 500494075 37250 37250 37250 37250 0
204 20250313 162200 500494075 37250 37250 37250 37250 0
205 20250313 162100 500494075 37250 37250 37250 37250 0
206 20250313 162000 500494075 37250 37250 37250 37250 0
207 20250313 161900 500494075 37250 37250 37250 37250 0
208 20250313 161800 500494075 37250 37250 37250 37250 0
209 20250313 161700 500494075 37250 37250 37250 37250 0
210 20250313 161600 500494075 37250 37250 37250 37250 0
211 20250313 161500 500494075 37250 37250 37250 37250 0
212 20250313 161400 500494075 37250 37250 37250 37250 971
213 20250313 161300 500494075 37250 37250 37250 37250 0
214 20250313 161200 500494075 37250 37250 37250 37250 0
215 20250313 161100 500494075 37250 37250 37250 37250 0
216 20250313 161000 500494075 37250 37250 37250 37250 0
217 20250313 160900 500494075 37250 37250 37250 37250 0
218 20250313 160800 500494075 37250 37250 37250 37250 0
219 20250313 160700 500494075 37250 37250 37250 37250 0
220 20250313 160600 500494075 37250 37250 37250 37250 0
221 20250313 160500 500494075 37250 37250 37250 37250 0
222 20250313 160400 500494075 37250 37250 37250 37250 0
223 20250313 160300 500494075 37250 37250 37250 37250 0
224 20250313 160200 500494075 37250 37250 37250 37250 0
225 20250313 160100 500494075 37250 37250 37250 37250 0
226 20250313 160000 500494075 37250 37250 37250 37250 0
227 20250313 155900 500494075 37250 37250 37250 37250 0
228 20250313 155800 500494075 37250 37250 37250 37250 0
229 20250313 155700 500494075 37250 37250 37250 37250 0
230 20250313 155600 500494075 37250 37250 37250 37250 0
231 20250313 155500 500494075 37250 37250 37250 37250 0
232 20250313 155400 500494075 37250 37250 37250 37250 0
233 20250313 155300 500494075 37250 37250 37250 37250 0
234 20250313 155200 500494075 37250 37250 37250 37250 0
235 20250313 155100 500494075 37250 37250 37250 37250 0
236 20250313 155000 500494075 37250 37250 37250 37250 0
237 20250313 154900 500494075 37250 37250 37250 37250 0
238 20250313 154800 500494075 37250 37250 37250 37250 0
239 20250313 154700 500494075 37250 37250 37250 37250 0
240 20250313 154600 500494075 37250 37250 37250 37250 0
241 20250313 154500 500494075 37250 37250 37250 37250 0
242 20250313 154400 500494075 37250 37250 37250 37250 971
243 20250313 154300 500494075 37250 37250 37250 37250 0
244 20250313 154200 500494075 37250 37250 37250 37250 0
245 20250313 154100 500494075 37250 37250 37250 37250 0
246 20250313 154000 500494075 37250 37250 37250 37250 0
247 20250313 153900 500494075 37250 37250 37250 37250 0
248 20250313 153800 500494075 37250 37250 37250 37250 0
249 20250313 153700 500494075 37250 37250 37250 37250 0
250 20250313 153600 500494075 37250 37250 37250 37250 0
251 20250313 153500 500494075 37250 37250 37250 37250 0
252 20250313 153400 500494075 37250 37250 37250 37250 0
253 20250313 153300 500494075 37250 37250 37250 37250 0
254 20250313 153200 500494075 37250 37250 37250 37250 0
255 20250313 153100 500494075 37250 37250 37250 37250 0
256 20250313 153000 500494075 37250 37250 37250 37250 971
257 20250313 152900 464324325 37250 37250 37250 37250 0
258 20250313 152800 464324325 37250 37250 37250 37250 0
259 20250313 152700 464324325 37250 37250 37250 37250 0
260 20250313 152600 464324325 37250 37250 37250 37250 0
261 20250313 152500 464324325 37250 37250 37250 37250 0
262 20250313 152400 464324325 37250 37250 37250 37250 0
263 20250313 152300 464324325 37250 37250 37250 37250 0
264 20250313 152200 464324325 37250 37250 37250 37250 0
265 20250313 152100 464324325 37250 37250 37250 37250 0
266 20250313 152000 464324325 37250 37250 37250 37250 0
