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

647
063080/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,194500,490578000,23450,23450,23450,23450,377
20250313,194400,490578000,23450,23450,23450,23450,0
20250313,194300,490578000,23450,23450,23450,23450,0
20250313,194200,490578000,23450,23450,23450,23450,0
20250313,194100,490578000,23450,23450,23450,23450,0
20250313,194000,490578000,23450,23450,23450,23450,0
20250313,193900,490578000,23450,23450,23450,23450,0
20250313,193800,490578000,23450,23450,23450,23450,0
20250313,193700,490578000,23450,23450,23450,23450,0
20250313,193600,490578000,23450,23450,23450,23450,0
20250313,193500,490578000,23450,23450,23450,23450,0
20250313,193400,490578000,23450,23450,23450,23450,0
20250313,193300,490578000,23450,23450,23450,23450,0
20250313,193200,490578000,23450,23450,23450,23450,0
20250313,193100,490578000,23450,23450,23450,23450,0
20250313,193000,490578000,23450,23450,23450,23450,0
20250313,192900,490578000,23450,23450,23450,23450,0
20250313,192800,490578000,23450,23450,23450,23450,0
20250313,192700,490578000,23450,23450,23450,23450,0
20250313,192600,490578000,23450,23450,23450,23450,0
20250313,192500,490578000,23450,23450,23450,23450,0
20250313,192400,490578000,23450,23450,23450,23450,0
20250313,192300,490578000,23450,23450,23450,23450,0
20250313,192200,490578000,23450,23450,23450,23450,0
20250313,192100,490578000,23450,23450,23450,23450,0
20250313,192000,490578000,23450,23450,23450,23450,0
20250313,191900,490578000,23450,23450,23450,23450,0
20250313,191800,490578000,23450,23450,23450,23450,0
20250313,191700,490578000,23450,23450,23450,23450,0
20250313,191600,490578000,23450,23450,23450,23450,0
20250313,191500,490578000,23450,23450,23450,23450,377
20250313,191400,490578000,23450,23450,23450,23450,0
20250313,191300,490578000,23450,23450,23450,23450,0
20250313,191200,490578000,23450,23450,23450,23450,0
20250313,191100,490578000,23450,23450,23450,23450,0
20250313,191000,490578000,23450,23450,23450,23450,0
20250313,190900,490578000,23450,23450,23450,23450,0
20250313,190800,490578000,23450,23450,23450,23450,0
20250313,190700,490578000,23450,23450,23450,23450,0
20250313,190600,490578000,23450,23450,23450,23450,0
20250313,190500,490578000,23450,23450,23450,23450,0
20250313,190400,490578000,23450,23450,23450,23450,0
20250313,190300,490578000,23450,23450,23450,23450,0
20250313,190200,490578000,23450,23450,23450,23450,0
20250313,190100,490578000,23450,23450,23450,23450,0
20250313,190000,490578000,23450,23450,23450,23450,0
20250313,185900,490578000,23450,23450,23450,23450,0
20250313,185800,490578000,23450,23450,23450,23450,0
20250313,185700,490578000,23450,23450,23450,23450,0
20250313,185600,490578000,23450,23450,23450,23450,0
20250313,185500,490578000,23450,23450,23450,23450,0
20250313,185400,490578000,23450,23450,23450,23450,0
20250313,185300,490578000,23450,23450,23450,23450,0
20250313,185200,490578000,23450,23450,23450,23450,0
20250313,185100,490578000,23450,23450,23450,23450,0
20250313,185000,490578000,23450,23450,23450,23450,0
20250313,184900,490578000,23450,23450,23450,23450,0
20250313,184800,490578000,23450,23450,23450,23450,0
20250313,184700,490578000,23450,23450,23450,23450,0
20250313,184600,490578000,23450,23450,23450,23450,0
20250313,184500,490578000,23450,23450,23450,23450,377
20250313,184400,490578000,23450,23450,23450,23450,0
20250313,184300,490578000,23450,23450,23450,23450,0
20250313,184200,490578000,23450,23450,23450,23450,0
20250313,184100,490578000,23450,23450,23450,23450,0
20250313,184000,490578000,23450,23450,23450,23450,0
20250313,183900,490578000,23450,23450,23450,23450,0
20250313,183800,490578000,23450,23450,23450,23450,0
20250313,183700,490578000,23450,23450,23450,23450,0
20250313,183600,490578000,23450,23450,23450,23450,0
20250313,183500,490578000,23450,23450,23450,23450,0
20250313,183400,490578000,23450,23450,23450,23450,0
20250313,183300,490578000,23450,23450,23450,23450,0
20250313,183200,490578000,23450,23450,23450,23450,0
20250313,183100,490578000,23450,23450,23450,23450,0
20250313,183000,490578000,23450,23450,23450,23450,0
20250313,182900,490578000,23450,23450,23450,23450,0
20250313,182800,490578000,23450,23450,23450,23450,0
20250313,182700,490578000,23450,23450,23450,23450,0
20250313,182600,490578000,23450,23450,23450,23450,0
20250313,182500,490578000,23450,23450,23450,23450,0
20250313,182400,490578000,23450,23450,23450,23450,0
20250313,182300,490578000,23450,23450,23450,23450,0
20250313,182200,490578000,23450,23450,23450,23450,0
20250313,182100,490578000,23450,23450,23450,23450,0
20250313,182000,490578000,23450,23450,23450,23450,0
20250313,181900,490578000,23450,23450,23450,23450,0
20250313,181800,490578000,23450,23450,23450,23450,0
20250313,181700,490578000,23450,23450,23450,23450,0
20250313,181600,490578000,23450,23450,23450,23450,0
20250313,181500,490578000,23450,23450,23450,23450,377
20250313,181400,490578000,23450,23450,23450,23450,0
20250313,181300,490578000,23450,23450,23450,23450,0
20250313,181200,490578000,23450,23450,23450,23450,0
20250313,181100,490578000,23450,23450,23450,23450,0
20250313,181000,490578000,23450,23450,23450,23450,0
20250313,180900,490578000,23450,23450,23450,23450,0
20250313,180800,490578000,23450,23450,23450,23450,0
20250313,180700,490578000,23450,23450,23450,23450,0
20250313,180600,490578000,23450,23450,23450,23450,0
20250313,180500,490578000,23450,23450,23450,23450,0
20250313,180400,490578000,23450,23450,23450,23450,0
20250313,180300,490578000,23450,23450,23450,23450,0
20250313,180200,490578000,23450,23450,23450,23450,0
20250313,180100,490578000,23450,23450,23450,23450,0
20250313,180000,490578000,23450,23450,23450,23450,0
20250313,175900,490578000,23450,23450,23450,23450,0
20250313,175800,490578000,23450,23450,23450,23450,0
20250313,175700,490578000,23450,23450,23450,23450,0
20250313,175600,490578000,23450,23450,23450,23450,0
20250313,175500,490578000,23450,23450,23450,23450,0
20250313,175400,490578000,23450,23450,23450,23450,0
20250313,175300,490578000,23450,23450,23450,23450,0
20250313,175200,490578000,23450,23450,23450,23450,0
20250313,175100,490578000,23450,23450,23450,23450,0
20250313,175000,490578000,23450,23450,23450,23450,0
20250313,174900,490578000,23450,23450,23450,23450,0
20250313,174800,490578000,23450,23450,23450,23450,0
20250313,174700,490578000,23450,23450,23450,23450,0
20250313,174600,490578000,23450,23450,23450,23450,0
20250313,174500,490578000,23450,23450,23450,23450,377
20250313,174400,490578000,23450,23450,23450,23450,0
20250313,174300,490578000,23450,23450,23450,23450,0
20250313,174200,490578000,23450,23450,23450,23450,0
20250313,174100,490578000,23450,23450,23450,23450,0
20250313,174000,490578000,23450,23450,23450,23450,0
20250313,173900,490578000,23450,23450,23450,23450,0
20250313,173800,490578000,23450,23450,23450,23450,0
20250313,173700,490578000,23450,23450,23450,23450,0
20250313,173600,490578000,23450,23450,23450,23450,0
20250313,173500,490578000,23450,23450,23450,23450,0
20250313,173400,490578000,23450,23450,23450,23450,0
20250313,173300,490578000,23450,23450,23450,23450,0
20250313,173200,490578000,23450,23450,23450,23450,0
20250313,173100,490578000,23450,23450,23450,23450,0
20250313,173000,490578000,23450,23450,23450,23450,0
20250313,172900,490578000,23450,23450,23450,23450,0
20250313,172800,490578000,23450,23450,23450,23450,0
20250313,172700,490578000,23450,23450,23450,23450,0
20250313,172600,490578000,23450,23450,23450,23450,0
20250313,172500,490578000,23450,23450,23450,23450,0
20250313,172400,490578000,23450,23450,23450,23450,0
20250313,172300,490578000,23450,23450,23450,23450,0
20250313,172200,490578000,23450,23450,23450,23450,0
20250313,172100,490578000,23450,23450,23450,23450,0
20250313,172000,490578000,23450,23450,23450,23450,0
20250313,171900,490578000,23450,23450,23450,23450,0
20250313,171800,490578000,23450,23450,23450,23450,0
20250313,171700,490578000,23450,23450,23450,23450,0
20250313,171600,490578000,23450,23450,23450,23450,0
20250313,171500,490578000,23450,23450,23450,23450,377
20250313,171400,490578000,23450,23450,23450,23450,0
20250313,171300,490578000,23450,23450,23450,23450,0
20250313,171200,490578000,23450,23450,23450,23450,0
20250313,171100,490578000,23450,23450,23450,23450,0
20250313,171000,490578000,23450,23450,23450,23450,0
20250313,170900,490578000,23450,23450,23450,23450,0
20250313,170800,490578000,23450,23450,23450,23450,0
20250313,170700,490578000,23450,23450,23450,23450,0
20250313,170600,490578000,23450,23450,23450,23450,0
20250313,170500,490578000,23450,23450,23450,23450,0
20250313,170400,490578000,23450,23450,23450,23450,0
20250313,170300,490578000,23450,23450,23450,23450,0
20250313,170200,490578000,23450,23450,23450,23450,0
20250313,170100,490578000,23450,23450,23450,23450,0
20250313,170000,490578000,23450,23450,23450,23450,0
