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

672
095660/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,201000,2089029500,20800,20800,20800,20800,20832
20250313,200900,2089029500,20800,20800,20800,20800,0
20250313,200800,2089029500,20800,20800,20800,20800,0
20250313,200700,2089029500,20800,20800,20800,20800,0
20250313,200600,2089029500,20800,20800,20800,20800,0
20250313,200500,2089029500,20800,20800,20800,20800,0
20250313,200400,2089029500,20800,20800,20800,20800,0
20250313,200300,2089029500,20800,20800,20800,20800,0
20250313,200200,2089029500,20800,20800,20800,20800,0
20250313,200100,2089029500,20800,20800,20800,20800,0
20250313,200000,2089029500,20800,20800,20800,20800,0
20250313,195900,2089029500,20800,20800,20800,20800,0
20250313,195800,2089029500,20800,20800,20800,20800,0
20250313,195700,2089029500,20800,20800,20800,20800,0
20250313,195600,2089029500,20800,20800,20800,20800,0
20250313,195500,2089029500,20800,20800,20800,20800,0
20250313,195400,2089029500,20800,20800,20800,20800,0
20250313,195300,2089029500,20800,20800,20800,20800,0
20250313,195200,2089029500,20800,20800,20800,20800,0
20250313,195100,2089029500,20800,20800,20800,20800,0
20250313,195000,2089029500,20800,20800,20800,20800,0
20250313,194900,2089029500,20800,20800,20800,20800,0
20250313,194800,2089029500,20800,20800,20800,20800,0
20250313,194700,2089029500,20800,20800,20800,20800,0
20250313,194600,2089029500,20800,20800,20800,20800,0
20250313,194500,2089029500,20800,20800,20800,20800,0
20250313,194400,2089029500,20800,20800,20800,20800,0
20250313,194300,2089029500,20800,20800,20800,20800,0
20250313,194200,2089029500,20800,20800,20800,20800,0
20250313,194100,2089029500,20800,20800,20800,20800,0
20250313,194000,2089029500,20800,20800,20800,20800,20832
20250313,193900,2089029500,20800,20800,20800,20800,0
20250313,193800,2089029500,20800,20800,20800,20800,0
20250313,193700,2089029500,20800,20800,20800,20800,0
20250313,193600,2089029500,20800,20800,20800,20800,0
20250313,193500,2089029500,20800,20800,20800,20800,0
20250313,193400,2089029500,20800,20800,20800,20800,0
20250313,193300,2089029500,20800,20800,20800,20800,0
20250313,193200,2089029500,20800,20800,20800,20800,0
20250313,193100,2089029500,20800,20800,20800,20800,0
20250313,193000,2089029500,20800,20800,20800,20800,0
20250313,192900,2089029500,20800,20800,20800,20800,0
20250313,192800,2089029500,20800,20800,20800,20800,0
20250313,192700,2089029500,20800,20800,20800,20800,0
20250313,192600,2089029500,20800,20800,20800,20800,0
20250313,192500,2089029500,20800,20800,20800,20800,0
20250313,192400,2089029500,20800,20800,20800,20800,0
20250313,192300,2089029500,20800,20800,20800,20800,0
20250313,192200,2089029500,20800,20800,20800,20800,0
20250313,192100,2089029500,20800,20800,20800,20800,0
20250313,192000,2089029500,20800,20800,20800,20800,0
20250313,191900,2089029500,20800,20800,20800,20800,0
20250313,191800,2089029500,20800,20800,20800,20800,0
20250313,191700,2089029500,20800,20800,20800,20800,0
20250313,191600,2089029500,20800,20800,20800,20800,0
20250313,191500,2089029500,20800,20800,20800,20800,0
20250313,191400,2089029500,20800,20800,20800,20800,0
20250313,191300,2089029500,20800,20800,20800,20800,0
20250313,191200,2089029500,20800,20800,20800,20800,0
20250313,191100,2089029500,20800,20800,20800,20800,0
20250313,191000,2089029500,20800,20800,20800,20800,20832
20250313,190900,2089029500,20800,20800,20800,20800,0
20250313,190800,2089029500,20800,20800,20800,20800,0
20250313,190700,2089029500,20800,20800,20800,20800,0
20250313,190600,2089029500,20800,20800,20800,20800,0
20250313,190500,2089029500,20800,20800,20800,20800,0
20250313,190400,2089029500,20800,20800,20800,20800,0
20250313,190300,2089029500,20800,20800,20800,20800,0
20250313,190200,2089029500,20800,20800,20800,20800,0
20250313,190100,2089029500,20800,20800,20800,20800,0
20250313,190000,2089029500,20800,20800,20800,20800,0
20250313,185900,2089029500,20800,20800,20800,20800,0
20250313,185800,2089029500,20800,20800,20800,20800,0
20250313,185700,2089029500,20800,20800,20800,20800,0
20250313,185600,2089029500,20800,20800,20800,20800,0
20250313,185500,2089029500,20800,20800,20800,20800,0
20250313,185400,2089029500,20800,20800,20800,20800,0
20250313,185300,2089029500,20800,20800,20800,20800,0
20250313,185200,2089029500,20800,20800,20800,20800,0
20250313,185100,2089029500,20800,20800,20800,20800,0
20250313,185000,2089029500,20800,20800,20800,20800,0
20250313,184900,2089029500,20800,20800,20800,20800,0
20250313,184800,2089029500,20800,20800,20800,20800,0
20250313,184700,2089029500,20800,20800,20800,20800,0
20250313,184600,2089029500,20800,20800,20800,20800,0
20250313,184500,2089029500,20800,20800,20800,20800,0
20250313,184400,2089029500,20800,20800,20800,20800,0
20250313,184300,2089029500,20800,20800,20800,20800,0
20250313,184200,2089029500,20800,20800,20800,20800,0
20250313,184100,2089029500,20800,20800,20800,20800,0
20250313,184000,2089029500,20800,20800,20800,20800,20832
20250313,183900,2089029500,20800,20800,20800,20800,0
20250313,183800,2089029500,20800,20800,20800,20800,0
20250313,183700,2089029500,20800,20800,20800,20800,0
20250313,183600,2089029500,20800,20800,20800,20800,0
20250313,183500,2089029500,20800,20800,20800,20800,0
20250313,183400,2089029500,20800,20800,20800,20800,0
20250313,183300,2089029500,20800,20800,20800,20800,0
20250313,183200,2089029500,20800,20800,20800,20800,0
20250313,183100,2089029500,20800,20800,20800,20800,0
20250313,183000,2089029500,20800,20800,20800,20800,0
20250313,182900,2089029500,20800,20800,20800,20800,0
20250313,182800,2089029500,20800,20800,20800,20800,0
20250313,182700,2089029500,20800,20800,20800,20800,0
20250313,182600,2089029500,20800,20800,20800,20800,0
20250313,182500,2089029500,20800,20800,20800,20800,0
20250313,182400,2089029500,20800,20800,20800,20800,0
20250313,182300,2089029500,20800,20800,20800,20800,0
20250313,182200,2089029500,20800,20800,20800,20800,0
20250313,182100,2089029500,20800,20800,20800,20800,0
20250313,182000,2089029500,20800,20800,20800,20800,0
20250313,181900,2089029500,20800,20800,20800,20800,0
20250313,181800,2089029500,20800,20800,20800,20800,0
20250313,181700,2089029500,20800,20800,20800,20800,0
20250313,181600,2089029500,20800,20800,20800,20800,0
20250313,181500,2089029500,20800,20800,20800,20800,0
20250313,181400,2089029500,20800,20800,20800,20800,0
20250313,181300,2089029500,20800,20800,20800,20800,0
20250313,181200,2089029500,20800,20800,20800,20800,0
20250313,181100,2089029500,20800,20800,20800,20800,0
20250313,181000,2089029500,20800,20800,20800,20800,20832
20250313,180900,2089029500,20800,20800,20800,20800,0
20250313,180800,2089029500,20800,20800,20800,20800,0
20250313,180700,2089029500,20800,20800,20800,20800,0
20250313,180600,2089029500,20800,20800,20800,20800,0
20250313,180500,2089029500,20800,20800,20800,20800,0
20250313,180400,2089029500,20800,20800,20800,20800,0
20250313,180300,2089029500,20800,20800,20800,20800,0
20250313,180200,2089029500,20800,20800,20800,20800,0
20250313,180100,2089029500,20800,20800,20800,20800,0
20250313,180000,2089029500,20800,20800,20800,20800,0
20250313,175900,2089029500,20800,20800,20800,20800,0
20250313,175800,2089029500,20800,20800,20800,20800,0
20250313,175700,2089029500,20800,20800,20800,20800,0
20250313,175600,2089029500,20800,20800,20800,20800,0
20250313,175500,2089029500,20800,20800,20800,20800,0
20250313,175400,2089029500,20800,20800,20800,20800,0
20250313,175300,2089029500,20800,20800,20800,20800,0
20250313,175200,2089029500,20800,20800,20800,20800,0
20250313,175100,2089029500,20800,20800,20800,20800,0
20250313,175000,2089029500,20800,20800,20800,20800,0
20250313,174900,2089029500,20800,20800,20800,20800,0
20250313,174800,2089029500,20800,20800,20800,20800,0
20250313,174700,2089029500,20800,20800,20800,20800,0
20250313,174600,2089029500,20800,20800,20800,20800,0
20250313,174500,2089029500,20800,20800,20800,20800,0
20250313,174400,2089029500,20800,20800,20800,20800,0
20250313,174300,2089029500,20800,20800,20800,20800,0
20250313,174200,2089029500,20800,20800,20800,20800,0
20250313,174100,2089029500,20800,20800,20800,20800,0
20250313,174000,2089029500,20800,20800,20800,20800,20832
20250313,173900,2089029500,20800,20800,20800,20800,0
20250313,173800,2089029500,20800,20800,20800,20800,0
20250313,173700,2089029500,20800,20800,20800,20800,0
20250313,173600,2089029500,20800,20800,20800,20800,0
20250313,173500,2089029500,20800,20800,20800,20800,0
20250313,173400,2089029500,20800,20800,20800,20800,0