267 20250313 151900 464324325 37250 37250 37250 37250 32
268 20250313 151800 463132325 37250 37300 37300 37250 146
269 20250313 151700 457691525 37300 37300 37300 37300 18
270 20250313 151600 457020125 37300 37300 37300 37300 6
271 20250313 151500 456796325 37300 37300 37300 37300 19
272 20250313 151400 456087625 37300 37300 37300 37300 1
273 20250313 151300 456050325 37300 37300 37300 37300 2
274 20250313 151200 455975725 37300 37300 37300 37300 28
275 20250313 151100 454931325 37350 37350 37350 37350 0
276 20250313 151000 454931325 37350 37350 37350 37350 0
277 20250313 150900 454931325 37350 37350 37350 37350 0
278 20250313 150800 454931325 37350 37350 37350 37300 56
279 20250313 150700 452841375 37350 37350 37350 37350 0
280 20250313 150600 452841375 37350 37350 37350 37350 0
281 20250313 150500 452841375 37350 37350 37350 37350 0
282 20250313 150400 452841375 37350 37350 37350 37350 0
283 20250313 150300 452841375 37350 37350 37350 37350 33
284 20250313 150200 451608825 37350 37350 37350 37350 40
285 20250313 150100 450114825 37350 37350 37350 37350 0
286 20250313 150000 450114825 37350 37350 37350 37350 0
287 20250313 145900 450114825 37350 37350 37350 37350 104
288 20250313 145800 446230425 37300 37300 37300 37300 0
289 20250313 145700 446230425 37300 37300 37300 37300 70
290 20250313 145600 443619425 37350 37350 37350 37350 0
291 20250313 145500 443619425 37350 37350 37350 37350 1
292 20250313 145400 443582075 37300 37300 37300 37300 71
293 20250313 145300 440933775 37350 37350 37350 37350 2
294 20250313 145200 440859075 37300 37300 37300 37300 0
295 20250313 145100 440859075 37300 37300 37300 37300 44
296 20250313 145000 439217875 37250 37300 37300 37250 72
297 20250313 144900 436535775 37350 37350 37350 37350 0
298 20250313 144800 436535775 37350 37350 37350 37350 0
299 20250313 144700 436535775 37350 37350 37350 37350 30
300 20250313 144600 435415275 37350 37350 37350 37350 2
301 20250313 144500 435340575 37350 37350 37350 37350 2
302 20250313 144400 435265875 37250 37250 37250 37250 0
303 20250313 144300 435265875 37250 37250 37250 37250 2
304 20250313 144200 435191375 37250 37250 37250 37250 1
305 20250313 144100 435154125 37250 37250 37250 37250 5
306 20250313 144000 434967875 37250 37250 37250 37250 64
307 20250313 143900 432583875 37300 37300 37300 37300 0
308 20250313 143800 432583875 37300 37300 37300 37300 31
309 20250313 143700 431427575 37300 37400 37400 37300 89
310 20250313 143600 428107475 37400 37400 37400 37400 0
311 20250313 143500 428107475 37400 37400 37400 37400 0
312 20250313 143400 428107475 37400 37400 37400 37400 3
313 20250313 143300 427995275 37300 37300 37300 37300 0
314 20250313 143200 427995275 37300 37300 37300 37300 0
315 20250313 143100 427995275 37300 37300 37300 37300 0
316 20250313 143000 427995275 37300 37300 37300 37300 6
317 20250313 142900 427771475 37300 37300 37300 37300 0
318 20250313 142800 427771475 37300 37300 37300 37300 5
319 20250313 142700 427584975 37300 37300 37300 37300 10
320 20250313 142600 427211975 37300 37300 37300 37300 5
321 20250313 142500 427025475 37300 37300 37300 37300 11
322 20250313 142400 426615175 37300 37300 37300 37300 5
323 20250313 142300 426428675 37300 37300 37300 37300 1
324 20250313 142200 426391375 37300 37300 37300 37300 5
325 20250313 142100 426204875 37300 37300 37300 37300 6
326 20250313 142000 425981075 37300 37300 37300 37300 5
327 20250313 141900 425794575 37300 37350 37350 37300 147
328 20250313 141800 420304775 37350 37350 37350 37350 9
329 20250313 141700 419968625 37400 37400 37400 37400 73