20250313,165900,490578000,23450,23450,23450,23450,0
20250313,165800,490578000,23450,23450,23450,23450,0
20250313,165700,490578000,23450,23450,23450,23450,0
20250313,165600,490578000,23450,23450,23450,23450,0
20250313,165500,490578000,23450,23450,23450,23450,0
20250313,165400,490578000,23450,23450,23450,23450,0
20250313,165300,490578000,23450,23450,23450,23450,0
20250313,165200,490578000,23450,23450,23450,23450,0
20250313,165100,490578000,23450,23450,23450,23450,0
20250313,165000,490578000,23450,23450,23450,23450,0
20250313,164900,490578000,23450,23450,23450,23450,0
20250313,164800,490578000,23450,23450,23450,23450,0
20250313,164700,490578000,23450,23450,23450,23450,0
20250313,164600,490578000,23450,23450,23450,23450,0
20250313,164500,490578000,23450,23450,23450,23450,377
20250313,164400,490578000,23450,23450,23450,23450,0
20250313,164300,490578000,23450,23450,23450,23450,0
20250313,164200,490578000,23450,23450,23450,23450,0
20250313,164100,490578000,23450,23450,23450,23450,0
20250313,164000,490578000,23450,23450,23450,23450,0
20250313,163900,490578000,23450,23450,23450,23450,0
20250313,163800,490578000,23450,23450,23450,23450,0
20250313,163700,490578000,23450,23450,23450,23450,0
20250313,163600,490578000,23450,23450,23450,23450,0
20250313,163500,490578000,23450,23450,23450,23450,0
20250313,163400,490578000,23450,23450,23450,23450,0
20250313,163300,490578000,23450,23450,23450,23450,0
20250313,163200,490578000,23450,23450,23450,23450,0
20250313,163100,490578000,23450,23450,23450,23450,0
20250313,163000,490578000,23450,23450,23450,23450,0
20250313,162900,490578000,23450,23450,23450,23450,0
20250313,162800,490578000,23450,23450,23450,23450,0
20250313,162700,490578000,23450,23450,23450,23450,0
20250313,162600,490578000,23450,23450,23450,23450,0
20250313,162500,490578000,23450,23450,23450,23450,0
20250313,162400,490578000,23450,23450,23450,23450,0
20250313,162300,490578000,23450,23450,23450,23450,0
20250313,162200,490578000,23450,23450,23450,23450,0
20250313,162100,490578000,23450,23450,23450,23450,0
20250313,162000,490578000,23450,23450,23450,23450,0
20250313,161900,490578000,23450,23450,23450,23450,0
20250313,161800,490578000,23450,23450,23450,23450,0
20250313,161700,490578000,23450,23450,23450,23450,0
20250313,161600,490578000,23450,23450,23450,23450,0
20250313,161500,490578000,23450,23450,23450,23450,377
20250313,161400,490578000,23450,23450,23450,23450,0
20250313,161300,490578000,23450,23450,23450,23450,0
20250313,161200,490578000,23450,23450,23450,23450,0
20250313,161100,490578000,23450,23450,23450,23450,0
20250313,161000,490578000,23450,23450,23450,23450,0
20250313,160900,490578000,23450,23450,23450,23450,0
20250313,160800,490578000,23450,23450,23450,23450,0
20250313,160700,490578000,23450,23450,23450,23450,0
20250313,160600,490578000,23450,23450,23450,23450,0
20250313,160500,490578000,23450,23450,23450,23450,0
20250313,160400,490578000,23450,23450,23450,23450,0
20250313,160300,490578000,23450,23450,23450,23450,0
20250313,160200,490578000,23450,23450,23450,23450,0
20250313,160100,490578000,23450,23450,23450,23450,0
20250313,160000,490578000,23450,23450,23450,23450,0
20250313,155900,490578000,23450,23450,23450,23450,0
20250313,155800,490578000,23450,23450,23450,23450,0
20250313,155700,490578000,23450,23450,23450,23450,0
20250313,155600,490578000,23450,23450,23450,23450,0
20250313,155500,490578000,23450,23450,23450,23450,0
20250313,155400,490578000,23450,23450,23450,23450,0
20250313,155300,490578000,23450,23450,23450,23450,0
20250313,155200,490578000,23450,23450,23450,23450,0
20250313,155100,490578000,23450,23450,23450,23450,0
20250313,155000,490578000,23450,23450,23450,23450,0
20250313,154900,490578000,23450,23450,23450,23450,0
20250313,154800,490578000,23450,23450,23450,23450,0
20250313,154700,490578000,23450,23450,23450,23450,0
20250313,154600,490578000,23450,23450,23450,23450,0
20250313,154500,490578000,23450,23450,23450,23450,377
20250313,154400,490578000,23450,23450,23450,23450,0
20250313,154300,490578000,23450,23450,23450,23450,0
20250313,154200,490578000,23450,23450,23450,23450,0
20250313,154100,490578000,23450,23450,23450,23450,0
20250313,154000,490578000,23450,23450,23450,23450,0
20250313,153900,490578000,23450,23450,23450,23450,0
20250313,153800,490578000,23450,23450,23450,23450,0
20250313,153700,490578000,23450,23450,23450,23450,0
20250313,153600,490578000,23450,23450,23450,23450,0
20250313,153500,490578000,23450,23450,23450,23450,0
20250313,153400,490578000,23450,23450,23450,23450,0
20250313,153300,490578000,23450,23450,23450,23450,0
20250313,153200,490578000,23450,23450,23450,23450,0
20250313,153100,490578000,23450,23450,23450,23450,0
20250313,153000,490578000,23450,23450,23450,23450,377
20250313,152900,481737350,23525,23525,23525,23525,0
20250313,152800,481737350,23525,23525,23525,23525,0
20250313,152700,481737350,23525,23525,23525,23525,0
20250313,152600,481737350,23525,23525,23525,23525,0
20250313,152500,481737350,23525,23525,23525,23525,0
20250313,152400,481737350,23525,23525,23525,23525,0
20250313,152300,481737350,23525,23525,23525,23525,0
20250313,152200,481737350,23525,23525,23525,23525,0
20250313,152100,481737350,23525,23525,23525,23525,0
20250313,152000,481737350,23525,23525,23525,23525,0
20250313,151900,481737350,23525,23550,23550,23525,20
20250313,151800,481266600,23500,23500,23500,23500,0
20250313,151700,481266600,23500,23600,23600,23500,790
20250313,151600,462671700,23600,23600,23600,23600,100
20250313,151500,460311700,23600,23550,23600,23550,3
20250313,151400,460240950,23600,23600,23600,23600,9
20250313,151300,460028550,23600,23600,23600,23600,11
20250313,151200,459768950,23600,23600,23600,23600,1
20250313,151100,459745350,23600,23550,23600,23550,259
20250313,151000,453645450,23550,23600,23600,23550,42
20250313,150900,452656300,23550,23550,23550,23550,355
20250313,150800,444296050,23600,23600,23600,23600,7
20250313,150700,444130850,23600,23600,23600,23600,7
20250313,150600,443965650,23600,23600,23600,23600,0
20250313,150500,443965650,23600,23600,23600,23600,7
20250313,150400,443800450,23600,23600,23600,23600,0
20250313,150300,443800450,23600,23550,23600,23550,9
20250313,150200,443588150,23600,23600,23600,23600,46
20250313,150100,442502550,23550,23600,23600,23550,12
20250313,150000,442219650,23550,23550,23550,23550,0
20250313,145900,442219650,23550,23600,23600,23550,161
20250313,145800,438424050,23625,23625,23625,23625,0
20250313,145700,438424050,23625,23625,23625,23625,1
20250313,145600,438400425,23650,23650,23650,23650,0
20250313,145500,438400425,23650,23650,23650,23650,1
20250313,145400,438376775,23625,23625,23625,23625,0
20250313,145300,438376775,23625,23625,23625,23625,0
20250313,145200,438376775,23625,23625,23625,23625,0
20250313,145100,438376775,23625,23625,23625,23625,1
20250313,145000,438353150,23550,23550,23550,23550,0
20250313,144900,438353150,23550,23550,23550,23550,0
20250313,144800,438353150,23550,23600,23600,23550,27
20250313,144700,437717250,23600,23600,23600,23600,0
20250313,144600,437717250,23600,23600,23600,23600,35
20250313,144500,436891250,23600,23600,23600,23600,0
20250313,144400,436891250,23600,23600,23600,23600,0
20250313,144300,436891250,23600,23600,23600,23600,204
20250313,144200,432076850,23600,23600,23600,23600,4
20250313,144100,431982450,23650,23650,23650,23650,0
20250313,144000,431982450,23650,23650,23650,23650,0
20250313,143900,431982450,23650,23650,23650,23650,118
20250313,143800,429191750,23700,23700,23700,23700,0
20250313,143700,429191750,23700,23700,23700,23700,3
20250313,143600,429120650,23700,23700,23700,23700,50
20250313,143500,427935650,23700,23700,23700,23700,3
20250313,143400,427864550,23700,23700,23700,23700,0
20250313,143300,427864550,23700,23700,23700,23700,0
20250313,143200,427864550,23700,23700,23700,23700,19
20250313,143100,427414250,23700,23700,23700,23700,51
20250313,143000,426205550,23700,23700,23700,23700,0
20250313,142900,426205550,23700,23700,23700,23700,0
20250313,142800,426205550,23700,23700,23700,23700,0
20250313,142700,426205550,23700,23700,23700,23700,0
20250313,142600,426205550,23700,23700,23700,23700,0
20250313,142500,426205550,23700,23700,23700,23700,0
20250313,142400,426205550,23700,23700,23700,23700,0
20250313,142300,426205550,23700,23700,23700,23700,40
20250313,142200,425257550,23700,23700,23700,23700,51
20250313,142100,424048850,23700,23700,23700,23700,0
20250313,142000,424048850,23700,23700,23700,23700,0
20250313,141900,424048850,23700,23700,23700,23700,0
20250313,141800,424048850,23700,23700,23700,23700,0
20250313,141700,424048850,23700,23650,23700,23650,10
20250313,141600,423811900,23600,23600,23600,23600,2
20250313,141500,423764700,23650,23650,23650,23650,45
20250313,141400,422700450,23600,23600,23600,23600,0
20250313,141300,422700450,23600,23600,23600,23600,0
20250313,141200,422700450,23600,23600,23600,23600,0