20250313,173300,2089029500,20800,20800,20800,20800,0
20250313,173200,2089029500,20800,20800,20800,20800,0
20250313,173100,2089029500,20800,20800,20800,20800,0
20250313,173000,2089029500,20800,20800,20800,20800,0
20250313,172900,2089029500,20800,20800,20800,20800,0
20250313,172800,2089029500,20800,20800,20800,20800,0
20250313,172700,2089029500,20800,20800,20800,20800,0
20250313,172600,2089029500,20800,20800,20800,20800,0
20250313,172500,2089029500,20800,20800,20800,20800,0
20250313,172400,2089029500,20800,20800,20800,20800,0
20250313,172300,2089029500,20800,20800,20800,20800,0
20250313,172200,2089029500,20800,20800,20800,20800,0
20250313,172100,2089029500,20800,20800,20800,20800,0
20250313,172000,2089029500,20800,20800,20800,20800,0
20250313,171900,2089029500,20800,20800,20800,20800,0
20250313,171800,2089029500,20800,20800,20800,20800,0
20250313,171700,2089029500,20800,20800,20800,20800,0
20250313,171600,2089029500,20800,20800,20800,20800,0
20250313,171500,2089029500,20800,20800,20800,20800,0
20250313,171400,2089029500,20800,20800,20800,20800,0
20250313,171300,2089029500,20800,20800,20800,20800,0
20250313,171200,2089029500,20800,20800,20800,20800,0
20250313,171100,2089029500,20800,20800,20800,20800,0
20250313,171000,2089029500,20800,20800,20800,20800,20832
20250313,170900,2089029500,20800,20800,20800,20800,0
20250313,170800,2089029500,20800,20800,20800,20800,0
20250313,170700,2089029500,20800,20800,20800,20800,0
20250313,170600,2089029500,20800,20800,20800,20800,0
20250313,170500,2089029500,20800,20800,20800,20800,0
20250313,170400,2089029500,20800,20800,20800,20800,0
20250313,170300,2089029500,20800,20800,20800,20800,0
20250313,170200,2089029500,20800,20800,20800,20800,0
20250313,170100,2089029500,20800,20800,20800,20800,0
20250313,170000,2089029500,20800,20800,20800,20800,0
20250313,165900,2089029500,20800,20800,20800,20800,0
20250313,165800,2089029500,20800,20800,20800,20800,0
20250313,165700,2089029500,20800,20800,20800,20800,0
20250313,165600,2089029500,20800,20800,20800,20800,0
20250313,165500,2089029500,20800,20800,20800,20800,0
20250313,165400,2089029500,20800,20800,20800,20800,0
20250313,165300,2089029500,20800,20800,20800,20800,0
20250313,165200,2089029500,20800,20800,20800,20800,0
20250313,165100,2089029500,20800,20800,20800,20800,0
20250313,165000,2089029500,20800,20800,20800,20800,0
20250313,164900,2089029500,20800,20800,20800,20800,0
20250313,164800,2089029500,20800,20800,20800,20800,0
20250313,164700,2089029500,20800,20800,20800,20800,0
20250313,164600,2089029500,20800,20800,20800,20800,0
20250313,164500,2089029500,20800,20800,20800,20800,0
20250313,164400,2089029500,20800,20800,20800,20800,0
20250313,164300,2089029500,20800,20800,20800,20800,0
20250313,164200,2089029500,20800,20800,20800,20800,0
20250313,164100,2089029500,20800,20800,20800,20800,0
20250313,164000,2089029500,20800,20800,20800,20800,20832
20250313,163900,2089029500,20800,20800,20800,20800,0
20250313,163800,2089029500,20800,20800,20800,20800,0
20250313,163700,2089029500,20800,20800,20800,20800,0
20250313,163600,2089029500,20800,20800,20800,20800,0
20250313,163500,2089029500,20800,20800,20800,20800,0
20250313,163400,2089029500,20800,20800,20800,20800,0
20250313,163300,2089029500,20800,20800,20800,20800,0
20250313,163200,2089029500,20800,20800,20800,20800,0
20250313,163100,2089029500,20800,20800,20800,20800,0
20250313,163000,2089029500,20800,20800,20800,20800,0
20250313,162900,2089029500,20800,20800,20800,20800,0
20250313,162800,2089029500,20800,20800,20800,20800,0
20250313,162700,2089029500,20800,20800,20800,20800,0
20250313,162600,2089029500,20800,20800,20800,20800,0
20250313,162500,2089029500,20800,20800,20800,20800,0
20250313,162400,2089029500,20800,20800,20800,20800,0
20250313,162300,2089029500,20800,20800,20800,20800,0
20250313,162200,2089029500,20800,20800,20800,20800,0
20250313,162100,2089029500,20800,20800,20800,20800,0
20250313,162000,2089029500,20800,20800,20800,20800,0
20250313,161900,2089029500,20800,20800,20800,20800,0
20250313,161800,2089029500,20800,20800,20800,20800,0
20250313,161700,2089029500,20800,20800,20800,20800,0
20250313,161600,2089029500,20800,20800,20800,20800,0
20250313,161500,2089029500,20800,20800,20800,20800,0
20250313,161400,2089029500,20800,20800,20800,20800,0
20250313,161300,2089029500,20800,20800,20800,20800,0
20250313,161200,2089029500,20800,20800,20800,20800,0
20250313,161100,2089029500,20800,20800,20800,20800,0
20250313,161000,2089029500,20800,20800,20800,20800,20832
20250313,160900,2089029500,20800,20800,20800,20800,0
20250313,160800,2089029500,20800,20800,20800,20800,0
20250313,160700,2089029500,20800,20800,20800,20800,0
20250313,160600,2089029500,20800,20800,20800,20800,0
20250313,160500,2089029500,20800,20800,20800,20800,0
20250313,160400,2089029500,20800,20800,20800,20800,0
20250313,160300,2089029500,20800,20800,20800,20800,0
20250313,160200,2089029500,20800,20800,20800,20800,0
20250313,160100,2089029500,20800,20800,20800,20800,0
20250313,160000,2089029500,20800,20800,20800,20800,0
20250313,155900,2089029500,20800,20800,20800,20800,0
20250313,155800,2089029500,20800,20800,20800,20800,0
20250313,155700,2089029500,20800,20800,20800,20800,0
20250313,155600,2089029500,20800,20800,20800,20800,0
20250313,155500,2089029500,20800,20800,20800,20800,0
20250313,155400,2089029500,20800,20800,20800,20800,0
20250313,155300,2089029500,20800,20800,20800,20800,0
20250313,155200,2089029500,20800,20800,20800,20800,0
20250313,155100,2089029500,20800,20800,20800,20800,0
20250313,155000,2089029500,20800,20800,20800,20800,0
20250313,154900,2089029500,20800,20800,20800,20800,0
20250313,154800,2089029500,20800,20800,20800,20800,0
20250313,154700,2089029500,20800,20800,20800,20800,0
20250313,154600,2089029500,20800,20800,20800,20800,0
20250313,154500,2089029500,20800,20800,20800,20800,0
20250313,154400,2089029500,20800,20800,20800,20800,0
20250313,154300,2089029500,20800,20800,20800,20800,0
20250313,154200,2089029500,20800,20800,20800,20800,0
20250313,154100,2089029500,20800,20800,20800,20800,0
20250313,154000,2089029500,20800,20800,20800,20800,20832
20250313,153900,2089029500,20800,20800,20800,20800,0
20250313,153800,2089029500,20800,20800,20800,20800,0
20250313,153700,2089029500,20800,20800,20800,20800,0
20250313,153600,2089029500,20800,20800,20800,20800,0
20250313,153500,2089029500,20800,20800,20800,20800,0
20250313,153400,2089029500,20800,20800,20800,20800,0
20250313,153300,2089029500,20800,20800,20800,20800,0
20250313,153200,2089029500,20800,20800,20800,20800,0
20250313,153100,2089029500,20800,20800,20800,20800,0
20250313,153000,2089029500,20800,20800,20800,20800,20832
20250313,152900,1655723900,20850,20850,20850,20850,0
20250313,152800,1655723900,20850,20850,20850,20850,0
20250313,152700,1655723900,20850,20850,20850,20850,0
20250313,152600,1655723900,20850,20850,20850,20850,0
20250313,152500,1655723900,20850,20850,20850,20850,0
20250313,152400,1655723900,20850,20850,20850,20850,0
20250313,152300,1655723900,20850,20850,20850,20850,0
20250313,152200,1655723900,20850,20850,20850,20850,0
20250313,152100,1655723900,20850,20850,20850,20850,0
20250313,152000,1655723900,20850,20850,20850,20850,0
20250313,151900,1655723900,20850,20750,20850,20750,953
20250313,151800,1635865900,20800,20800,20800,20800,2046
20250313,151700,1593309100,20800,20800,20800,20800,251
20250313,151600,1588088300,20800,20800,20800,20800,250
20250313,151500,1582888300,20800,20800,20800,20800,72
20250313,151400,1581390700,20800,20800,20800,20800,102
20250313,151300,1579269100,20800,20800,20800,20800,192
20250313,151200,1575275500,20800,20800,20800,20750,261
20250313,151100,1569846850,20800,20800,20800,20800,198
20250313,151000,1565728450,20800,20800,20800,20800,193
20250313,150900,1561714050,20800,20800,20800,20750,1245
20250313,150800,1535827700,20800,20800,20800,20800,1132
20250313,150700,1512282100,20800,20800,20800,20800,311
20250313,150600,1505813300,20800,20800,20800,20800,81
20250313,150500,1504128500,20800,20800,20800,20800,102
20250313,150400,1502006900,20800,20800,20800,20800,63
20250313,150300,1500696500,20800,20800,20800,20800,963
20250313,150200,1480666100,20800,20800,20900,20800,459
20250313,150100,1471087500,20800,20850,20850,20800,228
20250313,150000,1466334650,20850,20900,20900,20850,17
20250313,145900,1465980150,20800,20800,20800,20800,98
20250313,145800,1463941750,20800,20800,20850,20800,9
20250313,145700,1463754500,20800,20800,20800,20800,10
20250313,145600,1463546500,20800,20800,20900,20800,35
20250313,145500,1462816400,20900,20800,20900,20800,32