330 20250313 141600 417238425 37400 37400 37400 37400 105
331 20250313 141500 413311425 37400 37400 37400 37400 5
332 20250313 141400 413124425 37400 37400 37400 37400 5
333 20250313 141300 412937425 37400 37400 37400 37400 6
334 20250313 141200 412713025 37400 37400 37400 37400 5
335 20250313 141100 412526025 37400 37400 37400 37400 0
336 20250313 141000 412526025 37400 37400 37400 37400 5
337 20250313 140900 412339025 37400 37400 37400 37400 6
338 20250313 140800 412114625 37400 37400 37400 37400 5
339 20250313 140700 411927625 37400 37400 37400 37400 5
340 20250313 140600 411740625 37400 37400 37400 37400 9
341 20250313 140500 411404025 37400 37400 37400 37400 5
342 20250313 140400 411217025 37400 37400 37400 37400 1
343 20250313 140300 411179625 37400 37400 37400 37400 5
344 20250313 140200 410992625 37450 37550 37550 37450 52
345 20250313 140100 409040625 37550 37500 37550 37400 141
346 20250313 140000 403749925 37500 37400 37500 37400 233
347 20250313 135900 395022500 37375 37375 37375 37375 6
348 20250313 135800 394798250 37400 37375 37400 37375 2
349 20250313 135700 394723475 37375 37375 37375 37375 5
350 20250313 135600 394536600 37375 37375 37375 37375 5
351 20250313 135500 394349725 37375 37375 37375 37375 6
352 20250313 135400 394125475 37375 37400 37400 37375 9
353 20250313 135300 393789075 37375 37375 37375 37375 5
354 20250313 135200 393602200 37400 37400 37400 37400 0
355 20250313 135100 393602200 37400 37400 37400 37400 92
356 20250313 135000 390161400 37350 37350 37350 37350 5
357 20250313 134900 389974650 37350 37350 37350 37350 5
358 20250313 134800 389787900 37350 37350 37350 37350 48
359 20250313 134700 387995100 37350 37350 37350 37350 5
360 20250313 134600 387808350 37350 37350 37350 37350 5
361 20250313 134500 387621600 37350 37350 37350 37350 1
362 20250313 134400 387584250 37350 37350 37350 37350 5
363 20250313 134300 387397500 37400 37350 37400 37350 66
364 20250313 134200 384929900 37350 37350 37350 37350 6
365 20250313 134100 384705800 37350 37350 37350 37350 65
366 20250313 134000 382278050 37350 37350 37350 37350 6
367 20250313 133900 382053950 37400 37400 37400 37400 136
368 20250313 133800 376967550 37400 37400 37400 37400 5
369 20250313 133700 376780550 37400 37400 37400 37400 5
370 20250313 133600 376593550 37400 37400 37400 37400 7
371 20250313 133500 376331750 37400 37400 37400 37400 5
372 20250313 133400 376144750 37400 37400 37400 37400 5
373 20250313 133300 375957750 37400 37400 37400 37400 28
374 20250313 133200 374910550 37400 37400 37400 37400 6
375 20250313 133100 374686150 37400 37400 37400 37400 22
376 20250313 133000 373863350 37400 37400 37400 37400 3
377 20250313 132900 373751150 37400 37400 37400 37400 0
378 20250313 132800 373751150 37400 37400 37400 37400 0
379 20250313 132700 373751150 37400 37400 37400 37400 0
380 20250313 132600 373751150 37400 37400 37400 37400 0
381 20250313 132500 373751150 37400 37400 37400 37400 1
382 20250313 132400 373713750 37400 37400 37400 37400 0
383 20250313 132300 373713750 37400 37400 37400 37400 33
384 20250313 132200 372479550 37400 37400 37400 37400 0
385 20250313 132100 372479550 37400 37400 37400 37400 0
386 20250313 132000 372479550 37400 37400 37400 37400 0
387 20250313 131900 372479550 37400 37400 37400 37400 0
388 20250313 131800 372479550 37400 37450 37500 37400 146
389 20250313 131700 367014100 37500 37500 37500 37500 0
390 20250313 131600 367014100 37500 37450 37500 37450 201
391 20250313 131500 359476650 37400 37400 37400 37400 10
392 20250313 131400 359102650 37400 37350 37400 37350 6