20250313,141100,422700450,23600,23600,23600,23600,0
20250313,141000,422700450,23600,23600,23600,23600,0
20250313,140900,422700450,23600,23600,23600,23600,0
20250313,140800,422700450,23600,23600,23600,23600,12
20250313,140700,422417250,23650,23650,23650,23650,0
20250313,140600,422417250,23650,23650,23650,23650,0
20250313,140500,422417250,23650,23650,23650,23650,26
20250313,140400,421802350,23650,23650,23650,23650,0
20250313,140300,421802350,23650,23650,23650,23650,0
20250313,140200,421802350,23650,23650,23650,23650,0
20250313,140100,421802350,23650,23650,23650,23650,125
20250313,140000,418846100,23600,23600,23600,23600,183
20250313,135900,414527300,23550,23550,23550,23550,0
20250313,135800,414527300,23550,23550,23550,23550,0
20250313,135700,414527300,23550,23550,23550,23550,0
20250313,135600,414527300,23550,23550,23550,23550,12
20250313,135500,414244700,23550,23550,23550,23550,12
20250313,135400,413962100,23600,23600,23600,23600,17
20250313,135300,413560900,23600,23600,23600,23600,0
20250313,135200,413560900,23600,23600,23600,23600,20
20250313,135100,413088900,23600,23600,23600,23600,0
20250313,135000,413088900,23600,23600,23600,23600,0
20250313,134900,413088900,23600,23600,23600,23600,0
20250313,134800,413088900,23600,23600,23600,23600,100
20250313,134700,410728900,23600,23600,23600,23600,0
20250313,134600,410728900,23600,23600,23600,23600,0
20250313,134500,410728900,23600,23600,23600,23600,1
20250313,134400,410705300,23650,23650,23650,23650,0
20250313,134300,410705300,23650,23650,23650,23650,45
20250313,134200,409641050,23600,23600,23600,23600,0
20250313,134100,409641050,23600,23600,23600,23600,0
20250313,134000,409641050,23600,23600,23600,23600,0
20250313,133900,409641050,23600,23600,23650,23600,14
20250313,133800,409310250,23650,23650,23650,23650,0
20250313,133700,409310250,23650,23650,23650,23650,38
20250313,133600,408411550,23650,23650,23650,23650,0
20250313,133500,408411550,23650,23650,23650,23650,0
20250313,133400,408411550,23650,23650,23650,23650,0
20250313,133300,408411550,23650,23650,23650,23650,10
20250313,133200,408175050,23650,23650,23650,23650,1
20250313,133100,408151400,23650,23650,23650,23650,0
20250313,133000,408151400,23650,23650,23650,23650,0
20250313,132900,408151400,23650,23650,23650,23650,15
20250313,132800,407796650,23600,23600,23600,23600,0
20250313,132700,407796650,23600,23600,23600,23600,0
20250313,132600,407796650,23600,23600,23600,23600,0
20250313,132500,407796650,23600,23600,23600,23600,331
20250313,132400,399985050,23600,23600,23600,23600,0
20250313,132300,399985050,23600,23600,23600,23600,0
20250313,132200,399985050,23600,23600,23600,23600,0
20250313,132100,399985050,23600,23600,23600,23600,300
20250313,132000,392905050,23600,23600,23600,23600,0
20250313,131900,392905050,23600,23600,23600,23600,150
20250313,131800,389365050,23650,23650,23650,23650,14
20250313,131700,389033950,23750,23750,23750,23750,0
20250313,131600,389033950,23750,23750,23750,23750,0
20250313,131500,389033950,23750,23750,23750,23750,45
20250313,131400,387965200,23750,23750,23750,23750,0
20250313,131300,387965200,23750,23750,23750,23750,0
20250313,131200,387965200,23750,23750,23750,23750,1
20250313,131100,387941450,23750,23750,23750,23750,0
20250313,131000,387941450,23750,23750,23750,23750,36
20250313,130900,387086450,23750,23750,23750,23750,0
20250313,130800,387086450,23750,23750,23750,23750,0
20250313,130700,387086450,23750,23750,23750,23750,0
20250313,130600,387086450,23750,23750,23750,23750,0
20250313,130500,387086450,23750,23750,23750,23750,44
20250313,130400,386041450,23750,23750,23750,23750,0
20250313,130300,386041450,23750,23750,23750,23750,0
20250313,130200,386041450,23750,23750,23750,23750,0
20250313,130100,386041450,23750,23750,23750,23750,1
20250313,130000,386017700,23700,23700,23700,23700,0
20250313,125900,386017700,23700,23600,23700,23600,49
20250313,125800,384856800,23700,23700,23700,23700,0
20250313,125700,384856800,23700,23700,23700,23700,100
20250313,125600,382486800,23600,23600,23600,23600,0
20250313,125500,382486800,23600,23600,23600,23600,0
20250313,125400,382486800,23600,23600,23600,23600,2
20250313,125300,382439600,23600,23600,23600,23600,0
20250313,125200,382439600,23600,23700,23700,23600,802
20250313,125100,363489750,23700,23700,23700,23700,1
20250313,125000,363466050,23700,23700,23700,23700,0
20250313,124900,363466050,23700,23700,23700,23700,0
20250313,124800,363466050,23700,23700,23700,23700,0
20250313,124700,363466050,23700,23700,23700,23700,0
20250313,124600,363466050,23700,23700,23700,23700,0
20250313,124500,363466050,23700,23700,23700,23700,0
20250313,124400,363466050,23700,23700,23700,23700,0
20250313,124300,363466050,23700,23700,23700,23700,2
20250313,124200,363418650,23700,23700,23700,23700,0
20250313,124100,363418650,23700,23700,23700,23700,0
20250313,124000,363418650,23700,23700,23700,23700,0
20250313,123900,363418650,23700,23700,23700,23700,0
20250313,123800,363418650,23700,23700,23700,23700,0
20250313,123700,363418650,23700,23700,23700,23700,1
20250313,123600,363394950,23650,23650,23650,23650,0
20250313,123500,363394950,23650,23650,23650,23650,0
20250313,123400,363394950,23650,23650,23650,23650,2
20250313,123300,363347650,23700,23700,23700,23700,0
20250313,123200,363347650,23700,23700,23700,23700,0
20250313,123100,363347650,23700,23700,23700,23700,0
20250313,123000,363347650,23700,23700,23700,23700,0
20250313,122900,363347650,23700,23700,23700,23700,0
20250313,122800,363347650,23700,23700,23700,23700,3
20250313,122700,363276550,23750,23750,23750,23750,0
20250313,122600,363276550,23750,23750,23750,23750,0
20250313,122500,363276550,23750,23750,23750,23750,1
20250313,122400,363252800,23750,23750,23750,23750,0
20250313,122300,363252800,23750,23750,23750,23750,0
20250313,122200,363252800,23750,23750,23750,23750,0
20250313,122100,363252800,23750,23750,23750,23750,5
20250313,122000,363134050,23750,23600,23750,23600,4
20250313,121900,363039200,23600,23600,23600,23600,0
20250313,121800,363039200,23600,23600,23600,23600,0
20250313,121700,363039200,23600,23600,23600,23600,0
20250313,121600,363039200,23600,23600,23600,23600,1
20250313,121500,363015600,23700,23700,23700,23700,0
20250313,121400,363015600,23700,23750,23750,23700,24
20250313,121300,362446550,23700,23700,23700,23700,21
20250313,121200,361948850,23700,23700,23700,23700,1
20250313,121100,361925150,23650,23650,23650,23650,0
20250313,121000,361925150,23650,23650,23650,23650,0
20250313,120900,361925150,23650,23700,23700,23650,141
20250313,120800,358590400,23750,23750,23750,23750,0
20250313,120700,358590400,23750,23750,23750,23750,0
20250313,120600,358590400,23750,23750,23750,23750,0
20250313,120500,358590400,23750,23750,23750,23750,10
20250313,120400,358352900,23750,23700,23750,23700,25
20250313,120300,357760250,23700,23700,23700,23700,0
20250313,120200,357760250,23700,23700,23700,23700,0
20250313,120100,357760250,23700,23700,23700,23700,0
20250313,120000,357760250,23700,23700,23700,23700,0
20250313,115900,357760250,23700,23700,23700,23700,0
20250313,115800,357760250,23700,23700,23700,23700,0
20250313,115700,357760250,23700,23700,23700,23700,0
20250313,115600,357760250,23700,23650,23700,23650,7
20250313,115500,357594650,23700,23650,23700,23650,3
20250313,115400,357523600,23700,23700,23700,23700,0
20250313,115300,357523600,23700,23700,23700,23700,0
20250313,115200,357523600,23700,23700,23700,23700,45
20250313,115100,356457100,23700,23700,23700,23700,0
20250313,115000,356457100,23700,23700,23700,23700,0
20250313,114900,356457100,23700,23700,23700,23700,0
20250313,114800,356457100,23700,23700,23700,23700,0
20250313,114700,356457100,23700,23700,23700,23700,0
20250313,114600,356457100,23700,23700,23700,23700,0
20250313,114500,356457100,23700,23700,23700,23700,3
20250313,114400,356386000,23750,23750,23750,23750,0
20250313,114300,356386000,23750,23750,23750,23750,14
20250313,114200,356053500,23750,23750,23750,23750,0
20250313,114100,356053500,23750,23750,23750,23750,186
20250313,114000,351636000,23650,23650,23650,23650,0
20250313,113900,351636000,23650,23650,23650,23650,0
20250313,113800,351636000,23650,23650,23650,23650,20
20250313,113700,351163000,23650,23650,23650,23650,1
20250313,113600,351139350,23650,23650,23650,23650,0
20250313,113500,351139350,23650,23650,23650,23650,0
20250313,113400,351139350,23650,23650,23650,23650,0
20250313,113300,351139350,23650,23650,23650,23650,0
20250313,113200,351139350,23650,23650,23650,23650,0
20250313,113100,351139350,23650,23650,23650,23650,100
20250313,113000,348774350,23650,23650,23650,23650,0
20250313,112900,348774350,23650,23650,23650,23650,0
20250313,112800,348774350,23650,23650,23650,23650,0
20250313,112700,348774350,23650,23650,23650,23650,0
20250313,112600,348774350,23650,23800,23800,23650,609
20250313,112500,334331500,23750,23700,23750,23700,115
20250313,112400,331602250,23700,23700,23700,23700,0