20250313,145400,1462149800,20800,20800,20800,20800,25
20250313,145300,1461629800,20850,20850,20850,20800,229
20250313,145200,1456859700,20850,20850,20850,20850,132
20250313,145100,1454107500,20850,20850,20850,20850,18
20250313,145000,1453732200,20850,20850,20850,20850,5
20250313,144900,1453627950,20850,20850,20850,20850,72
20250313,144800,1452126750,20850,20850,20850,20850,15
20250313,144700,1451814000,20850,20850,20850,20850,120
20250313,144600,1449312000,20850,20850,20850,20850,4
20250313,144500,1449228600,20850,20850,20850,20850,10
20250313,144400,1449020100,20850,20850,20850,20850,105
20250313,144300,1446830850,20850,20850,20850,20850,29
20250313,144200,1446226200,20850,20900,20900,20850,1155
20250313,144100,1422133050,20900,20900,20900,20900,115
20250313,144000,1419729550,20900,20900,20950,20900,399
20250313,143900,1411383500,20900,20900,20900,20900,50
20250313,143800,1410338500,20900,20900,20900,20900,5
20250313,143700,1410234000,20900,20900,20900,20900,30
20250313,143600,1409607000,20900,20850,20950,20850,1184
20250313,143500,1384855350,20850,20850,20850,20850,30
20250313,143400,1384229850,20850,20850,20850,20850,4
20250313,143300,1384146450,20850,20850,20850,20800,30
20250313,143200,1383521900,20850,20850,20850,20850,165
20250313,143100,1380081650,20850,20850,20850,20850,79
20250313,143000,1378434500,20850,20850,20850,20850,35
20250313,142900,1377704750,20850,20850,20850,20850,5
20250313,142800,1377600500,20850,20850,20850,20850,34
20250313,142700,1376891600,20850,20850,20850,20850,100
20250313,142600,1374806600,20850,20850,20850,20850,25
20250313,142500,1374285350,20850,20850,20850,20850,299
20250313,142400,1368051200,20850,20850,20850,20850,23
20250313,142300,1367571650,20850,20850,20850,20850,86
20250313,142200,1365778550,20850,20900,20900,20850,59
20250313,142100,1364546900,20900,20900,20900,20900,236
20250313,142000,1359614500,20900,20925,20925,20900,110
20250313,141900,1357315000,20900,20900,20900,20850,457
20250313,141800,1347769950,20900,20900,20900,20850,45
20250313,141700,1346829750,20950,20900,20950,20900,55
20250313,141600,1345679250,20900,20900,20900,20900,54
20250313,141500,1344550650,20900,20900,20900,20900,40
20250313,141400,1343714650,20900,20900,20900,20900,24
20250313,141300,1343213050,20950,20900,20950,20850,388
20250313,141200,1335091650,20900,20900,20900,20900,176
20250313,141100,1331413250,20900,20900,20900,20900,182
20250313,141000,1327609450,20900,20900,20900,20900,159
20250313,140900,1324286350,20900,20950,20950,20900,172
20250313,140800,1320684450,20950,20950,20950,20950,14
20250313,140700,1320391150,20950,20950,20950,20950,15
20250313,140600,1320076900,20950,20950,20950,20950,5
20250313,140500,1319972150,20950,21000,21000,20950,187
20250313,140400,1316045400,20900,20900,21000,20850,450
20250313,140300,1306619200,20900,20900,20900,20900,68
20250313,140200,1305198000,20900,20900,20900,20900,66
20250313,140100,1303818600,20950,20900,20950,20900,62
20250313,140000,1302522700,20900,20900,20900,20900,98
20250313,135900,1300474500,20900,20900,20900,20900,57
20250313,135800,1299283200,20900,20900,20900,20900,69
20250313,135700,1297841100,20900,20900,20900,20900,25
20250313,135600,1297318600,20900,20950,20950,20900,279
20250313,135500,1291474850,20950,20950,20950,20950,5
20250313,135400,1291370100,21000,20950,21000,20950,305
20250313,135300,1284965350,20950,21000,21050,20950,6
20250313,135200,1284839500,21000,20900,21000,20900,1013
20250313,135100,1263600250,20900,20900,20900,20900,123
20250313,135000,1261029550,20900,20900,20900,20900,27
20250313,134900,1260465250,20900,20900,20900,20900,468
20250313,134800,1250684050,20900,20900,20900,20900,54
20250313,134700,1249555450,20900,20900,20900,20900,30
20250313,134600,1248928450,20900,20900,20900,20900,20
20250313,134500,1248510450,20900,20900,20900,20900,207
20250313,134400,1244184150,20900,20900,20900,20900,9
20250313,134300,1243996050,20900,20900,20900,20900,118
20250313,134200,1241529850,20900,20900,20900,20900,28
20250313,134100,1240944650,20900,20900,20900,20900,76
20250313,134000,1239356250,20900,20900,20900,20900,530
20250313,133900,1228279250,20900,20900,20950,20900,175
20250313,133800,1224620250,20900,20900,20900,20900,30
20250313,133700,1223993250,20900,20900,20900,20900,119
20250313,133600,1221506150,20900,20900,20900,20900,32
20250313,133500,1220837350,20950,20950,20950,20950,212
20250313,133400,1216395950,20950,20950,20950,20950,10
20250313,133300,1216186450,20950,20950,20950,20950,0
20250313,133200,1216186450,20950,20950,20950,20950,573
20250313,133100,1204182100,20900,20900,20900,20900,9
20250313,133000,1203994000,20950,20900,20950,20900,28
20250313,132900,1203408750,20900,20900,20900,20900,85
20250313,132800,1201632250,20900,20950,20950,20900,91
20250313,132700,1199727750,20950,20950,20950,20950,27
20250313,132600,1199162100,20950,20950,20950,20950,174
20250313,132500,1195516800,20950,20950,20950,20950,10
20250313,132400,1195307300,20900,20900,20900,20900,30
20250313,132300,1194680300,20900,20900,20950,20900,508
20250313,132200,1184040100,20900,20900,20900,20900,9
20250313,132100,1183852000,20900,20900,20900,20900,45
20250313,132000,1182911500,20900,20950,20950,20900,137
20250313,131900,1180041850,20950,20950,20950,20950,0
20250313,131800,1180041850,20950,20950,20950,20950,0
20250313,131700,1180041850,20950,20950,20950,20950,231
20250313,131600,1175202400,20950,20950,20950,20950,30
20250313,131500,1174573900,21000,21000,21000,21000,0
20250313,131400,1174573900,21000,21000,21000,21000,0
20250313,131300,1174573900,21000,20900,21000,20900,621
20250313,131200,1161545600,20900,20900,20900,20900,30
20250313,131100,1160918600,20900,20950,20950,20900,40
20250313,131000,1160081950,20950,20950,20950,20950,18
20250313,130900,1159704850,20950,20950,20950,20950,47
20250313,130800,1158720200,20950,20950,21000,20950,91
20250313,130700,1156813700,20950,20950,20950,20950,216
20250313,130600,1152288500,21000,20950,21000,20950,28
20250313,130500,1151701850,20950,20950,20950,20950,9
20250313,130400,1151513300,20950,20950,20950,20950,176
20250313,130300,1147826100,20950,20950,20950,20950,27
20250313,130200,1147260450,20950,20950,20950,20950,19
20250313,130100,1146862400,20950,20950,20950,20950,52
20250313,130000,1145773000,20950,20950,20950,20950,362
20250313,125900,1138189100,20950,20950,20950,20950,10
20250313,125800,1137979600,20950,20950,20950,20950,40
20250313,125700,1137141600,20950,20950,20950,20950,65
20250313,125600,1135779850,20950,20950,20950,20950,27
20250313,125500,1135214200,20950,21000,21000,20950,10
20250313,125400,1135004650,20950,20950,20950,20950,45
20250313,125300,1134061900,20950,20950,20950,20950,395
20250313,125200,1125786650,20950,20950,20950,20950,27
20250313,125100,1125221000,20950,20950,20950,20950,47
20250313,125000,1124236350,20950,20950,20950,20950,81
20250313,124900,1122539400,20950,20950,20950,20950,30
20250313,124800,1121910900,20950,20950,20950,20950,20
20250313,124700,1121491900,20950,20950,20950,20950,320
20250313,124600,1114787900,20950,20950,20950,20950,4
20250313,124500,1114704100,21000,21000,21000,21000,62
20250313,124400,1113402100,21000,21000,21000,21000,750
20250313,124300,1097652100,20950,20950,20950,20950,30
20250313,124200,1097023600,20950,20950,20950,20950,29
20250313,124100,1096416050,20950,20950,20950,20950,20
20250313,124000,1095997050,20950,20950,20950,20950,139
20250313,123900,1093085000,20950,20950,20950,20950,91
20250313,123800,1091178550,20950,20950,20950,20950,47
20250313,123700,1090193900,20950,20950,20950,20950,156
20250313,123600,1086925700,20950,20950,20950,20950,32
20250313,123500,1086255300,20950,20950,20950,20950,10
20250313,123400,1086045800,20950,20950,20950,20950,29
20250313,123300,1085438250,20950,20950,20950,20950,29
20250313,123200,1084830700,20950,20950,21000,20950,297
20250313,123100,1078595200,20950,20950,20950,20950,10
20250313,123000,1078385700,20950,20950,20950,20950,46
20250313,122900,1077422000,20950,20950,20950,20950,27
20250313,122800,1076856350,20950,20950,20950,20950,28
20250313,122700,1076269750,21000,21000,21000,20950,48
20250313,122600,1075262200,21000,21000,21000,21000,28
20250313,122500,1074674200,21000,21000,21000,21000,89
20250313,122400,1072805200,21000,21000,21000,21000,28
20250313,122300,1072217200,21050,21000,21050,21000,32
20250313,122200,1071545100,21000,21000,21000,21000,18
20250313,122100,1071167100,21000,21000,21000,21000,28
20250313,122000,1070579100,21000,21000,21000,21000,20
20250313,121900,1070159100,21000,21000,21000,21000,0
20250313,121800,1070159100,21000,21000,21000,21000,0