393 20250313 131300 358878300 37350 37350 37350 37350 0
394 20250313 131200 358878300 37350 37350 37350 37350 0
395 20250313 131100 358878300 37350 37350 37350 37350 0
396 20250313 131000 358878300 37350 37350 37350 37350 0
397 20250313 130900 358878300 37350 37350 37350 37350 20
398 20250313 130800 358131300 37350 37350 37350 37350 0
399 20250313 130700 358131300 37350 37350 37350 37350 0
400 20250313 130600 358131300 37350 37350 37350 37350 0
401 20250313 130500 358131300 37350 37350 37350 37350 1
402 20250313 130400 358093950 37450 37450 37450 37450 0
403 20250313 130300 358093950 37450 37450 37450 37450 0
404 20250313 130200 358093950 37450 37500 37600 37450 57
405 20250313 130100 355956050 37500 37550 37650 37500 193
406 20250313 130000 348706725 37500 37450 37650 37400 182
407 20250313 125900 341878325 37350 37400 37400 37350 157
408 20250313 125800 336007775 37350 37350 37350 37350 0
409 20250313 125700 336007775 37350 37350 37350 37350 0
410 20250313 125600 336007775 37350 37350 37350 37350 0
411 20250313 125500 336007775 37350 37400 37400 37350 103
412 20250313 125400 332160675 37350 37400 37400 37350 100
413 20250313 125300 328424775 37450 37450 37450 37450 44
414 20250313 125200 326776975 37450 37450 37450 37450 1
415 20250313 125100 326739525 37450 37450 37450 37450 24
416 20250313 125000 325840725 37450 37450 37450 37450 0
417 20250313 124900 325840725 37450 37450 37450 37450 6
418 20250313 124800 325616025 37450 37450 37450 37450 0
419 20250313 124700 325616025 37450 37450 37450 37450 0
420 20250313 124600 325616025 37450 37450 37450 37450 40
421 20250313 124500 324118025 37450 37450 37450 37450 1
422 20250313 124400 324080575 37600 37600 37600 37600 0
423 20250313 124300 324080575 37600 37600 37600 37550 151
424 20250313 124200 318403025 37600 37500 37600 37450 279
425 20250313 124100 307917075 37550 37550 37550 37550 0
426 20250313 124000 307917075 37550 37500 37550 37500 261
427 20250313 123900 298119575 37550 37550 37550 37550 1
428 20250313 123800 298082025 37550 37550 37550 37550 24
429 20250313 123700 297180825 37550 37550 37550 37450 87
430 20250313 123600 293921175 37550 37500 37600 37500 285
431 20250313 123500 283233525 37500 37550 37550 37500 272
432 20250313 123400 273020375 37550 37550 37550 37550 62
433 20250313 123300 270692275 37550 37550 37550 37550 38
434 20250313 123200 269265375 37550 37550 37550 37550 103
435 20250313 123100 265397725 37500 37550 37550 37500 118
436 20250313 123000 260972650 37500 37500 37500 37500 27
437 20250313 122900 259960150 37500 37500 37500 37500 35
438 20250313 122800 258647650 37500 37500 37500 37500 332
439 20250313 122700 246197650 37450 37450 37500 37450 7
440 20250313 122600 245935450 37450 37400 37450 37400 203
441 20250313 122500 238334250 37350 37300 37350 37300 51
442 20250313 122400 236429450 37300 37300 37300 37300 0
443 20250313 122300 236429450 37300 37300 37300 37300 0
444 20250313 122200 236429450 37300 37300 37300 37300 0
445 20250313 122100 236429450 37300 37300 37300 37300 0
446 20250313 122000 236429450 37300 37300 37300 37300 8
447 20250313 121900 236131050 37300 37300 37300 37300 0
448 20250313 121800 236131050 37300 37300 37300 37300 53
449 20250313 121700 234154150 37300 37300 37300 37300 0
450 20250313 121600 234154150 37300 37300 37300 37300 0
451 20250313 121500 234154150 37300 37300 37300 37300 0
452 20250313 121400 234154150 37300 37300 37300 37300 0
453 20250313 121300 234154150 37300 37300 37300 37300 0
454 20250313 121200 234154150 37300 37300 37300 37300 0
455 20250313 121100 234154150 37300 37300 37300 37300 0