20250313,112300,331602250,23700,23700,23700,23700,113
20250313,112200,328924150,23700,23700,23700,23700,0
20250313,112100,328924150,23700,23700,23700,23700,0
20250313,112000,328924150,23700,23700,23700,23700,0
20250313,111900,328924150,23700,23700,23700,23700,0
20250313,111800,328924150,23700,23700,23700,23700,2
20250313,111700,328876750,23700,23700,23700,23700,3
20250313,111600,328805650,23700,23700,23700,23700,100
20250313,111500,326435650,23700,23700,23700,23700,0
20250313,111400,326435650,23700,23700,23700,23700,6
20250313,111300,326293450,23750,23750,23750,23750,0
20250313,111200,326293450,23750,23750,23750,23750,38
20250313,111100,325390950,23700,23725,23725,23700,46
20250313,111000,324300125,23750,23750,23750,23750,0
20250313,110900,324300125,23750,23750,23750,23750,1
20250313,110800,324276375,23750,23750,23750,23750,0
20250313,110700,324276375,23750,23750,23750,23750,0
20250313,110600,324276375,23750,23750,23750,23750,0
20250313,110500,324276375,23750,23750,23750,23750,0
20250313,110400,324276375,23750,23750,23750,23750,6
20250313,110300,324133875,23750,23750,23750,23750,1
20250313,110200,324110125,23750,23750,23750,23750,5
20250313,110100,323991375,23800,23800,23800,23800,1
20250313,110000,323967575,23650,23650,23650,23650,13
20250313,105900,323660125,23650,23700,23700,23650,127
20250313,105800,320650775,23700,23700,23700,23700,280
20250313,105700,314014775,23750,23750,23750,23750,0
20250313,105600,314014775,23750,23750,23750,23750,0
20250313,105500,314014775,23750,23775,23775,23750,55
20250313,105400,312708500,23800,23800,23800,23800,12
20250313,105300,312422900,23750,23750,23750,23750,0
20250313,105200,312422900,23750,23750,23750,23750,5
20250313,105100,312304150,23700,23700,23700,23700,0
20250313,105000,312304150,23700,23700,23700,23700,2
20250313,104900,312256750,23750,23800,23800,23700,135
20250313,104800,309046750,23700,23700,23700,23700,0
20250313,104700,309046750,23700,23700,23700,23700,0
20250313,104600,309046750,23700,23700,23700,23700,0
20250313,104500,309046750,23700,23700,23700,23700,0
20250313,104400,309046750,23700,23700,23700,23700,0
20250313,104300,309046750,23700,23750,23750,23700,107
20250313,104200,306510300,23750,23750,23750,23750,1
20250313,104100,306486550,23750,23750,23750,23750,381
20250313,104000,297437800,23800,23750,23800,23750,20
20250313,103900,296961850,23700,23700,23700,23700,43
20250313,103800,295942750,23700,23750,23750,23700,66
20250313,103700,294378100,23750,23750,23750,23750,100
20250313,103600,292003100,23750,23700,23750,23700,405
20250313,103500,282386850,23750,23650,23750,23650,472
20250313,103400,271202550,23650,23700,23700,23650,75
20250313,103300,269428550,23650,23650,23650,23650,4
20250313,103200,269333950,23650,23650,23650,23650,338
20250313,103100,261340250,23650,23600,23650,23600,5
20250313,103000,261222200,23600,23600,23600,23600,8
20250313,102900,261033400,23600,23650,23650,23600,255
20250313,102800,255002800,23700,23700,23700,23700,1
20250313,102700,254979100,23700,23700,23700,23700,0
20250313,102600,254979100,23700,23700,23700,23700,0
20250313,102500,254979100,23700,23700,23700,23700,0
20250313,102400,254979100,23700,23650,23700,23650,241
20250313,102300,249279100,23700,23700,23700,23700,187
20250313,102200,244847200,23700,23700,23700,23700,78
20250313,102100,242998600,23700,23700,23700,23700,0
20250313,102000,242998600,23700,23700,23700,23700,100
20250313,101900,240628600,23700,23700,23700,23700,0
20250313,101800,240628600,23700,23700,23700,23700,0
20250313,101700,240628600,23700,23700,23700,23700,170
20250313,101600,236599600,23650,23700,23700,23650,293
20250313,101500,229655650,23650,23650,23650,23650,11
20250313,101400,229395500,23650,23600,23650,23600,334
20250313,101300,221497250,23550,23550,23650,23550,547
20250313,101200,208588900,23550,23500,23650,23500,26
20250313,101100,207976150,23550,23650,23650,23550,276
20250313,101000,201463150,23700,23700,23700,23700,0
20250313,100900,201463150,23700,23700,23700,23700,6
20250313,100800,201320950,23700,23700,23700,23700,6
20250313,100700,201178750,23600,23600,23600,23600,0
20250313,100600,201178750,23600,23600,23600,23600,1
20250313,100500,201155150,23700,23600,23700,23600,2
20250313,100400,201107850,23650,23650,23650,23650,10
20250313,100300,200871350,23600,23600,23650,23600,222
20250313,100200,195621950,23600,23600,23650,23600,21
20250313,100100,195125450,23700,23550,23700,23550,8
20250313,100000,194936400,23550,23600,23600,23550,81
20250313,095900,193025400,23500,23500,23700,23500,225
20250313,095800,187699750,23450,23600,23700,23450,2023
20250313,095700,139910500,23650,23700,23700,23600,595
20250313,095600,125833800,23750,23800,23800,23750,459
20250313,095500,114915800,23800,23800,23800,23800,5
20250313,095400,114796800,23850,23800,23850,23800,119
20250313,095300,111964450,23800,23800,23800,23800,43
20250313,095200,110941050,23800,23800,23800,23800,435
20250313,095100,100588050,23800,23800,23800,23800,30
20250313,095000,99874050,23800,23800,23800,23800,0
20250313,094900,99874050,23800,23800,23800,23800,2
20250313,094800,99826450,23800,23800,23800,23800,0
20250313,094700,99826450,23800,23900,23900,23800,122
20250313,094600,96915850,23950,23950,23950,23950,0
20250313,094500,96915850,23950,23950,23950,23950,1
20250313,094400,96891900,24050,24050,24050,24050,0
20250313,094300,96891900,24050,23950,24050,23950,19
20250313,094200,96436650,23950,23950,23950,23950,0
20250313,094100,96436650,23950,23950,23950,23950,0
20250313,094000,96436650,23950,23950,23950,23950,1
20250313,093900,96412700,23750,23750,23750,23750,0
20250313,093800,96412700,23750,23750,23750,23750,55
20250313,093700,95106450,23750,23750,23750,23750,22
20250313,093600,94583950,23800,23800,23800,23800,241
20250313,093500,88848150,23800,23800,23800,23800,7
20250313,093400,88681550,23800,23850,23850,23800,58
20250313,093300,87298400,23850,23850,23850,23850,0
20250313,093200,87298400,23850,23900,24000,23850,112
20250313,093100,84621850,23900,23900,23900,23900,15
20250313,093000,84263350,23900,24000,24000,23900,2
20250313,092900,84215450,23900,24050,24050,23900,15
20250313,092800,83855000,24000,24000,24000,24000,3
20250313,092700,83783000,23900,23900,23900,23900,1
20250313,092600,83759100,24000,24000,24000,24000,0
20250313,092500,83759100,24000,24000,24000,24000,14
20250313,092400,83423100,24000,23850,24000,23850,7
20250313,092300,83256000,23850,23850,23850,23850,0
20250313,092200,83256000,23850,23900,23900,23850,56
20250313,092100,81917850,23900,23850,23900,23800,8
20250313,092000,81726850,23800,23800,23800,23800,3
20250313,091900,81655450,23800,23800,23800,23800,4
20250313,091800,81560250,23800,23750,23850,23700,17
20250313,091700,81156050,23750,23700,24000,23650,69
20250313,091600,79520500,23700,23700,23750,23650,602
20250313,091500,65263100,23700,23800,23850,23700,232
20250313,091400,59746700,23950,23850,24300,23750,702
20250313,091300,42973150,23900,23900,23900,23900,1
20250313,091200,42949250,23850,23850,24000,23850,15
20250313,091100,42590750,23900,24000,24000,23850,510
20250313,091000,30380400,24050,24100,24250,24050,236
20250313,090900,24697050,24150,24150,24300,24150,252
20250313,090800,18599900,24150,24100,24150,24100,110
20250313,090700,15943500,24050,24150,24200,24050,47
20250313,090600,14807400,24050,24200,24200,24000,10
20250313,090500,14566500,24100,24000,24150,24000,101
20250313,090400,12138500,24000,24000,24000,24000,1
20250313,090300,12114500,24050,24100,24100,24050,106
20250313,090200,9560150,24150,24050,24150,24050,46
20250313,090100,8449350,24050,23900,24100,23900,36
20250313,090000,7583550,23850,23700,23850,23700,319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 194500 490578000 23450 23450 23450 23450 377
3 20250313 194400 490578000 23450 23450 23450 23450 0
4 20250313 194300 490578000 23450 23450 23450 23450 0
5 20250313 194200 490578000 23450 23450 23450 23450 0
6 20250313 194100 490578000 23450 23450 23450 23450 0
7 20250313 194000 490578000 23450 23450 23450 23450 0
8 20250313 193900 490578000 23450 23450 23450 23450 0
9 20250313 193800 490578000 23450 23450 23450 23450 0
10 20250313 193700 490578000 23450 23450 23450 23450 0
11 20250313 193600 490578000 23450 23450 23450 23450 0
12 20250313 193500 490578000 23450 23450 23450 23450 0
13 20250313 193400 490578000 23450 23450 23450 23450 0
14 20250313 193300 490578000 23450 23450 23450 23450 0
15 20250313 193200 490578000 23450 23450 23450 23450 0
16 20250313 193100 490578000 23450 23450 23450 23450 0
17 20250313 193000 490578000 23450 23450 23450 23450 0
18 20250313 192900 490578000 23450 23450 23450 23450 0
19 20250313 192800 490578000 23450 23450 23450 23450 0
20 20250313 192700 490578000 23450 23450 23450 23450 0
21 20250313 192600 490578000 23450 23450 23450 23450 0
22 20250313 192500 490578000 23450 23450 23450 23450 0