20250313,121700,1070159100,21000,21000,21000,21000,1170
20250313,121600,1045589100,20950,20950,20950,20950,111
20250313,121500,1043263650,20950,20950,20950,20950,36
20250313,121400,1042509450,20950,20950,20950,20950,20
20250313,121300,1042090450,20950,20950,20950,20950,20
20250313,121200,1041671450,20950,20950,20950,20950,30
20250313,121100,1041042950,20950,20950,20950,20950,27
20250313,121000,1040477300,20950,20950,20950,20950,36
20250313,120900,1039723100,20950,21000,21000,20950,21
20250313,120800,1039283100,20950,20950,20950,20950,18
20250313,120700,1038906000,20950,20950,20950,20950,155
20250313,120600,1035658750,21000,20950,21000,20950,95
20250313,120500,1033664750,20950,20950,20950,20950,101
20250313,120400,1031548800,21000,21000,21000,21000,0
20250313,120300,1031548800,21000,20950,21050,20950,329
20250313,120200,1024638300,20950,21000,21000,20950,107
20250313,120100,1022391750,21050,21050,21050,21050,0
20250313,120000,1022391750,21050,21000,21050,21000,296
20250313,115900,1016173500,21000,21000,21000,21000,70
20250313,115800,1014703500,21000,21000,21000,21000,20
20250313,115700,1014283500,21000,21000,21000,21000,215
20250313,115600,1009768500,21000,21000,21000,21000,112
20250313,115500,1007416500,21000,21000,21000,21000,44
20250313,115400,1006492500,21000,21000,21000,21000,50
20250313,115300,1005442500,21000,21000,21000,21000,18
20250313,115200,1005064500,21000,21000,21000,21000,10
20250313,115100,1004854500,21100,21100,21100,21100,0
20250313,115000,1004854500,21100,21100,21100,21100,1
20250313,114900,1004833400,21100,21100,21100,21100,0
20250313,114800,1004833400,21100,21100,21100,21100,4
20250313,114700,1004749000,21100,21100,21100,21100,327
20250313,114600,997849300,21100,21150,21150,21050,332
20250313,114500,990859800,21100,21050,21100,21050,475
20250313,114400,980844700,21100,21100,21100,21100,10
20250313,114300,980633700,21100,21000,21100,21000,26
20250313,114200,980086700,21100,21100,21100,21100,4
20250313,114100,980002300,21100,20950,21100,20950,500
20250313,114000,969476000,20950,20950,20950,20950,10
20250313,113900,969266500,21000,21000,21000,21000,133
20250313,113800,966473500,20950,20950,20950,20950,20
20250313,113700,966054500,20950,20950,20950,20950,46
20250313,113600,965090800,20950,21000,21000,20950,497
20250313,113500,954654300,21000,21000,21000,21000,0
20250313,113400,954654300,21000,21050,21050,21000,267
20250313,113300,949038500,21000,21050,21050,21000,197
20250313,113200,944900650,21000,21000,21000,21000,18
20250313,113100,944522650,21000,21000,21000,21000,153
20250313,113000,941309650,21000,21000,21000,21000,82
20250313,112900,939587650,21050,21050,21050,21050,0
20250313,112800,939587650,21050,21050,21050,21050,0
20250313,112700,939587650,21050,21050,21050,21050,21
20250313,112600,939145600,21050,21050,21050,21050,13
20250313,112500,938871950,21050,21050,21050,21050,13
20250313,112400,938598300,21050,21050,21050,21050,19
20250313,112300,938198350,21050,20950,21050,20950,368
20250313,112200,930478100,20950,20950,20950,20950,0
20250313,112100,930478100,20950,21000,21000,20900,54
20250313,112000,929349250,21000,20800,21000,20800,524
20250313,111900,918401600,20800,20850,20850,20800,113
20250313,111800,916046450,20850,20850,20850,20850,80
20250313,111700,914378450,20850,20850,20850,20850,152
20250313,111600,911209250,20850,20850,20850,20850,10
20250313,111500,911000750,20850,20900,20900,20850,282
20250313,111400,905120900,20900,20850,20900,20850,80
20250313,111300,903449800,20850,20900,20950,20850,262
20250313,111200,897973500,20900,20900,20950,20900,39
20250313,111100,897157800,20900,20900,20900,20900,9
20250313,111000,896969700,20950,20950,20950,20950,1
20250313,110900,896948750,20950,20900,20950,20850,320
20250313,110800,890261450,20900,21000,21000,20900,621
20250313,110700,877282400,21000,20900,21000,20900,1025
20250313,110600,855828750,20800,20850,20900,20750,1586
20250313,110500,822796100,20850,20900,20900,20850,52
20250313,110400,821710400,20900,20900,20900,20900,59
20250313,110300,820477300,20900,20900,20950,20900,72
20250313,110200,818972450,20900,20900,20900,20900,60
20250313,110100,817718450,20900,20900,20950,20900,55
20250313,110000,816567750,20950,20950,20950,20900,2672
20250313,105900,760681050,20950,20950,20950,20950,99
20250313,105800,758607000,20950,20950,20950,20950,19
20250313,105700,758208950,20950,20950,21000,20950,54
20250313,105600,757076500,20950,21000,21000,20950,143
20250313,105500,754074400,20950,21000,21000,20950,82
20250313,105400,752353300,21000,21000,21000,21000,271
20250313,105300,746662300,21000,21000,21000,21000,178
20250313,105200,742924300,20950,20950,21000,20950,293
20250313,105100,736775350,20950,20950,20950,20950,29
20250313,105000,736167800,20950,21000,21000,20950,200
20250313,104900,731970550,21000,21100,21100,21000,31
20250313,104800,731319350,21000,21100,21100,21000,240
20250313,104700,726267750,21100,21050,21100,21050,686
20250313,104600,711827050,21050,21000,21100,21000,319
20250313,104500,705111050,21000,21000,21000,21000,18
20250313,104400,704733050,21000,21000,21000,21000,0
20250313,104300,704733050,21000,21000,21100,21000,394
20250313,104200,696430050,21000,21050,21050,21000,128
20250313,104100,693736150,21050,21050,21100,21050,700
20250313,104000,679001100,21050,21050,21050,21050,33
20250313,103900,678306450,21000,21050,21100,21000,44
20250313,103800,677380250,21100,21050,21100,21000,130
20250313,103700,674639100,21050,21000,21050,21000,122
20250313,103600,672073650,21100,21100,21100,21100,8
20250313,103500,671904850,21100,21050,21100,21000,766
20250313,103400,655774000,21050,21000,21050,21000,36
20250313,103300,655017100,21050,21100,21100,21000,817
20250313,103200,637819850,21100,21100,21100,21100,81
20250313,103100,636110750,21100,21100,21100,21100,20
20250313,103000,635688750,21100,21100,21100,21100,21
20250313,102900,635245650,21100,21100,21100,21100,27
20250313,102800,634675950,21100,21100,21100,21100,0
20250313,102700,634675950,21100,21100,21100,21100,25
20250313,102600,634148450,21150,21050,21150,21050,296
20250313,102500,627903300,21100,21100,21200,21100,638
20250313,102400,614441300,21150,21150,21150,21150,541
20250313,102300,602999150,21150,21150,21150,21150,10
20250313,102200,602787650,21200,21200,21200,21200,0
20250313,102100,602787650,21200,21200,21200,21200,3
20250313,102000,602724050,21200,21200,21200,21200,0
20250313,101900,602724050,21200,21200,21200,21200,26
20250313,101800,602172850,21200,21250,21250,21200,1291
20250313,101700,574792350,21250,21200,21300,21200,964
20250313,101600,554276550,21250,21300,21300,21250,148
20250313,101500,551129900,21300,21350,21350,21300,208
20250313,101400,546699350,21300,21300,21350,21300,796
20250313,101300,529744500,21300,21300,21350,21300,438
20250313,101200,520415050,21300,21250,21350,21200,2450
20250313,101100,468284500,21200,21150,21250,21150,2226
20250313,101000,421119850,21200,21200,21200,21200,182
20250313,100900,417261450,21150,21200,21200,21150,294
20250313,100800,411029150,21200,21200,21200,21200,10
20250313,100700,410817150,21200,21200,21250,21200,115
20250313,100600,408378900,21200,21100,21200,21100,205
20250313,100500,404037950,21150,21150,21150,21050,941
20250313,100400,384146150,21200,21050,21200,21050,1870
20250313,100300,344611200,21050,21000,21050,21000,359
20250313,100200,337070450,21000,21000,21000,21000,256
20250313,100100,331694450,21000,21000,21000,21000,1
20250313,100000,331673450,20950,20950,20950,20950,0
20250313,095900,331673450,20950,20950,20950,20900,116
20250313,095800,329245750,20950,20900,20950,20900,442
20250313,095700,319990200,20900,20900,20950,20900,150
20250313,095600,316855150,20950,20950,20950,20950,0
20250313,095500,316855150,20950,20950,20950,20950,25
20250313,095400,316331400,20950,20950,20950,20950,79
20250313,095300,314676350,20950,20950,20950,20950,0
20250313,095200,314676350,20950,21000,21000,20950,177
20250313,095100,310968150,21000,21000,21000,21000,160
20250313,095000,307608150,21050,21050,21050,21050,0
20250313,094900,307608150,21050,21050,21050,21050,64
20250313,094800,306260950,21100,21100,21100,21100,0
20250313,094700,306260950,21100,21100,21100,21100,49
20250313,094600,305227050,21150,21150,21150,21150,1
20250313,094500,305205900,21150,21100,21150,21100,2
20250313,094400,305163650,21100,21150,21150,21100,14
20250313,094300,304868050,21150,21100,21150,21100,31
20250313,094200,304212550,21100,21100,21100,21100,0
20250313,094100,304212550,21100,21100,21100,21100,0
20250313,094000,304212550,21100,21100,21100,21100,1