456 20250313 121000 234154150 37300 37300 37300 37300 32
457 20250313 120900 232960550 37350 37350 37350 37350 0
458 20250313 120800 232960550 37350 37350 37350 37350 0
459 20250313 120700 232960550 37350 37350 37350 37350 0
460 20250313 120600 232960550 37350 37350 37350 37350 0
461 20250313 120500 232960550 37350 37350 37350 37350 1
462 20250313 120400 232923200 37450 37450 37450 37450 0
463 20250313 120300 232923200 37450 37450 37450 37450 0
464 20250313 120200 232923200 37450 37400 37450 37400 29
465 20250313 120100 231838250 37400 37400 37400 37400 162
466 20250313 120000 225779450 37400 37300 37400 37250 166
467 20250313 115900 219577100 37250 37250 37250 37250 1
468 20250313 115800 219539850 37250 37250 37250 37250 0
469 20250313 115700 219539850 37250 37250 37250 37250 0
470 20250313 115600 219539850 37250 37250 37250 37250 1
471 20250313 115500 219502600 37250 37250 37250 37250 1
472 20250313 115400 219465350 37250 37250 37250 37250 0
473 20250313 115300 219465350 37250 37300 37300 37250 113
474 20250313 115200 215250500 37300 37300 37300 37300 0
475 20250313 115100 215250500 37300 37300 37300 37300 9
476 20250313 115000 214914800 37300 37300 37300 37300 110
477 20250313 114900 210811800 37300 37300 37300 37300 0
478 20250313 114800 210811800 37300 37300 37300 37300 71
479 20250313 114700 208163500 37300 37300 37300 37300 0
480 20250313 114600 208163500 37300 37300 37300 37300 0
481 20250313 114500 208163500 37300 37300 37300 37300 1
482 20250313 114400 208126200 37350 37350 37350 37350 0
483 20250313 114300 208126200 37350 37350 37350 37350 0
484 20250313 114200 208126200 37350 37350 37350 37350 0
485 20250313 114100 208126200 37350 37350 37350 37350 25
486 20250313 114000 207192450 37300 37300 37300 37300 12
487 20250313 113900 206744850 37350 37350 37350 37350 0
488 20250313 113800 206744850 37350 37350 37350 37350 0
489 20250313 113700 206744850 37350 37350 37350 37350 0
490 20250313 113600 206744850 37350 37350 37350 37350 0
491 20250313 113500 206744850 37350 37350 37350 37350 0
492 20250313 113400 206744850 37350 37350 37350 37350 0
493 20250313 113300 206744850 37350 37350 37350 37350 269
494 20250313 113200 196697700 37350 37350 37350 37350 0
495 20250313 113100 196697700 37350 37350 37350 37350 0
496 20250313 113000 196697700 37350 37350 37350 37350 0
497 20250313 112900 196697700 37350 37350 37350 37350 0
498 20250313 112800 196697700 37350 37350 37350 37350 0
499 20250313 112700 196697700 37350 37350 37350 37350 0
500 20250313 112600 196697700 37350 37350 37350 37350 0
501 20250313 112500 196697700 37350 37350 37350 37350 1
502 20250313 112400 196660350 37400 37400 37400 37400 5
503 20250313 112300 196473350 37350 37350 37350 37350 0
504 20250313 112200 196473350 37350 37350 37350 37350 0
505 20250313 112100 196473350 37350 37350 37350 37350 0
506 20250313 112000 196473350 37350 37350 37350 37350 26
507 20250313 111900 195502250 37350 37350 37350 37350 0
508 20250313 111800 195502250 37350 37350 37350 37350 0
509 20250313 111700 195502250 37350 37350 37350 37350 0
510 20250313 111600 195502250 37350 37350 37350 37350 5
511 20250313 111500 195315500 37350 37350 37350 37350 0
512 20250313 111400 195315500 37350 37350 37350 37350 0
513 20250313 111300 195315500 37350 37350 37350 37350 0
514 20250313 111200 195315500 37350 37350 37350 37350 0
515 20250313 111100 195315500 37350 37350 37350 37350 0
516 20250313 111000 195315500 37350 37350 37350 37350 0
517 20250313 110900 195315500 37350 37350 37350 37350 0
518 20250313 110800 195315500 37350 37400 37400 37350 71
519 20250313 110700 192663100 37400 37400 37400 37400 0