23 20250313 192400 490578000 23450 23450 23450 23450 0
24 20250313 192300 490578000 23450 23450 23450 23450 0
25 20250313 192200 490578000 23450 23450 23450 23450 0
26 20250313 192100 490578000 23450 23450 23450 23450 0
27 20250313 192000 490578000 23450 23450 23450 23450 0
28 20250313 191900 490578000 23450 23450 23450 23450 0
29 20250313 191800 490578000 23450 23450 23450 23450 0
30 20250313 191700 490578000 23450 23450 23450 23450 0
31 20250313 191600 490578000 23450 23450 23450 23450 0
32 20250313 191500 490578000 23450 23450 23450 23450 377
33 20250313 191400 490578000 23450 23450 23450 23450 0
34 20250313 191300 490578000 23450 23450 23450 23450 0
35 20250313 191200 490578000 23450 23450 23450 23450 0
36 20250313 191100 490578000 23450 23450 23450 23450 0
37 20250313 191000 490578000 23450 23450 23450 23450 0
38 20250313 190900 490578000 23450 23450 23450 23450 0
39 20250313 190800 490578000 23450 23450 23450 23450 0
40 20250313 190700 490578000 23450 23450 23450 23450 0
41 20250313 190600 490578000 23450 23450 23450 23450 0
42 20250313 190500 490578000 23450 23450 23450 23450 0
43 20250313 190400 490578000 23450 23450 23450 23450 0
44 20250313 190300 490578000 23450 23450 23450 23450 0
45 20250313 190200 490578000 23450 23450 23450 23450 0
46 20250313 190100 490578000 23450 23450 23450 23450 0
47 20250313 190000 490578000 23450 23450 23450 23450 0
48 20250313 185900 490578000 23450 23450 23450 23450 0
49 20250313 185800 490578000 23450 23450 23450 23450 0
50 20250313 185700 490578000 23450 23450 23450 23450 0
51 20250313 185600 490578000 23450 23450 23450 23450 0
52 20250313 185500 490578000 23450 23450 23450 23450 0
53 20250313 185400 490578000 23450 23450 23450 23450 0
54 20250313 185300 490578000 23450 23450 23450 23450 0
55 20250313 185200 490578000 23450 23450 23450 23450 0
56 20250313 185100 490578000 23450 23450 23450 23450 0
57 20250313 185000 490578000 23450 23450 23450 23450 0
58 20250313 184900 490578000 23450 23450 23450 23450 0
59 20250313 184800 490578000 23450 23450 23450 23450 0
60 20250313 184700 490578000 23450 23450 23450 23450 0
61 20250313 184600 490578000 23450 23450 23450 23450 0
62 20250313 184500 490578000 23450 23450 23450 23450 377
63 20250313 184400 490578000 23450 23450 23450 23450 0
64 20250313 184300 490578000 23450 23450 23450 23450 0
65 20250313 184200 490578000 23450 23450 23450 23450 0
66 20250313 184100 490578000 23450 23450 23450 23450 0
67 20250313 184000 490578000 23450 23450 23450 23450 0
68 20250313 183900 490578000 23450 23450 23450 23450 0
69 20250313 183800 490578000 23450 23450 23450 23450 0
70 20250313 183700 490578000 23450 23450 23450 23450 0
71 20250313 183600 490578000 23450 23450 23450 23450 0
72 20250313 183500 490578000 23450 23450 23450 23450 0
73 20250313 183400 490578000 23450 23450 23450 23450 0
74 20250313 183300 490578000 23450 23450 23450 23450 0
75 20250313 183200 490578000 23450 23450 23450 23450 0
76 20250313 183100 490578000 23450 23450 23450 23450 0
77 20250313 183000 490578000 23450 23450 23450 23450 0
78 20250313 182900 490578000 23450 23450 23450 23450 0
79 20250313 182800 490578000 23450 23450 23450 23450 0
80 20250313 182700 490578000 23450 23450 23450 23450 0
81 20250313 182600 490578000 23450 23450 23450 23450 0
82 20250313 182500 490578000 23450 23450 23450 23450 0
83 20250313 182400 490578000 23450 23450 23450 23450 0
84 20250313 182300 490578000 23450 23450 23450 23450 0
85 20250313 182200 490578000 23450 23450 23450 23450 0
86 20250313 182100 490578000 23450 23450 23450 23450 0
87 20250313 182000 490578000 23450 23450 23450 23450 0
88 20250313 181900 490578000 23450 23450 23450 23450 0
89 20250313 181800 490578000 23450 23450 23450 23450 0
90 20250313 181700 490578000 23450 23450 23450 23450 0
91 20250313 181600 490578000 23450 23450 23450 23450 0
92 20250313 181500 490578000 23450 23450 23450 23450 377
93 20250313 181400 490578000 23450 23450 23450 23450 0
94 20250313 181300 490578000 23450 23450 23450 23450 0
95 20250313 181200 490578000 23450 23450 23450 23450 0
96 20250313 181100 490578000 23450 23450 23450 23450 0
97 20250313 181000 490578000 23450 23450 23450 23450 0
98 20250313 180900 490578000 23450 23450 23450 23450 0
99 20250313 180800 490578000 23450 23450 23450 23450 0
100 20250313 180700 490578000 23450 23450 23450 23450 0
101 20250313 180600 490578000 23450 23450 23450 23450 0
102 20250313 180500 490578000 23450 23450 23450 23450 0
103 20250313 180400 490578000 23450 23450 23450 23450 0
104 20250313 180300 490578000 23450 23450 23450 23450 0
105 20250313 180200 490578000 23450 23450 23450 23450 0
106 20250313 180100 490578000 23450 23450 23450 23450 0
107 20250313 180000 490578000 23450 23450 23450 23450 0
108 20250313 175900 490578000 23450 23450 23450 23450 0
109 20250313 175800 490578000 23450 23450 23450 23450 0
110 20250313 175700 490578000 23450 23450 23450 23450 0
111 20250313 175600 490578000 23450 23450 23450 23450 0
112 20250313 175500 490578000 23450 23450 23450 23450 0
113 20250313 175400 490578000 23450 23450 23450 23450 0
114 20250313 175300 490578000 23450 23450 23450 23450 0
115 20250313 175200 490578000 23450 23450 23450 23450 0
116 20250313 175100 490578000 23450 23450 23450 23450 0
117 20250313 175000 490578000 23450 23450 23450 23450 0
118 20250313 174900 490578000 23450 23450 23450 23450 0
119 20250313 174800 490578000 23450 23450 23450 23450 0
120 20250313 174700 490578000 23450 23450 23450 23450 0
121 20250313 174600 490578000 23450 23450 23450 23450 0
122 20250313 174500 490578000 23450 23450 23450 23450 377
123 20250313 174400 490578000 23450 23450 23450 23450 0
124 20250313 174300 490578000 23450 23450 23450 23450 0
125 20250313 174200 490578000 23450 23450 23450 23450 0
126 20250313 174100 490578000 23450 23450 23450 23450 0
127 20250313 174000 490578000 23450 23450 23450 23450 0
128 20250313 173900 490578000 23450 23450 23450 23450 0
129 20250313 173800 490578000 23450 23450 23450 23450 0
130 20250313 173700 490578000 23450 23450 23450 23450 0
131 20250313 173600 490578000 23450 23450 23450 23450 0
132 20250313 173500 490578000 23450 23450 23450 23450 0
133 20250313 173400 490578000 23450 23450 23450 23450 0
134 20250313 173300 490578000 23450 23450 23450 23450 0
135 20250313 173200 490578000 23450 23450 23450 23450 0
136 20250313 173100 490578000 23450 23450 23450 23450 0
137 20250313 173000 490578000 23450 23450 23450 23450 0
138 20250313 172900 490578000 23450 23450 23450 23450 0
139 20250313 172800 490578000 23450 23450 23450 23450 0
140 20250313 172700 490578000 23450 23450 23450 23450 0
141 20250313 172600 490578000 23450 23450 23450 23450 0
142 20250313 172500 490578000 23450 23450 23450 23450 0
143 20250313 172400 490578000 23450 23450 23450 23450 0
144 20250313 172300 490578000 23450 23450 23450 23450 0
145 20250313 172200 490578000 23450 23450 23450 23450 0
146 20250313 172100 490578000 23450 23450 23450 23450 0
147 20250313 172000 490578000 23450 23450 23450 23450 0
148 20250313 171900 490578000 23450 23450 23450 23450 0
149 20250313 171800 490578000 23450 23450 23450 23450 0
150 20250313 171700 490578000 23450 23450 23450 23450 0
151 20250313 171600 490578000 23450 23450 23450 23450 0
152 20250313 171500 490578000 23450 23450 23450 23450 377
153 20250313 171400 490578000 23450 23450 23450 23450 0
154 20250313 171300 490578000 23450 23450 23450 23450 0
155 20250313 171200 490578000 23450 23450 23450 23450 0
156 20250313 171100 490578000 23450 23450 23450 23450 0
157 20250313 171000 490578000 23450 23450 23450 23450 0
158 20250313 170900 490578000 23450 23450 23450 23450 0
159 20250313 170800 490578000 23450 23450 23450 23450 0
160 20250313 170700 490578000 23450 23450 23450 23450 0
161 20250313 170600 490578000 23450 23450 23450 23450 0
162 20250313 170500 490578000 23450 23450 23450 23450 0
163 20250313 170400 490578000 23450 23450 23450 23450 0
164 20250313 170300 490578000 23450 23450 23450 23450 0
165 20250313 170200 490578000 23450 23450 23450 23450 0
166 20250313 170100 490578000 23450 23450 23450 23450 0
167 20250313 170000 490578000 23450 23450 23450 23450 0
168 20250313 165900 490578000 23450 23450 23450 23450 0
169 20250313 165800 490578000 23450 23450 23450 23450 0
170 20250313 165700 490578000 23450 23450 23450 23450 0
171 20250313 165600 490578000 23450 23450 23450 23450 0
172 20250313 165500 490578000 23450 23450 23450 23450 0
173 20250313 165400 490578000 23450 23450 23450 23450 0
174 20250313 165300 490578000 23450 23450 23450 23450 0
175 20250313 165200 490578000 23450 23450 23450 23450 0
176 20250313 165100 490578000 23450 23450 23450 23450 0
177 20250313 165000 490578000 23450 23450 23450 23450 0
178 20250313 164900 490578000 23450 23450 23450 23450 0
179 20250313 164800 490578000 23450 23450 23450 23450 0
180 20250313 164700 490578000 23450 23450 23450 23450 0