20250313,093900,304191450,21100,21050,21100,21050,422
20250313,093800,295303050,21000,21000,21000,21000,25
20250313,093700,294778050,21000,21000,21000,21000,0
20250313,093600,294778050,21000,21000,21000,21000,50
20250313,093500,293728050,21000,21000,21000,21000,113
20250313,093400,291355050,21000,21000,21000,21000,0
20250313,093300,291355050,21000,21000,21000,21000,123
20250313,093200,288772050,21000,21000,21000,21000,563
20250313,093100,276949050,21000,21000,21000,21000,35
20250313,093000,276214050,21050,21100,21100,21050,230
20250313,092900,271369200,21100,21000,21100,21000,401
20250313,092800,262925850,21050,21050,21050,21050,139
20250313,092700,259999900,21050,21100,21100,21050,376
20250313,092600,252074850,21150,21150,21150,21150,0
20250313,092500,252074850,21150,21150,21150,21150,192
20250313,092400,248014050,21150,21200,21200,21150,80
20250313,092300,246320750,21200,21200,21250,21200,372
20250313,092200,238434250,21250,21300,21300,21250,170
20250313,092100,234820650,21300,21250,21300,21250,251
20250313,092000,229485300,21250,21250,21300,21250,426
20250313,091900,220430250,21250,21250,21250,21200,645
20250313,091800,206728550,21250,21250,21250,21200,1500
20250313,091700,174903150,21250,21200,21250,21200,229
20250313,091600,170048150,21200,21200,21250,21150,384
20250313,091500,161914650,21200,21200,21200,21150,128
20250313,091400,159202100,21150,21200,21200,21100,295
20250313,091300,152962250,21200,21200,21200,21200,247
20250313,091200,147725850,21200,21200,21200,21200,230
20250313,091100,142849850,21150,21200,21250,21150,281
20250313,091000,136900550,21200,21200,21200,21150,517
20250313,090900,125951400,21150,21250,21250,21100,796
20250313,090800,109086700,21250,21300,21300,21250,584
20250313,090700,96655100,21300,21250,21300,21250,152
20250313,090600,93420100,21250,21250,21300,21250,566
20250313,090500,81364600,21250,21300,21300,21200,368
20250313,090400,73533300,21350,21050,21350,21050,2162
20250313,090300,27612400,21100,21100,21100,21050,114
20250313,090200,25208300,21050,21000,21050,20950,293
20250313,090100,19050850,21000,21100,21100,21000,354
20250313,090000,11599700,21050,21000,21050,20950,552
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 201000 2089029500 20800 20800 20800 20800 20832
3 20250313 200900 2089029500 20800 20800 20800 20800 0
4 20250313 200800 2089029500 20800 20800 20800 20800 0
5 20250313 200700 2089029500 20800 20800 20800 20800 0
6 20250313 200600 2089029500 20800 20800 20800 20800 0
7 20250313 200500 2089029500 20800 20800 20800 20800 0
8 20250313 200400 2089029500 20800 20800 20800 20800 0
9 20250313 200300 2089029500 20800 20800 20800 20800 0
10 20250313 200200 2089029500 20800 20800 20800 20800 0
11 20250313 200100 2089029500 20800 20800 20800 20800 0
12 20250313 200000 2089029500 20800 20800 20800 20800 0
13 20250313 195900 2089029500 20800 20800 20800 20800 0
14 20250313 195800 2089029500 20800 20800 20800 20800 0
15 20250313 195700 2089029500 20800 20800 20800 20800 0
16 20250313 195600 2089029500 20800 20800 20800 20800 0
17 20250313 195500 2089029500 20800 20800 20800 20800 0
18 20250313 195400 2089029500 20800 20800 20800 20800 0
19 20250313 195300 2089029500 20800 20800 20800 20800 0
20 20250313 195200 2089029500 20800 20800 20800 20800 0
21 20250313 195100 2089029500 20800 20800 20800 20800 0
22 20250313 195000 2089029500 20800 20800 20800 20800 0
23 20250313 194900 2089029500 20800 20800 20800 20800 0
24 20250313 194800 2089029500 20800 20800 20800 20800 0
25 20250313 194700 2089029500 20800 20800 20800 20800 0
26 20250313 194600 2089029500 20800 20800 20800 20800 0
27 20250313 194500 2089029500 20800 20800 20800 20800 0
28 20250313 194400 2089029500 20800 20800 20800 20800 0
29 20250313 194300 2089029500 20800 20800 20800 20800 0
30 20250313 194200 2089029500 20800 20800 20800 20800 0
31 20250313 194100 2089029500 20800 20800 20800 20800 0
32 20250313 194000 2089029500 20800 20800 20800 20800 20832
33 20250313 193900 2089029500 20800 20800 20800 20800 0
34 20250313 193800 2089029500 20800 20800 20800 20800 0
35 20250313 193700 2089029500 20800 20800 20800 20800 0
36 20250313 193600 2089029500 20800 20800 20800 20800 0
37 20250313 193500 2089029500 20800 20800 20800 20800 0
38 20250313 193400 2089029500 20800 20800 20800 20800 0
39 20250313 193300 2089029500 20800 20800 20800 20800 0
40 20250313 193200 2089029500 20800 20800 20800 20800 0
41 20250313 193100 2089029500 20800 20800 20800 20800 0
42 20250313 193000 2089029500 20800 20800 20800 20800 0
43 20250313 192900 2089029500 20800 20800 20800 20800 0
44 20250313 192800 2089029500 20800 20800 20800 20800 0
45 20250313 192700 2089029500 20800 20800 20800 20800 0
46 20250313 192600 2089029500 20800 20800 20800 20800 0
47 20250313 192500 2089029500 20800 20800 20800 20800 0
48 20250313 192400 2089029500 20800 20800 20800 20800 0
49 20250313 192300 2089029500 20800 20800 20800 20800 0
50 20250313 192200 2089029500 20800 20800 20800 20800 0
51 20250313 192100 2089029500 20800 20800 20800 20800 0
52 20250313 192000 2089029500 20800 20800 20800 20800 0
53 20250313 191900 2089029500 20800 20800 20800 20800 0
54 20250313 191800 2089029500 20800 20800 20800 20800 0
55 20250313 191700 2089029500 20800 20800 20800 20800 0
56 20250313 191600 2089029500 20800 20800 20800 20800 0
57 20250313 191500 2089029500 20800 20800 20800 20800 0
58 20250313 191400 2089029500 20800 20800 20800 20800 0
59 20250313 191300 2089029500 20800 20800 20800 20800 0
60 20250313 191200 2089029500 20800 20800 20800 20800 0
61 20250313 191100 2089029500 20800 20800 20800 20800 0
62 20250313 191000 2089029500 20800 20800 20800 20800 20832
63 20250313 190900 2089029500 20800 20800 20800 20800 0
64 20250313 190800 2089029500 20800 20800 20800 20800 0
65 20250313 190700 2089029500 20800 20800 20800 20800 0
66 20250313 190600 2089029500 20800 20800 20800 20800 0
67 20250313 190500 2089029500 20800 20800 20800 20800 0
68 20250313 190400 2089029500 20800 20800 20800 20800 0
69 20250313 190300 2089029500 20800 20800 20800 20800 0
70 20250313 190200 2089029500 20800 20800 20800 20800 0
71 20250313 190100 2089029500 20800 20800 20800 20800 0
72 20250313 190000 2089029500 20800 20800 20800 20800 0
73 20250313 185900 2089029500 20800 20800 20800 20800 0
74 20250313 185800 2089029500 20800 20800 20800 20800 0
75 20250313 185700 2089029500 20800 20800 20800 20800 0
76 20250313 185600 2089029500 20800 20800 20800 20800 0
77 20250313 185500 2089029500 20800 20800 20800 20800 0
78 20250313 185400 2089029500 20800 20800 20800 20800 0
79 20250313 185300 2089029500 20800 20800 20800 20800 0
80 20250313 185200 2089029500 20800 20800 20800 20800 0
81 20250313 185100 2089029500 20800 20800 20800 20800 0
82 20250313 185000 2089029500 20800 20800 20800 20800 0
83 20250313 184900 2089029500 20800 20800 20800 20800 0
84 20250313 184800 2089029500 20800 20800 20800 20800 0
85 20250313 184700 2089029500 20800 20800 20800 20800 0
86 20250313 184600 2089029500 20800 20800 20800 20800 0
87 20250313 184500 2089029500 20800 20800 20800 20800 0
88 20250313 184400 2089029500 20800 20800 20800 20800 0
89 20250313 184300 2089029500 20800 20800 20800 20800 0
90 20250313 184200 2089029500 20800 20800 20800 20800 0
91 20250313 184100 2089029500 20800 20800 20800 20800 0
92 20250313 184000 2089029500 20800 20800 20800 20800 20832
93 20250313 183900 2089029500 20800 20800 20800 20800 0
94 20250313 183800 2089029500 20800 20800 20800 20800 0
95 20250313 183700 2089029500 20800 20800 20800 20800 0
96 20250313 183600 2089029500 20800 20800 20800 20800 0
97 20250313 183500 2089029500 20800 20800 20800 20800 0
98 20250313 183400 2089029500 20800 20800 20800 20800 0
99 20250313 183300 2089029500 20800 20800 20800 20800 0
100 20250313 183200 2089029500 20800 20800 20800 20800 0
101 20250313 183100 2089029500 20800 20800 20800 20800 0
102 20250313 183000 2089029500 20800 20800 20800 20800 0
103 20250313 182900 2089029500 20800 20800 20800 20800 0
104 20250313 182800 2089029500 20800 20800 20800 20800 0
105 20250313 182700 2089029500 20800 20800 20800 20800 0
106 20250313 182600 2089029500 20800 20800 20800 20800 0
107 20250313 182500 2089029500 20800 20800 20800 20800 0
108 20250313 182400 2089029500 20800 20800 20800 20800 0
109 20250313 182300 2089029500 20800 20800 20800 20800 0
110 20250313 182200 2089029500 20800 20800 20800 20800 0
111 20250313 182100 2089029500 20800 20800 20800 20800 0
112 20250313 182000 2089029500 20800 20800 20800 20800 0
113 20250313 181900 2089029500 20800 20800 20800 20800 0