520 20250313 110600 192663100 37400 37400 37400 37400 0
521 20250313 110500 192663100 37400 37400 37400 37400 1
522 20250313 110400 192625700 37350 37350 37350 37350 5
523 20250313 110300 192438950 37450 37450 37450 37450 0
524 20250313 110200 192438950 37450 37450 37450 37450 118
525 20250313 110100 188019850 37450 37450 37450 37450 150
526 20250313 110000 182402350 37450 37400 37450 37400 171
527 20250313 105900 176004500 37400 37400 37400 37400 0
528 20250313 105800 176004500 37400 37400 37400 37400 3
529 20250313 105700 175892300 37400 37400 37400 37400 1
530 20250313 105600 175854900 37350 37350 37350 37350 0
531 20250313 105500 175854900 37350 37400 37400 37350 76
532 20250313 105400 173016250 37350 37350 37350 37350 0
533 20250313 105300 173016250 37350 37350 37350 37350 0
534 20250313 105200 173016250 37350 37350 37350 37350 0
535 20250313 105100 173016250 37350 37350 37350 37350 0
536 20250313 105000 173016250 37350 37350 37350 37350 0
537 20250313 104900 173016250 37350 37350 37350 37350 0
538 20250313 104800 173016250 37350 37350 37350 37350 0
539 20250313 104700 173016250 37350 37350 37350 37350 3
540 20250313 104600 172904200 37350 37350 37350 37350 0
541 20250313 104500 172904200 37350 37350 37350 37350 68
542 20250313 104400 170364400 37350 37350 37350 37350 0
543 20250313 104300 170364400 37350 37350 37350 37350 5
544 20250313 104200 170177650 37400 37400 37400 37400 16
545 20250313 104100 169579250 37350 37400 37400 37350 390
546 20250313 104000 155007950 37400 37400 37400 37400 0
547 20250313 103900 155007950 37400 37400 37400 37400 0
548 20250313 103800 155007950 37400 37450 37450 37400 92
549 20250313 103700 151564550 37450 37450 37450 37450 1
550 20250313 103600 151527100 37450 37450 37450 37450 64
551 20250313 103500 149130300 37500 37500 37500 37500 0
552 20250313 103400 149130300 37500 37500 37500 37500 1
553 20250313 103300 149092800 37450 37450 37450 37450 0
554 20250313 103200 149092800 37450 37450 37450 37450 18
555 20250313 103100 148418700 37450 37450 37450 37450 11
556 20250313 103000 148006750 37450 37450 37450 37450 9
557 20250313 102900 147669700 37450 37500 37500 37450 127
558 20250313 102800 142910200 37500 37500 37500 37500 0
559 20250313 102700 142910200 37500 37500 37500 37500 337
560 20250313 102600 130272700 37450 37450 37450 37450 0
561 20250313 102500 130272700 37450 37475 37475 37450 32
562 20250313 102400 129074000 37475 37475 37500 37475 44
563 20250313 102300 127424225 37475 37475 37475 37475 75
564 20250313 102200 124613600 37475 37450 37475 37450 196
565 20250313 102100 117272150 37425 37400 37425 37400 49
566 20250313 102000 115438950 37300 37300 37300 37300 55
567 20250313 101900 113387450 37300 37300 37300 37300 11
568 20250313 101800 112977150 37250 37250 37250 37250 0
569 20250313 101700 112977150 37250 37250 37250 37250 0
570 20250313 101600 112977150 37250 37250 37250 37250 30
571 20250313 101500 111859650 37250 37250 37250 37250 0
572 20250313 101400 111859650 37250 37250 37250 37250 3
573 20250313 101300 111747900 37200 37200 37200 37200 0
574 20250313 101200 111747900 37200 37200 37200 37200 0
575 20250313 101100 111747900 37200 37200 37200 37200 139
576 20250313 101000 106577100 37200 37200 37200 37200 6
577 20250313 100900 106353900 37100 37100 37100 37100 0
578 20250313 100800 106353900 37100 37100 37100 37100 0
579 20250313 100700 106353900 37100 37100 37100 37100 0
580 20250313 100600 106353900 37100 37100 37100 37100 0
581 20250313 100500 106353900 37100 37150 37150 37100 205
582 20250313 100400 98742200 37200 37250 37250 37200 5