181 20250313 164600 490578000 23450 23450 23450 23450 0
182 20250313 164500 490578000 23450 23450 23450 23450 377
183 20250313 164400 490578000 23450 23450 23450 23450 0
184 20250313 164300 490578000 23450 23450 23450 23450 0
185 20250313 164200 490578000 23450 23450 23450 23450 0
186 20250313 164100 490578000 23450 23450 23450 23450 0
187 20250313 164000 490578000 23450 23450 23450 23450 0
188 20250313 163900 490578000 23450 23450 23450 23450 0
189 20250313 163800 490578000 23450 23450 23450 23450 0
190 20250313 163700 490578000 23450 23450 23450 23450 0
191 20250313 163600 490578000 23450 23450 23450 23450 0
192 20250313 163500 490578000 23450 23450 23450 23450 0
193 20250313 163400 490578000 23450 23450 23450 23450 0
194 20250313 163300 490578000 23450 23450 23450 23450 0
195 20250313 163200 490578000 23450 23450 23450 23450 0
196 20250313 163100 490578000 23450 23450 23450 23450 0
197 20250313 163000 490578000 23450 23450 23450 23450 0
198 20250313 162900 490578000 23450 23450 23450 23450 0
199 20250313 162800 490578000 23450 23450 23450 23450 0
200 20250313 162700 490578000 23450 23450 23450 23450 0
201 20250313 162600 490578000 23450 23450 23450 23450 0
202 20250313 162500 490578000 23450 23450 23450 23450 0
203 20250313 162400 490578000 23450 23450 23450 23450 0
204 20250313 162300 490578000 23450 23450 23450 23450 0
205 20250313 162200 490578000 23450 23450 23450 23450 0
206 20250313 162100 490578000 23450 23450 23450 23450 0
207 20250313 162000 490578000 23450 23450 23450 23450 0
208 20250313 161900 490578000 23450 23450 23450 23450 0
209 20250313 161800 490578000 23450 23450 23450 23450 0
210 20250313 161700 490578000 23450 23450 23450 23450 0
211 20250313 161600 490578000 23450 23450 23450 23450 0
212 20250313 161500 490578000 23450 23450 23450 23450 377
213 20250313 161400 490578000 23450 23450 23450 23450 0
214 20250313 161300 490578000 23450 23450 23450 23450 0
215 20250313 161200 490578000 23450 23450 23450 23450 0
216 20250313 161100 490578000 23450 23450 23450 23450 0
217 20250313 161000 490578000 23450 23450 23450 23450 0
218 20250313 160900 490578000 23450 23450 23450 23450 0
219 20250313 160800 490578000 23450 23450 23450 23450 0
220 20250313 160700 490578000 23450 23450 23450 23450 0
221 20250313 160600 490578000 23450 23450 23450 23450 0
222 20250313 160500 490578000 23450 23450 23450 23450 0
223 20250313 160400 490578000 23450 23450 23450 23450 0
224 20250313 160300 490578000 23450 23450 23450 23450 0
225 20250313 160200 490578000 23450 23450 23450 23450 0
226 20250313 160100 490578000 23450 23450 23450 23450 0
227 20250313 160000 490578000 23450 23450 23450 23450 0
228 20250313 155900 490578000 23450 23450 23450 23450 0
229 20250313 155800 490578000 23450 23450 23450 23450 0
230 20250313 155700 490578000 23450 23450 23450 23450 0
231 20250313 155600 490578000 23450 23450 23450 23450 0
232 20250313 155500 490578000 23450 23450 23450 23450 0
233 20250313 155400 490578000 23450 23450 23450 23450 0
234 20250313 155300 490578000 23450 23450 23450 23450 0
235 20250313 155200 490578000 23450 23450 23450 23450 0
236 20250313 155100 490578000 23450 23450 23450 23450 0
237 20250313 155000 490578000 23450 23450 23450 23450 0
238 20250313 154900 490578000 23450 23450 23450 23450 0
239 20250313 154800 490578000 23450 23450 23450 23450 0
240 20250313 154700 490578000 23450 23450 23450 23450 0
241 20250313 154600 490578000 23450 23450 23450 23450 0
242 20250313 154500 490578000 23450 23450 23450 23450 377
243 20250313 154400 490578000 23450 23450 23450 23450 0
244 20250313 154300 490578000 23450 23450 23450 23450 0
245 20250313 154200 490578000 23450 23450 23450 23450 0
246 20250313 154100 490578000 23450 23450 23450 23450 0
247 20250313 154000 490578000 23450 23450 23450 23450 0
248 20250313 153900 490578000 23450 23450 23450 23450 0
249 20250313 153800 490578000 23450 23450 23450 23450 0
250 20250313 153700 490578000 23450 23450 23450 23450 0
251 20250313 153600 490578000 23450 23450 23450 23450 0
252 20250313 153500 490578000 23450 23450 23450 23450 0
253 20250313 153400 490578000 23450 23450 23450 23450 0
254 20250313 153300 490578000 23450 23450 23450 23450 0
255 20250313 153200 490578000 23450 23450 23450 23450 0
256 20250313 153100 490578000 23450 23450 23450 23450 0
257 20250313 153000 490578000 23450 23450 23450 23450 377
258 20250313 152900 481737350 23525 23525 23525 23525 0
259 20250313 152800 481737350 23525 23525 23525 23525 0
260 20250313 152700 481737350 23525 23525 23525 23525 0
261 20250313 152600 481737350 23525 23525 23525 23525 0
262 20250313 152500 481737350 23525 23525 23525 23525 0
263 20250313 152400 481737350 23525 23525 23525 23525 0
264 20250313 152300 481737350 23525 23525 23525 23525 0
265 20250313 152200 481737350 23525 23525 23525 23525 0
266 20250313 152100 481737350 23525 23525 23525 23525 0
267 20250313 152000 481737350 23525 23525 23525 23525 0
268 20250313 151900 481737350 23525 23550 23550 23525 20
269 20250313 151800 481266600 23500 23500 23500 23500 0
270 20250313 151700 481266600 23500 23600 23600 23500 790
271 20250313 151600 462671700 23600 23600 23600 23600 100
272 20250313 151500 460311700 23600 23550 23600 23550 3
273 20250313 151400 460240950 23600 23600 23600 23600 9
274 20250313 151300 460028550 23600 23600 23600 23600 11
275 20250313 151200 459768950 23600 23600 23600 23600 1
276 20250313 151100 459745350 23600 23550 23600 23550 259
277 20250313 151000 453645450 23550 23600 23600 23550 42
278 20250313 150900 452656300 23550 23550 23550 23550 355
279 20250313 150800 444296050 23600 23600 23600 23600 7
280 20250313 150700 444130850 23600 23600 23600 23600 7
281 20250313 150600 443965650 23600 23600 23600 23600 0
282 20250313 150500 443965650 23600 23600 23600 23600 7
283 20250313 150400 443800450 23600 23600 23600 23600 0
284 20250313 150300 443800450 23600 23550 23600 23550 9
285 20250313 150200 443588150 23600 23600 23600 23600 46
286 20250313 150100 442502550 23550 23600 23600 23550 12
287 20250313 150000 442219650 23550 23550 23550 23550 0
288 20250313 145900 442219650 23550 23600 23600 23550 161
289 20250313 145800 438424050 23625 23625 23625 23625 0
290 20250313 145700 438424050 23625 23625 23625 23625 1
291 20250313 145600 438400425 23650 23650 23650 23650 0
292 20250313 145500 438400425 23650 23650 23650 23650 1
293 20250313 145400 438376775 23625 23625 23625 23625 0
294 20250313 145300 438376775 23625 23625 23625 23625 0
295 20250313 145200 438376775 23625 23625 23625 23625 0
296 20250313 145100 438376775 23625 23625 23625 23625 1
297 20250313 145000 438353150 23550 23550 23550 23550 0
298 20250313 144900 438353150 23550 23550 23550 23550 0
299 20250313 144800 438353150 23550 23600 23600 23550 27
300 20250313 144700 437717250 23600 23600 23600 23600 0
301 20250313 144600 437717250 23600 23600 23600 23600 35
302 20250313 144500 436891250 23600 23600 23600 23600 0
303 20250313 144400 436891250 23600 23600 23600 23600 0
304 20250313 144300 436891250 23600 23600 23600 23600 204
305 20250313 144200 432076850 23600 23600 23600 23600 4
306 20250313 144100 431982450 23650 23650 23650 23650 0
307 20250313 144000 431982450 23650 23650 23650 23650 0
308 20250313 143900 431982450 23650 23650 23650 23650 118
309 20250313 143800 429191750 23700 23700 23700 23700 0
310 20250313 143700 429191750 23700 23700 23700 23700 3
311 20250313 143600 429120650 23700 23700 23700 23700 50
312 20250313 143500 427935650 23700 23700 23700 23700 3
313 20250313 143400 427864550 23700 23700 23700 23700 0
314 20250313 143300 427864550 23700 23700 23700 23700 0
315 20250313 143200 427864550 23700 23700 23700 23700 19
316 20250313 143100 427414250 23700 23700 23700 23700 51
317 20250313 143000 426205550 23700 23700 23700 23700 0
318 20250313 142900 426205550 23700 23700 23700 23700 0
319 20250313 142800 426205550 23700 23700 23700 23700 0
320 20250313 142700 426205550 23700 23700 23700 23700 0
321 20250313 142600 426205550 23700 23700 23700 23700 0
322 20250313 142500 426205550 23700 23700 23700 23700 0
323 20250313 142400 426205550 23700 23700 23700 23700 0
324 20250313 142300 426205550 23700 23700 23700 23700 40
325 20250313 142200 425257550 23700 23700 23700 23700 51
326 20250313 142100 424048850 23700 23700 23700 23700 0
327 20250313 142000 424048850 23700 23700 23700 23700 0
328 20250313 141900 424048850 23700 23700 23700 23700 0
329 20250313 141800 424048850 23700 23700 23700 23700 0
330 20250313 141700 424048850 23700 23650 23700 23650 10
331 20250313 141600 423811900 23600 23600 23600 23600 2
332 20250313 141500 423764700 23650 23650 23650 23650 45
333 20250313 141400 422700450 23600 23600 23600 23600 0
334 20250313 141300 422700450 23600 23600 23600 23600 0
335 20250313 141200 422700450 23600 23600 23600 23600 0
336 20250313 141100 422700450 23600 23600 23600 23600 0