114 20250313 181800 2089029500 20800 20800 20800 20800 0
115 20250313 181700 2089029500 20800 20800 20800 20800 0
116 20250313 181600 2089029500 20800 20800 20800 20800 0
117 20250313 181500 2089029500 20800 20800 20800 20800 0
118 20250313 181400 2089029500 20800 20800 20800 20800 0
119 20250313 181300 2089029500 20800 20800 20800 20800 0
120 20250313 181200 2089029500 20800 20800 20800 20800 0
121 20250313 181100 2089029500 20800 20800 20800 20800 0
122 20250313 181000 2089029500 20800 20800 20800 20800 20832
123 20250313 180900 2089029500 20800 20800 20800 20800 0
124 20250313 180800 2089029500 20800 20800 20800 20800 0
125 20250313 180700 2089029500 20800 20800 20800 20800 0
126 20250313 180600 2089029500 20800 20800 20800 20800 0
127 20250313 180500 2089029500 20800 20800 20800 20800 0
128 20250313 180400 2089029500 20800 20800 20800 20800 0
129 20250313 180300 2089029500 20800 20800 20800 20800 0
130 20250313 180200 2089029500 20800 20800 20800 20800 0
131 20250313 180100 2089029500 20800 20800 20800 20800 0
132 20250313 180000 2089029500 20800 20800 20800 20800 0
133 20250313 175900 2089029500 20800 20800 20800 20800 0
134 20250313 175800 2089029500 20800 20800 20800 20800 0
135 20250313 175700 2089029500 20800 20800 20800 20800 0
136 20250313 175600 2089029500 20800 20800 20800 20800 0
137 20250313 175500 2089029500 20800 20800 20800 20800 0
138 20250313 175400 2089029500 20800 20800 20800 20800 0
139 20250313 175300 2089029500 20800 20800 20800 20800 0
140 20250313 175200 2089029500 20800 20800 20800 20800 0
141 20250313 175100 2089029500 20800 20800 20800 20800 0
142 20250313 175000 2089029500 20800 20800 20800 20800 0
143 20250313 174900 2089029500 20800 20800 20800 20800 0
144 20250313 174800 2089029500 20800 20800 20800 20800 0
145 20250313 174700 2089029500 20800 20800 20800 20800 0
146 20250313 174600 2089029500 20800 20800 20800 20800 0
147 20250313 174500 2089029500 20800 20800 20800 20800 0
148 20250313 174400 2089029500 20800 20800 20800 20800 0
149 20250313 174300 2089029500 20800 20800 20800 20800 0
150 20250313 174200 2089029500 20800 20800 20800 20800 0
151 20250313 174100 2089029500 20800 20800 20800 20800 0
152 20250313 174000 2089029500 20800 20800 20800 20800 20832
153 20250313 173900 2089029500 20800 20800 20800 20800 0
154 20250313 173800 2089029500 20800 20800 20800 20800 0
155 20250313 173700 2089029500 20800 20800 20800 20800 0
156 20250313 173600 2089029500 20800 20800 20800 20800 0
157 20250313 173500 2089029500 20800 20800 20800 20800 0
158 20250313 173400 2089029500 20800 20800 20800 20800 0
159 20250313 173300 2089029500 20800 20800 20800 20800 0
160 20250313 173200 2089029500 20800 20800 20800 20800 0
161 20250313 173100 2089029500 20800 20800 20800 20800 0
162 20250313 173000 2089029500 20800 20800 20800 20800 0
163 20250313 172900 2089029500 20800 20800 20800 20800 0
164 20250313 172800 2089029500 20800 20800 20800 20800 0
165 20250313 172700 2089029500 20800 20800 20800 20800 0
166 20250313 172600 2089029500 20800 20800 20800 20800 0
167 20250313 172500 2089029500 20800 20800 20800 20800 0
168 20250313 172400 2089029500 20800 20800 20800 20800 0
169 20250313 172300 2089029500 20800 20800 20800 20800 0
170 20250313 172200 2089029500 20800 20800 20800 20800 0
171 20250313 172100 2089029500 20800 20800 20800 20800 0
172 20250313 172000 2089029500 20800 20800 20800 20800 0
173 20250313 171900 2089029500 20800 20800 20800 20800 0
174 20250313 171800 2089029500 20800 20800 20800 20800 0
175 20250313 171700 2089029500 20800 20800 20800 20800 0
176 20250313 171600 2089029500 20800 20800 20800 20800 0
177 20250313 171500 2089029500 20800 20800 20800 20800 0
178 20250313 171400 2089029500 20800 20800 20800 20800 0
179 20250313 171300 2089029500 20800 20800 20800 20800 0
180 20250313 171200 2089029500 20800 20800 20800 20800 0
181 20250313 171100 2089029500 20800 20800 20800 20800 0
182 20250313 171000 2089029500 20800 20800 20800 20800 20832
183 20250313 170900 2089029500 20800 20800 20800 20800 0
184 20250313 170800 2089029500 20800 20800 20800 20800 0
185 20250313 170700 2089029500 20800 20800 20800 20800 0
186 20250313 170600 2089029500 20800 20800 20800 20800 0
187 20250313 170500 2089029500 20800 20800 20800 20800 0
188 20250313 170400 2089029500 20800 20800 20800 20800 0
189 20250313 170300 2089029500 20800 20800 20800 20800 0
190 20250313 170200 2089029500 20800 20800 20800 20800 0
191 20250313 170100 2089029500 20800 20800 20800 20800 0
192 20250313 170000 2089029500 20800 20800 20800 20800 0
193 20250313 165900 2089029500 20800 20800 20800 20800 0
194 20250313 165800 2089029500 20800 20800 20800 20800 0
195 20250313 165700 2089029500 20800 20800 20800 20800 0
196 20250313 165600 2089029500 20800 20800 20800 20800 0
197 20250313 165500 2089029500 20800 20800 20800 20800 0
198 20250313 165400 2089029500 20800 20800 20800 20800 0
199 20250313 165300 2089029500 20800 20800 20800 20800 0
200 20250313 165200 2089029500 20800 20800 20800 20800 0
201 20250313 165100 2089029500 20800 20800 20800 20800 0
202 20250313 165000 2089029500 20800 20800 20800 20800 0
203 20250313 164900 2089029500 20800 20800 20800 20800 0
204 20250313 164800 2089029500 20800 20800 20800 20800 0
205 20250313 164700 2089029500 20800 20800 20800 20800 0
206 20250313 164600 2089029500 20800 20800 20800 20800 0
207 20250313 164500 2089029500 20800 20800 20800 20800 0
208 20250313 164400 2089029500 20800 20800 20800 20800 0
209 20250313 164300 2089029500 20800 20800 20800 20800 0
210 20250313 164200 2089029500 20800 20800 20800 20800 0
211 20250313 164100 2089029500 20800 20800 20800 20800 0
212 20250313 164000 2089029500 20800 20800 20800 20800 20832
213 20250313 163900 2089029500 20800 20800 20800 20800 0
214 20250313 163800 2089029500 20800 20800 20800 20800 0
215 20250313 163700 2089029500 20800 20800 20800 20800 0
216 20250313 163600 2089029500 20800 20800 20800 20800 0
217 20250313 163500 2089029500 20800 20800 20800 20800 0
218 20250313 163400 2089029500 20800 20800 20800 20800 0
219 20250313 163300 2089029500 20800 20800 20800 20800 0
220 20250313 163200 2089029500 20800 20800 20800 20800 0
221 20250313 163100 2089029500 20800 20800 20800 20800 0
222 20250313 163000 2089029500 20800 20800 20800 20800 0
223 20250313 162900 2089029500 20800 20800 20800 20800 0
224 20250313 162800 2089029500 20800 20800 20800 20800 0
225 20250313 162700 2089029500 20800 20800 20800 20800 0
226 20250313 162600 2089029500 20800 20800 20800 20800 0
227 20250313 162500 2089029500 20800 20800 20800 20800 0
228 20250313 162400 2089029500 20800 20800 20800 20800 0
229 20250313 162300 2089029500 20800 20800 20800 20800 0
230 20250313 162200 2089029500 20800 20800 20800 20800 0
231 20250313 162100 2089029500 20800 20800 20800 20800 0
232 20250313 162000 2089029500 20800 20800 20800 20800 0
233 20250313 161900 2089029500 20800 20800 20800 20800 0
234 20250313 161800 2089029500 20800 20800 20800 20800 0
235 20250313 161700 2089029500 20800 20800 20800 20800 0
236 20250313 161600 2089029500 20800 20800 20800 20800 0
237 20250313 161500 2089029500 20800 20800 20800 20800 0
238 20250313 161400 2089029500 20800 20800 20800 20800 0
239 20250313 161300 2089029500 20800 20800 20800 20800 0
240 20250313 161200 2089029500 20800 20800 20800 20800 0
241 20250313 161100 2089029500 20800 20800 20800 20800 0
242 20250313 161000 2089029500 20800 20800 20800 20800 20832
243 20250313 160900 2089029500 20800 20800 20800 20800 0
244 20250313 160800 2089029500 20800 20800 20800 20800 0
245 20250313 160700 2089029500 20800 20800 20800 20800 0
246 20250313 160600 2089029500 20800 20800 20800 20800 0
247 20250313 160500 2089029500 20800 20800 20800 20800 0
248 20250313 160400 2089029500 20800 20800 20800 20800 0
249 20250313 160300 2089029500 20800 20800 20800 20800 0
250 20250313 160200 2089029500 20800 20800 20800 20800 0
251 20250313 160100 2089029500 20800 20800 20800 20800 0
252 20250313 160000 2089029500 20800 20800 20800 20800 0
253 20250313 155900 2089029500 20800 20800 20800 20800 0
254 20250313 155800 2089029500 20800 20800 20800 20800 0
255 20250313 155700 2089029500 20800 20800 20800 20800 0
256 20250313 155600 2089029500 20800 20800 20800 20800 0
257 20250313 155500 2089029500 20800 20800 20800 20800 0
258 20250313 155400 2089029500 20800 20800 20800 20800 0
259 20250313 155300 2089029500 20800 20800 20800 20800 0
260 20250313 155200 2089029500 20800 20800 20800 20800 0
261 20250313 155100 2089029500 20800 20800 20800 20800 0
262 20250313 155000 2089029500 20800 20800 20800 20800 0