583 20250313 100300 98556100 37300 37300 37300 37300 0
584 20250313 100200 98556100 37300 37400 37500 37300 71
585 20250313 100100 95902600 37300 37250 37400 37250 147
586 20250313 100000 90420400 37250 37200 37250 37100 186
587 20250313 095900 83498400 37200 37200 37200 37200 0
588 20250313 095800 83498400 37200 37200 37200 37200 0
589 20250313 095700 83498400 37200 37200 37200 37200 0
590 20250313 095600 83498400 37200 37200 37200 37200 1
591 20250313 095500 83461200 37250 37250 37250 37250 0
592 20250313 095400 83461200 37250 37250 37250 37250 0
593 20250313 095300 83461200 37250 37250 37250 37250 0
594 20250313 095200 83461200 37250 37250 37250 37250 1
595 20250313 095100 83423950 37200 37200 37200 37200 4
596 20250313 095000 83275150 37200 37200 37200 37200 0
597 20250313 094900 83275150 37200 37200 37200 37200 0
598 20250313 094800 83275150 37200 37200 37200 37200 0
599 20250313 094700 83275150 37200 37200 37200 37200 0
600 20250313 094600 83275150 37200 37200 37200 37200 263
601 20250313 094500 73491550 37150 37150 37150 37150 2
602 20250313 094400 73417250 37250 37250 37250 37250 0
603 20250313 094300 73417250 37250 37150 37300 37150 13
604 20250313 094200 72934000 37150 37150 37600 37150 253
605 20250313 094100 63496425 37150 37150 37150 37150 50
606 20250313 094000 61638925 37150 37150 37150 37150 0
607 20250313 093900 61638925 37150 37150 37150 37150 0
608 20250313 093800 61638925 37150 37150 37150 37150 0
609 20250313 093700 61638925 37150 37150 37150 37150 1
610 20250313 093600 61601775 37100 37100 37100 37100 5
611 20250313 093500 61416275 37050 37050 37050 37050 10
612 20250313 093400 61045775 37050 36975 37050 36975 50
613 20250313 093300 59193550 36975 36975 36975 36975 2
614 20250313 093200 59119600 37000 37000 37000 37000 325
615 20250313 093100 47094600 36950 36950 36950 36900 6
616 20250313 093000 46873050 36950 37000 37000 36950 46
617 20250313 092900 45173300 37000 37000 37000 37000 0
618 20250313 092800 45173300 37000 37000 37000 37000 0
619 20250313 092700 45173300 37000 37000 37000 37000 0
620 20250313 092600 45173300 37000 37000 37000 37000 8
621 20250313 092500 44877300 36950 36950 36950 36950 1
622 20250313 092400 44840350 37000 37000 37000 37000 0
623 20250313 092300 44840350 37000 37000 37000 37000 2
624 20250313 092200 44766350 37000 37000 37000 37000 0
625 20250313 092100 44766350 37000 37000 37000 37000 0
626 20250313 092000 44766350 37000 37000 37000 37000 0
627 20250313 091900 44766350 37000 37000 37000 37000 0
628 20250313 091800 44766350 37000 37000 37000 37000 27
629 20250313 091700 43767350 37050 37050 37050 37050 0
630 20250313 091600 43767350 37050 37050 37050 37050 0
631 20250313 091500 43767350 37050 37050 37050 37050 5
632 20250313 091400 43582100 37100 37100 37100 37100 99
633 20250313 091300 39909200 37100 37000 37100 37000 682
634 20250313 091200 14675100 36900 36900 36900 36900 0
635 20250313 091100 14675100 36900 36900 36900 36900 0
636 20250313 091000 14675100 36900 36900 36900 36900 0
637 20250313 090900 14675100 36900 36850 36900 36850 103
638 20250313 090800 10874450 36850 36850 36850 36850 2
639 20250313 090700 10800750 36850 36950 36950 36850 93
640 20250313 090600 7365850 37000 37000 37000 36950 31
641 20250313 090500 6218900 37000 37000 37000 37000 20
642 20250313 090400 5478900 37000 37000 37000 37000 9
643 20250313 090300 5145900 37000 37000 37050 37000 45
644 20250313 090200 3480650 37000 37000 37000 37000 2
645 20250313 090100 3406650 37000 37000 37000 37000 28
646 20250313 090000 2370650 37100 37050 37100 37000 64