337 20250313 141000 422700450 23600 23600 23600 23600 0
338 20250313 140900 422700450 23600 23600 23600 23600 0
339 20250313 140800 422700450 23600 23600 23600 23600 12
340 20250313 140700 422417250 23650 23650 23650 23650 0
341 20250313 140600 422417250 23650 23650 23650 23650 0
342 20250313 140500 422417250 23650 23650 23650 23650 26
343 20250313 140400 421802350 23650 23650 23650 23650 0
344 20250313 140300 421802350 23650 23650 23650 23650 0
345 20250313 140200 421802350 23650 23650 23650 23650 0
346 20250313 140100 421802350 23650 23650 23650 23650 125
347 20250313 140000 418846100 23600 23600 23600 23600 183
348 20250313 135900 414527300 23550 23550 23550 23550 0
349 20250313 135800 414527300 23550 23550 23550 23550 0
350 20250313 135700 414527300 23550 23550 23550 23550 0
351 20250313 135600 414527300 23550 23550 23550 23550 12
352 20250313 135500 414244700 23550 23550 23550 23550 12
353 20250313 135400 413962100 23600 23600 23600 23600 17
354 20250313 135300 413560900 23600 23600 23600 23600 0
355 20250313 135200 413560900 23600 23600 23600 23600 20
356 20250313 135100 413088900 23600 23600 23600 23600 0
357 20250313 135000 413088900 23600 23600 23600 23600 0
358 20250313 134900 413088900 23600 23600 23600 23600 0
359 20250313 134800 413088900 23600 23600 23600 23600 100
360 20250313 134700 410728900 23600 23600 23600 23600 0
361 20250313 134600 410728900 23600 23600 23600 23600 0
362 20250313 134500 410728900 23600 23600 23600 23600 1
363 20250313 134400 410705300 23650 23650 23650 23650 0
364 20250313 134300 410705300 23650 23650 23650 23650 45
365 20250313 134200 409641050 23600 23600 23600 23600 0
366 20250313 134100 409641050 23600 23600 23600 23600 0
367 20250313 134000 409641050 23600 23600 23600 23600 0
368 20250313 133900 409641050 23600 23600 23650 23600 14
369 20250313 133800 409310250 23650 23650 23650 23650 0
370 20250313 133700 409310250 23650 23650 23650 23650 38
371 20250313 133600 408411550 23650 23650 23650 23650 0
372 20250313 133500 408411550 23650 23650 23650 23650 0
373 20250313 133400 408411550 23650 23650 23650 23650 0
374 20250313 133300 408411550 23650 23650 23650 23650 10
375 20250313 133200 408175050 23650 23650 23650 23650 1
376 20250313 133100 408151400 23650 23650 23650 23650 0
377 20250313 133000 408151400 23650 23650 23650 23650 0
378 20250313 132900 408151400 23650 23650 23650 23650 15
379 20250313 132800 407796650 23600 23600 23600 23600 0
380 20250313 132700 407796650 23600 23600 23600 23600 0
381 20250313 132600 407796650 23600 23600 23600 23600 0
382 20250313 132500 407796650 23600 23600 23600 23600 331
383 20250313 132400 399985050 23600 23600 23600 23600 0
384 20250313 132300 399985050 23600 23600 23600 23600 0
385 20250313 132200 399985050 23600 23600 23600 23600 0
386 20250313 132100 399985050 23600 23600 23600 23600 300
387 20250313 132000 392905050 23600 23600 23600 23600 0
388 20250313 131900 392905050 23600 23600 23600 23600 150
389 20250313 131800 389365050 23650 23650 23650 23650 14
390 20250313 131700 389033950 23750 23750 23750 23750 0
391 20250313 131600 389033950 23750 23750 23750 23750 0
392 20250313 131500 389033950 23750 23750 23750 23750 45
393 20250313 131400 387965200 23750 23750 23750 23750 0
394 20250313 131300 387965200 23750 23750 23750 23750 0
395 20250313 131200 387965200 23750 23750 23750 23750 1
396 20250313 131100 387941450 23750 23750 23750 23750 0
397 20250313 131000 387941450 23750 23750 23750 23750 36
398 20250313 130900 387086450 23750 23750 23750 23750 0
399 20250313 130800 387086450 23750 23750 23750 23750 0
400 20250313 130700 387086450 23750 23750 23750 23750 0
401 20250313 130600 387086450 23750 23750 23750 23750 0
402 20250313 130500 387086450 23750 23750 23750 23750 44
403 20250313 130400 386041450 23750 23750 23750 23750 0
404 20250313 130300 386041450 23750 23750 23750 23750 0
405 20250313 130200 386041450 23750 23750 23750 23750 0
406 20250313 130100 386041450 23750 23750 23750 23750 1
407 20250313 130000 386017700 23700 23700 23700 23700 0
408 20250313 125900 386017700 23700 23600 23700 23600 49
409 20250313 125800 384856800 23700 23700 23700 23700 0
410 20250313 125700 384856800 23700 23700 23700 23700 100
411 20250313 125600 382486800 23600 23600 23600 23600 0
412 20250313 125500 382486800 23600 23600 23600 23600 0
413 20250313 125400 382486800 23600 23600 23600 23600 2
414 20250313 125300 382439600 23600 23600 23600 23600 0
415 20250313 125200 382439600 23600 23700 23700 23600 802
416 20250313 125100 363489750 23700 23700 23700 23700 1
417 20250313 125000 363466050 23700 23700 23700 23700 0
418 20250313 124900 363466050 23700 23700 23700 23700 0
419 20250313 124800 363466050 23700 23700 23700 23700 0
420 20250313 124700 363466050 23700 23700 23700 23700 0
421 20250313 124600 363466050 23700 23700 23700 23700 0
422 20250313 124500 363466050 23700 23700 23700 23700 0
423 20250313 124400 363466050 23700 23700 23700 23700 0
424 20250313 124300 363466050 23700 23700 23700 23700 2
425 20250313 124200 363418650 23700 23700 23700 23700 0
426 20250313 124100 363418650 23700 23700 23700 23700 0
427 20250313 124000 363418650 23700 23700 23700 23700 0
428 20250313 123900 363418650 23700 23700 23700 23700 0
429 20250313 123800 363418650 23700 23700 23700 23700 0
430 20250313 123700 363418650 23700 23700 23700 23700 1
431 20250313 123600 363394950 23650 23650 23650 23650 0
432 20250313 123500 363394950 23650 23650 23650 23650 0
433 20250313 123400 363394950 23650 23650 23650 23650 2
434 20250313 123300 363347650 23700 23700 23700 23700 0
435 20250313 123200 363347650 23700 23700 23700 23700 0
436 20250313 123100 363347650 23700 23700 23700 23700 0
437 20250313 123000 363347650 23700 23700 23700 23700 0
438 20250313 122900 363347650 23700 23700 23700 23700 0
439 20250313 122800 363347650 23700 23700 23700 23700 3
440 20250313 122700 363276550 23750 23750 23750 23750 0
441 20250313 122600 363276550 23750 23750 23750 23750 0
442 20250313 122500 363276550 23750 23750 23750 23750 1
443 20250313 122400 363252800 23750 23750 23750 23750 0
444 20250313 122300 363252800 23750 23750 23750 23750 0
445 20250313 122200 363252800 23750 23750 23750 23750 0
446 20250313 122100 363252800 23750 23750 23750 23750 5
447 20250313 122000 363134050 23750 23600 23750 23600 4
448 20250313 121900 363039200 23600 23600 23600 23600 0
449 20250313 121800 363039200 23600 23600 23600 23600 0
450 20250313 121700 363039200 23600 23600 23600 23600 0
451 20250313 121600 363039200 23600 23600 23600 23600 1
452 20250313 121500 363015600 23700 23700 23700 23700 0
453 20250313 121400 363015600 23700 23750 23750 23700 24
454 20250313 121300 362446550 23700 23700 23700 23700 21
455 20250313 121200 361948850 23700 23700 23700 23700 1
456 20250313 121100 361925150 23650 23650 23650 23650 0
457 20250313 121000 361925150 23650 23650 23650 23650 0
458 20250313 120900 361925150 23650 23700 23700 23650 141
459 20250313 120800 358590400 23750 23750 23750 23750 0
460 20250313 120700 358590400 23750 23750 23750 23750 0
461 20250313 120600 358590400 23750 23750 23750 23750 0
462 20250313 120500 358590400 23750 23750 23750 23750 10
463 20250313 120400 358352900 23750 23700 23750 23700 25
464 20250313 120300 357760250 23700 23700 23700 23700 0
465 20250313 120200 357760250 23700 23700 23700 23700 0
466 20250313 120100 357760250 23700 23700 23700 23700 0
467 20250313 120000 357760250 23700 23700 23700 23700 0
468 20250313 115900 357760250 23700 23700 23700 23700 0
469 20250313 115800 357760250 23700 23700 23700 23700 0
470 20250313 115700 357760250 23700 23700 23700 23700 0
471 20250313 115600 357760250 23700 23650 23700 23650 7
472 20250313 115500 357594650 23700 23650 23700 23650 3
473 20250313 115400 357523600 23700 23700 23700 23700 0
474 20250313 115300 357523600 23700 23700 23700 23700 0
475 20250313 115200 357523600 23700 23700 23700 23700 45
476 20250313 115100 356457100 23700 23700 23700 23700 0
477 20250313 115000 356457100 23700 23700 23700 23700 0
478 20250313 114900 356457100 23700 23700 23700 23700 0
479 20250313 114800 356457100 23700 23700 23700 23700 0
480 20250313 114700 356457100 23700 23700 23700 23700 0
481 20250313 114600 356457100 23700 23700 23700 23700 0
482 20250313 114500 356457100 23700 23700 23700 23700 3
483 20250313 114400 356386000 23750 23750 23750 23750 0
484 20250313 114300 356386000 23750 23750 23750 23750 14
485 20250313 114200 356053500 23750 23750 23750 23750 0
486 20250313 114100 356053500 23750 23750 23750 23750 186
487 20250313 114000 351636000 23650 23650 23650 23650 0
488 20250313 113900 351636000 23650 23650 23650 23650 0
489 20250313 113800 351636000 23650 23650 23650 23650 20
490 20250313 113700 351163000 23650 23650 23650 23650 1
491 20250313 113600 351139350 23650 23650 23650 23650 0
492 20250313 113500 351139350 23650 23650 23650 23650 0