263 20250313 154900 2089029500 20800 20800 20800 20800 0
264 20250313 154800 2089029500 20800 20800 20800 20800 0
265 20250313 154700 2089029500 20800 20800 20800 20800 0
266 20250313 154600 2089029500 20800 20800 20800 20800 0
267 20250313 154500 2089029500 20800 20800 20800 20800 0
268 20250313 154400 2089029500 20800 20800 20800 20800 0
269 20250313 154300 2089029500 20800 20800 20800 20800 0
270 20250313 154200 2089029500 20800 20800 20800 20800 0
271 20250313 154100 2089029500 20800 20800 20800 20800 0
272 20250313 154000 2089029500 20800 20800 20800 20800 20832
273 20250313 153900 2089029500 20800 20800 20800 20800 0
274 20250313 153800 2089029500 20800 20800 20800 20800 0
275 20250313 153700 2089029500 20800 20800 20800 20800 0
276 20250313 153600 2089029500 20800 20800 20800 20800 0
277 20250313 153500 2089029500 20800 20800 20800 20800 0
278 20250313 153400 2089029500 20800 20800 20800 20800 0
279 20250313 153300 2089029500 20800 20800 20800 20800 0
280 20250313 153200 2089029500 20800 20800 20800 20800 0
281 20250313 153100 2089029500 20800 20800 20800 20800 0
282 20250313 153000 2089029500 20800 20800 20800 20800 20832
283 20250313 152900 1655723900 20850 20850 20850 20850 0
284 20250313 152800 1655723900 20850 20850 20850 20850 0
285 20250313 152700 1655723900 20850 20850 20850 20850 0
286 20250313 152600 1655723900 20850 20850 20850 20850 0
287 20250313 152500 1655723900 20850 20850 20850 20850 0
288 20250313 152400 1655723900 20850 20850 20850 20850 0
289 20250313 152300 1655723900 20850 20850 20850 20850 0
290 20250313 152200 1655723900 20850 20850 20850 20850 0
291 20250313 152100 1655723900 20850 20850 20850 20850 0
292 20250313 152000 1655723900 20850 20850 20850 20850 0
293 20250313 151900 1655723900 20850 20750 20850 20750 953
294 20250313 151800 1635865900 20800 20800 20800 20800 2046
295 20250313 151700 1593309100 20800 20800 20800 20800 251
296 20250313 151600 1588088300 20800 20800 20800 20800 250
297 20250313 151500 1582888300 20800 20800 20800 20800 72
298 20250313 151400 1581390700 20800 20800 20800 20800 102
299 20250313 151300 1579269100 20800 20800 20800 20800 192
300 20250313 151200 1575275500 20800 20800 20800 20750 261
301 20250313 151100 1569846850 20800 20800 20800 20800 198
302 20250313 151000 1565728450 20800 20800 20800 20800 193
303 20250313 150900 1561714050 20800 20800 20800 20750 1245
304 20250313 150800 1535827700 20800 20800 20800 20800 1132
305 20250313 150700 1512282100 20800 20800 20800 20800 311
306 20250313 150600 1505813300 20800 20800 20800 20800 81
307 20250313 150500 1504128500 20800 20800 20800 20800 102
308 20250313 150400 1502006900 20800 20800 20800 20800 63
309 20250313 150300 1500696500 20800 20800 20800 20800 963
310 20250313 150200 1480666100 20800 20800 20900 20800 459
311 20250313 150100 1471087500 20800 20850 20850 20800 228
312 20250313 150000 1466334650 20850 20900 20900 20850 17
313 20250313 145900 1465980150 20800 20800 20800 20800 98
314 20250313 145800 1463941750 20800 20800 20850 20800 9
315 20250313 145700 1463754500 20800 20800 20800 20800 10
316 20250313 145600 1463546500 20800 20800 20900 20800 35
317 20250313 145500 1462816400 20900 20800 20900 20800 32
318 20250313 145400 1462149800 20800 20800 20800 20800 25
319 20250313 145300 1461629800 20850 20850 20850 20800 229
320 20250313 145200 1456859700 20850 20850 20850 20850 132
321 20250313 145100 1454107500 20850 20850 20850 20850 18
322 20250313 145000 1453732200 20850 20850 20850 20850 5
323 20250313 144900 1453627950 20850 20850 20850 20850 72
324 20250313 144800 1452126750 20850 20850 20850 20850 15
325 20250313 144700 1451814000 20850 20850 20850 20850 120
326 20250313 144600 1449312000 20850 20850 20850 20850 4
327 20250313 144500 1449228600 20850 20850 20850 20850 10
328 20250313 144400 1449020100 20850 20850 20850 20850 105
329 20250313 144300 1446830850 20850 20850 20850 20850 29
330 20250313 144200 1446226200 20850 20900 20900 20850 1155
331 20250313 144100 1422133050 20900 20900 20900 20900 115
332 20250313 144000 1419729550 20900 20900 20950 20900 399
333 20250313 143900 1411383500 20900 20900 20900 20900 50
334 20250313 143800 1410338500 20900 20900 20900 20900 5
335 20250313 143700 1410234000 20900 20900 20900 20900 30
336 20250313 143600 1409607000 20900 20850 20950 20850 1184
337 20250313 143500 1384855350 20850 20850 20850 20850 30
338 20250313 143400 1384229850 20850 20850 20850 20850 4
339 20250313 143300 1384146450 20850 20850 20850 20800 30
340 20250313 143200 1383521900 20850 20850 20850 20850 165
341 20250313 143100 1380081650 20850 20850 20850 20850 79
342 20250313 143000 1378434500 20850 20850 20850 20850 35
343 20250313 142900 1377704750 20850 20850 20850 20850 5
344 20250313 142800 1377600500 20850 20850 20850 20850 34
345 20250313 142700 1376891600 20850 20850 20850 20850 100
346 20250313 142600 1374806600 20850 20850 20850 20850 25
347 20250313 142500 1374285350 20850 20850 20850 20850 299
348 20250313 142400 1368051200 20850 20850 20850 20850 23
349 20250313 142300 1367571650 20850 20850 20850 20850 86
350 20250313 142200 1365778550 20850 20900 20900 20850 59
351 20250313 142100 1364546900 20900 20900 20900 20900 236
352 20250313 142000 1359614500 20900 20925 20925 20900 110
353 20250313 141900 1357315000 20900 20900 20900 20850 457
354 20250313 141800 1347769950 20900 20900 20900 20850 45
355 20250313 141700 1346829750 20950 20900 20950 20900 55
356 20250313 141600 1345679250 20900 20900 20900 20900 54
357 20250313 141500 1344550650 20900 20900 20900 20900 40
358 20250313 141400 1343714650 20900 20900 20900 20900 24
359 20250313 141300 1343213050 20950 20900 20950 20850 388
360 20250313 141200 1335091650 20900 20900 20900 20900 176
361 20250313 141100 1331413250 20900 20900 20900 20900 182
362 20250313 141000 1327609450 20900 20900 20900 20900 159
363 20250313 140900 1324286350 20900 20950 20950 20900 172
364 20250313 140800 1320684450 20950 20950 20950 20950 14
365 20250313 140700 1320391150 20950 20950 20950 20950 15
366 20250313 140600 1320076900 20950 20950 20950 20950 5
367 20250313 140500 1319972150 20950 21000 21000 20950 187
368 20250313 140400 1316045400 20900 20900 21000 20850 450
369 20250313 140300 1306619200 20900 20900 20900 20900 68
370 20250313 140200 1305198000 20900 20900 20900 20900 66
371 20250313 140100 1303818600 20950 20900 20950 20900 62
372 20250313 140000 1302522700 20900 20900 20900 20900 98
373 20250313 135900 1300474500 20900 20900 20900 20900 57
374 20250313 135800 1299283200 20900 20900 20900 20900 69
375 20250313 135700 1297841100 20900 20900 20900 20900 25
376 20250313 135600 1297318600 20900 20950 20950 20900 279
377 20250313 135500 1291474850 20950 20950 20950 20950 5
378 20250313 135400 1291370100 21000 20950 21000 20950 305
379 20250313 135300 1284965350 20950 21000 21050 20950 6
380 20250313 135200 1284839500 21000 20900 21000 20900 1013
381 20250313 135100 1263600250 20900 20900 20900 20900 123
382 20250313 135000 1261029550 20900 20900 20900 20900 27
383 20250313 134900 1260465250 20900 20900 20900 20900 468
384 20250313 134800 1250684050 20900 20900 20900 20900 54
385 20250313 134700 1249555450 20900 20900 20900 20900 30
386 20250313 134600 1248928450 20900 20900 20900 20900 20
387 20250313 134500 1248510450 20900 20900 20900 20900 207
388 20250313 134400 1244184150 20900 20900 20900 20900 9
389 20250313 134300 1243996050 20900 20900 20900 20900 118
390 20250313 134200 1241529850 20900 20900 20900 20900 28
391 20250313 134100 1240944650 20900 20900 20900 20900 76
392 20250313 134000 1239356250 20900 20900 20900 20900 530
393 20250313 133900 1228279250 20900 20900 20950 20900 175
394 20250313 133800 1224620250 20900 20900 20900 20900 30
395 20250313 133700 1223993250 20900 20900 20900 20900 119
396 20250313 133600 1221506150 20900 20900 20900 20900 32
397 20250313 133500 1220837350 20950 20950 20950 20950 212
398 20250313 133400 1216395950 20950 20950 20950 20950 10
399 20250313 133300 1216186450 20950 20950 20950 20950 0
400 20250313 133200 1216186450 20950 20950 20950 20950 573
401 20250313 133100 1204182100 20900 20900 20900 20900 9
402 20250313 133000 1203994000 20950 20900 20950 20900 28
403 20250313 132900 1203408750 20900 20900 20900 20900 85
404 20250313 132800 1201632250 20900 20950 20950 20900 91
405 20250313 132700 1199727750 20950 20950 20950 20950 27
406 20250313 132600 1199162100 20950 20950 20950 20950 174
407 20250313 132500 1195516800 20950 20950 20950 20950 10
408 20250313 132400 1195307300 20900 20900 20900 20900 30