493 20250313 113400 351139350 23650 23650 23650 23650 0
494 20250313 113300 351139350 23650 23650 23650 23650 0
495 20250313 113200 351139350 23650 23650 23650 23650 0
496 20250313 113100 351139350 23650 23650 23650 23650 100
497 20250313 113000 348774350 23650 23650 23650 23650 0
498 20250313 112900 348774350 23650 23650 23650 23650 0
499 20250313 112800 348774350 23650 23650 23650 23650 0
500 20250313 112700 348774350 23650 23650 23650 23650 0
501 20250313 112600 348774350 23650 23800 23800 23650 609
502 20250313 112500 334331500 23750 23700 23750 23700 115
503 20250313 112400 331602250 23700 23700 23700 23700 0
504 20250313 112300 331602250 23700 23700 23700 23700 113
505 20250313 112200 328924150 23700 23700 23700 23700 0
506 20250313 112100 328924150 23700 23700 23700 23700 0
507 20250313 112000 328924150 23700 23700 23700 23700 0
508 20250313 111900 328924150 23700 23700 23700 23700 0
509 20250313 111800 328924150 23700 23700 23700 23700 2
510 20250313 111700 328876750 23700 23700 23700 23700 3
511 20250313 111600 328805650 23700 23700 23700 23700 100
512 20250313 111500 326435650 23700 23700 23700 23700 0
513 20250313 111400 326435650 23700 23700 23700 23700 6
514 20250313 111300 326293450 23750 23750 23750 23750 0
515 20250313 111200 326293450 23750 23750 23750 23750 38
516 20250313 111100 325390950 23700 23725 23725 23700 46
517 20250313 111000 324300125 23750 23750 23750 23750 0
518 20250313 110900 324300125 23750 23750 23750 23750 1
519 20250313 110800 324276375 23750 23750 23750 23750 0
520 20250313 110700 324276375 23750 23750 23750 23750 0
521 20250313 110600 324276375 23750 23750 23750 23750 0
522 20250313 110500 324276375 23750 23750 23750 23750 0
523 20250313 110400 324276375 23750 23750 23750 23750 6
524 20250313 110300 324133875 23750 23750 23750 23750 1
525 20250313 110200 324110125 23750 23750 23750 23750 5
526 20250313 110100 323991375 23800 23800 23800 23800 1
527 20250313 110000 323967575 23650 23650 23650 23650 13
528 20250313 105900 323660125 23650 23700 23700 23650 127
529 20250313 105800 320650775 23700 23700 23700 23700 280
530 20250313 105700 314014775 23750 23750 23750 23750 0
531 20250313 105600 314014775 23750 23750 23750 23750 0
532 20250313 105500 314014775 23750 23775 23775 23750 55
533 20250313 105400 312708500 23800 23800 23800 23800 12
534 20250313 105300 312422900 23750 23750 23750 23750 0
535 20250313 105200 312422900 23750 23750 23750 23750 5
536 20250313 105100 312304150 23700 23700 23700 23700 0
537 20250313 105000 312304150 23700 23700 23700 23700 2
538 20250313 104900 312256750 23750 23800 23800 23700 135
539 20250313 104800 309046750 23700 23700 23700 23700 0
540 20250313 104700 309046750 23700 23700 23700 23700 0
541 20250313 104600 309046750 23700 23700 23700 23700 0
542 20250313 104500 309046750 23700 23700 23700 23700 0
543 20250313 104400 309046750 23700 23700 23700 23700 0
544 20250313 104300 309046750 23700 23750 23750 23700 107
545 20250313 104200 306510300 23750 23750 23750 23750 1
546 20250313 104100 306486550 23750 23750 23750 23750 381
547 20250313 104000 297437800 23800 23750 23800 23750 20
548 20250313 103900 296961850 23700 23700 23700 23700 43
549 20250313 103800 295942750 23700 23750 23750 23700 66
550 20250313 103700 294378100 23750 23750 23750 23750 100
551 20250313 103600 292003100 23750 23700 23750 23700 405
552 20250313 103500 282386850 23750 23650 23750 23650 472
553 20250313 103400 271202550 23650 23700 23700 23650 75
554 20250313 103300 269428550 23650 23650 23650 23650 4
555 20250313 103200 269333950 23650 23650 23650 23650 338
556 20250313 103100 261340250 23650 23600 23650 23600 5
557 20250313 103000 261222200 23600 23600 23600 23600 8
558 20250313 102900 261033400 23600 23650 23650 23600 255
559 20250313 102800 255002800 23700 23700 23700 23700 1
560 20250313 102700 254979100 23700 23700 23700 23700 0
561 20250313 102600 254979100 23700 23700 23700 23700 0
562 20250313 102500 254979100 23700 23700 23700 23700 0
563 20250313 102400 254979100 23700 23650 23700 23650 241
564 20250313 102300 249279100 23700 23700 23700 23700 187
565 20250313 102200 244847200 23700 23700 23700 23700 78
566 20250313 102100 242998600 23700 23700 23700 23700 0
567 20250313 102000 242998600 23700 23700 23700 23700 100
568 20250313 101900 240628600 23700 23700 23700 23700 0
569 20250313 101800 240628600 23700 23700 23700 23700 0
570 20250313 101700 240628600 23700 23700 23700 23700 170
571 20250313 101600 236599600 23650 23700 23700 23650 293
572 20250313 101500 229655650 23650 23650 23650 23650 11
573 20250313 101400 229395500 23650 23600 23650 23600 334
574 20250313 101300 221497250 23550 23550 23650 23550 547
575 20250313 101200 208588900 23550 23500 23650 23500 26
576 20250313 101100 207976150 23550 23650 23650 23550 276
577 20250313 101000 201463150 23700 23700 23700 23700 0
578 20250313 100900 201463150 23700 23700 23700 23700 6
579 20250313 100800 201320950 23700 23700 23700 23700 6
580 20250313 100700 201178750 23600 23600 23600 23600 0
581 20250313 100600 201178750 23600 23600 23600 23600 1
582 20250313 100500 201155150 23700 23600 23700 23600 2
583 20250313 100400 201107850 23650 23650 23650 23650 10
584 20250313 100300 200871350 23600 23600 23650 23600 222
585 20250313 100200 195621950 23600 23600 23650 23600 21
586 20250313 100100 195125450 23700 23550 23700 23550 8
587 20250313 100000 194936400 23550 23600 23600 23550 81
588 20250313 095900 193025400 23500 23500 23700 23500 225
589 20250313 095800 187699750 23450 23600 23700 23450 2023
590 20250313 095700 139910500 23650 23700 23700 23600 595
591 20250313 095600 125833800 23750 23800 23800 23750 459
592 20250313 095500 114915800 23800 23800 23800 23800 5
593 20250313 095400 114796800 23850 23800 23850 23800 119
594 20250313 095300 111964450 23800 23800 23800 23800 43
595 20250313 095200 110941050 23800 23800 23800 23800 435
596 20250313 095100 100588050 23800 23800 23800 23800 30
597 20250313 095000 99874050 23800 23800 23800 23800 0
598 20250313 094900 99874050 23800 23800 23800 23800 2
599 20250313 094800 99826450 23800 23800 23800 23800 0
600 20250313 094700 99826450 23800 23900 23900 23800 122
601 20250313 094600 96915850 23950 23950 23950 23950 0
602 20250313 094500 96915850 23950 23950 23950 23950 1
603 20250313 094400 96891900 24050 24050 24050 24050 0
604 20250313 094300 96891900 24050 23950 24050 23950 19
605 20250313 094200 96436650 23950 23950 23950 23950 0
606 20250313 094100 96436650 23950 23950 23950 23950 0
607 20250313 094000 96436650 23950 23950 23950 23950 1
608 20250313 093900 96412700 23750 23750 23750 23750 0
609 20250313 093800 96412700 23750 23750 23750 23750 55
610 20250313 093700 95106450 23750 23750 23750 23750 22
611 20250313 093600 94583950 23800 23800 23800 23800 241
612 20250313 093500 88848150 23800 23800 23800 23800 7
613 20250313 093400 88681550 23800 23850 23850 23800 58
614 20250313 093300 87298400 23850 23850 23850 23850 0
615 20250313 093200 87298400 23850 23900 24000 23850 112
616 20250313 093100 84621850 23900 23900 23900 23900 15
617 20250313 093000 84263350 23900 24000 24000 23900 2
618 20250313 092900 84215450 23900 24050 24050 23900 15
619 20250313 092800 83855000 24000 24000 24000 24000 3
620 20250313 092700 83783000 23900 23900 23900 23900 1
621 20250313 092600 83759100 24000 24000 24000 24000 0
622 20250313 092500 83759100 24000 24000 24000 24000 14
623 20250313 092400 83423100 24000 23850 24000 23850 7
624 20250313 092300 83256000 23850 23850 23850 23850 0
625 20250313 092200 83256000 23850 23900 23900 23850 56
626 20250313 092100 81917850 23900 23850 23900 23800 8
627 20250313 092000 81726850 23800 23800 23800 23800 3
628 20250313 091900 81655450 23800 23800 23800 23800 4
629 20250313 091800 81560250 23800 23750 23850 23700 17
630 20250313 091700 81156050 23750 23700 24000 23650 69
631 20250313 091600 79520500 23700 23700 23750 23650 602
632 20250313 091500 65263100 23700 23800 23850 23700 232
633 20250313 091400 59746700 23950 23850 24300 23750 702
634 20250313 091300 42973150 23900 23900 23900 23900 1
635 20250313 091200 42949250 23850 23850 24000 23850 15
636 20250313 091100 42590750 23900 24000 24000 23850 510
637 20250313 091000 30380400 24050 24100 24250 24050 236
638 20250313 090900 24697050 24150 24150 24300 24150 252
639 20250313 090800 18599900 24150 24100 24150 24100 110
640 20250313 090700 15943500 24050 24150 24200 24050 47
641 20250313 090600 14807400 24050 24200 24200 24000 10
642 20250313 090500 14566500 24100 24000 24150 24000 101
643 20250313 090400 12138500 24000 24000 24000 24000 1
644 20250313 090300 12114500 24050 24100 24100 24050 106
645 20250313 090200 9560150 24150 24050 24150 24050 46
646 20250313 090100 8449350 24050 23900 24100 23900 36
647 20250313 090000 7583550 23850 23700 23850 23700 319