409 20250313 132300 1194680300 20900 20900 20950 20900 508
410 20250313 132200 1184040100 20900 20900 20900 20900 9
411 20250313 132100 1183852000 20900 20900 20900 20900 45
412 20250313 132000 1182911500 20900 20950 20950 20900 137
413 20250313 131900 1180041850 20950 20950 20950 20950 0
414 20250313 131800 1180041850 20950 20950 20950 20950 0
415 20250313 131700 1180041850 20950 20950 20950 20950 231
416 20250313 131600 1175202400 20950 20950 20950 20950 30
417 20250313 131500 1174573900 21000 21000 21000 21000 0
418 20250313 131400 1174573900 21000 21000 21000 21000 0
419 20250313 131300 1174573900 21000 20900 21000 20900 621
420 20250313 131200 1161545600 20900 20900 20900 20900 30
421 20250313 131100 1160918600 20900 20950 20950 20900 40
422 20250313 131000 1160081950 20950 20950 20950 20950 18
423 20250313 130900 1159704850 20950 20950 20950 20950 47
424 20250313 130800 1158720200 20950 20950 21000 20950 91
425 20250313 130700 1156813700 20950 20950 20950 20950 216
426 20250313 130600 1152288500 21000 20950 21000 20950 28
427 20250313 130500 1151701850 20950 20950 20950 20950 9
428 20250313 130400 1151513300 20950 20950 20950 20950 176
429 20250313 130300 1147826100 20950 20950 20950 20950 27
430 20250313 130200 1147260450 20950 20950 20950 20950 19
431 20250313 130100 1146862400 20950 20950 20950 20950 52
432 20250313 130000 1145773000 20950 20950 20950 20950 362
433 20250313 125900 1138189100 20950 20950 20950 20950 10
434 20250313 125800 1137979600 20950 20950 20950 20950 40
435 20250313 125700 1137141600 20950 20950 20950 20950 65
436 20250313 125600 1135779850 20950 20950 20950 20950 27
437 20250313 125500 1135214200 20950 21000 21000 20950 10
438 20250313 125400 1135004650 20950 20950 20950 20950 45
439 20250313 125300 1134061900 20950 20950 20950 20950 395
440 20250313 125200 1125786650 20950 20950 20950 20950 27
441 20250313 125100 1125221000 20950 20950 20950 20950 47
442 20250313 125000 1124236350 20950 20950 20950 20950 81
443 20250313 124900 1122539400 20950 20950 20950 20950 30
444 20250313 124800 1121910900 20950 20950 20950 20950 20
445 20250313 124700 1121491900 20950 20950 20950 20950 320
446 20250313 124600 1114787900 20950 20950 20950 20950 4
447 20250313 124500 1114704100 21000 21000 21000 21000 62
448 20250313 124400 1113402100 21000 21000 21000 21000 750
449 20250313 124300 1097652100 20950 20950 20950 20950 30
450 20250313 124200 1097023600 20950 20950 20950 20950 29
451 20250313 124100 1096416050 20950 20950 20950 20950 20
452 20250313 124000 1095997050 20950 20950 20950 20950 139
453 20250313 123900 1093085000 20950 20950 20950 20950 91
454 20250313 123800 1091178550 20950 20950 20950 20950 47
455 20250313 123700 1090193900 20950 20950 20950 20950 156
456 20250313 123600 1086925700 20950 20950 20950 20950 32
457 20250313 123500 1086255300 20950 20950 20950 20950 10
458 20250313 123400 1086045800 20950 20950 20950 20950 29
459 20250313 123300 1085438250 20950 20950 20950 20950 29
460 20250313 123200 1084830700 20950 20950 21000 20950 297
461 20250313 123100 1078595200 20950 20950 20950 20950 10
462 20250313 123000 1078385700 20950 20950 20950 20950 46
463 20250313 122900 1077422000 20950 20950 20950 20950 27
464 20250313 122800 1076856350 20950 20950 20950 20950 28
465 20250313 122700 1076269750 21000 21000 21000 20950 48
466 20250313 122600 1075262200 21000 21000 21000 21000 28
467 20250313 122500 1074674200 21000 21000 21000 21000 89
468 20250313 122400 1072805200 21000 21000 21000 21000 28
469 20250313 122300 1072217200 21050 21000 21050 21000 32
470 20250313 122200 1071545100 21000 21000 21000 21000 18
471 20250313 122100 1071167100 21000 21000 21000 21000 28
472 20250313 122000 1070579100 21000 21000 21000 21000 20
473 20250313 121900 1070159100 21000 21000 21000 21000 0
474 20250313 121800 1070159100 21000 21000 21000 21000 0
475 20250313 121700 1070159100 21000 21000 21000 21000 1170
476 20250313 121600 1045589100 20950 20950 20950 20950 111
477 20250313 121500 1043263650 20950 20950 20950 20950 36
478 20250313 121400 1042509450 20950 20950 20950 20950 20
479 20250313 121300 1042090450 20950 20950 20950 20950 20
480 20250313 121200 1041671450 20950 20950 20950 20950 30
481 20250313 121100 1041042950 20950 20950 20950 20950 27
482 20250313 121000 1040477300 20950 20950 20950 20950 36
483 20250313 120900 1039723100 20950 21000 21000 20950 21
484 20250313 120800 1039283100 20950 20950 20950 20950 18
485 20250313 120700 1038906000 20950 20950 20950 20950 155
486 20250313 120600 1035658750 21000 20950 21000 20950 95
487 20250313 120500 1033664750 20950 20950 20950 20950 101
488 20250313 120400 1031548800 21000 21000 21000 21000 0
489 20250313 120300 1031548800 21000 20950 21050 20950 329
490 20250313 120200 1024638300 20950 21000 21000 20950 107
491 20250313 120100 1022391750 21050 21050 21050 21050 0
492 20250313 120000 1022391750 21050 21000 21050 21000 296
493 20250313 115900 1016173500 21000 21000 21000 21000 70
494 20250313 115800 1014703500 21000 21000 21000 21000 20
495 20250313 115700 1014283500 21000 21000 21000 21000 215
496 20250313 115600 1009768500 21000 21000 21000 21000 112
497 20250313 115500 1007416500 21000 21000 21000 21000 44
498 20250313 115400 1006492500 21000 21000 21000 21000 50
499 20250313 115300 1005442500 21000 21000 21000 21000 18
500 20250313 115200 1005064500 21000 21000 21000 21000 10
501 20250313 115100 1004854500 21100 21100 21100 21100 0
502 20250313 115000 1004854500 21100 21100 21100 21100 1
503 20250313 114900 1004833400 21100 21100 21100 21100 0
504 20250313 114800 1004833400 21100 21100 21100 21100 4
505 20250313 114700 1004749000 21100 21100 21100 21100 327
506 20250313 114600 997849300 21100 21150 21150 21050 332
507 20250313 114500 990859800 21100 21050 21100 21050 475
508 20250313 114400 980844700 21100 21100 21100 21100 10
509 20250313 114300 980633700 21100 21000 21100 21000 26
510 20250313 114200 980086700 21100 21100 21100 21100 4
511 20250313 114100 980002300 21100 20950 21100 20950 500
512 20250313 114000 969476000 20950 20950 20950 20950 10
513 20250313 113900 969266500 21000 21000 21000 21000 133
514 20250313 113800 966473500 20950 20950 20950 20950 20
515 20250313 113700 966054500 20950 20950 20950 20950 46
516 20250313 113600 965090800 20950 21000 21000 20950 497
517 20250313 113500 954654300 21000 21000 21000 21000 0
518 20250313 113400 954654300 21000 21050 21050 21000 267
519 20250313 113300 949038500 21000 21050 21050 21000 197
520 20250313 113200 944900650 21000 21000 21000 21000 18
521 20250313 113100 944522650 21000 21000 21000 21000 153
522 20250313 113000 941309650 21000 21000 21000 21000 82
523 20250313 112900 939587650 21050 21050 21050 21050 0
524 20250313 112800 939587650 21050 21050 21050 21050 0
525 20250313 112700 939587650 21050 21050 21050 21050 21
526 20250313 112600 939145600 21050 21050 21050 21050 13
527 20250313 112500 938871950 21050 21050 21050 21050 13
528 20250313 112400 938598300 21050 21050 21050 21050 19
529 20250313 112300 938198350 21050 20950 21050 20950 368
530 20250313 112200 930478100 20950 20950 20950 20950 0
531 20250313 112100 930478100 20950 21000 21000 20900 54
532 20250313 112000 929349250 21000 20800 21000 20800 524
533 20250313 111900 918401600 20800 20850 20850 20800 113
534 20250313 111800 916046450 20850 20850 20850 20850 80
535 20250313 111700 914378450 20850 20850 20850 20850 152
536 20250313 111600 911209250 20850 20850 20850 20850 10
537 20250313 111500 911000750 20850 20900 20900 20850 282
538 20250313 111400 905120900 20900 20850 20900 20850 80
539 20250313 111300 903449800 20850 20900 20950 20850 262
540 20250313 111200 897973500 20900 20900 20950 20900 39
541 20250313 111100 897157800 20900 20900 20900 20900 9
542 20250313 111000 896969700 20950 20950 20950 20950 1
543 20250313 110900 896948750 20950 20900 20950 20850 320
544 20250313 110800 890261450 20900 21000 21000 20900 621
545 20250313 110700 877282400 21000 20900 21000 20900 1025
546 20250313 110600 855828750 20800 20850 20900 20750 1586
547 20250313 110500 822796100 20850 20900 20900 20850 52
548 20250313 110400 821710400 20900 20900 20900 20900 59
549 20250313 110300 820477300 20900 20900 20950 20900 72
550 20250313 110200 818972450 20900 20900 20900 20900 60
551 20250313 110100 817718450 20900 20900 20950 20900 55
552 20250313 110000 816567750 20950 20950 20950 20900 2672
553 20250313 105900 760681050 20950 20950 20950 20950 99
554 20250313 105800 758607000 20950 20950 20950 20950 19
555 20250313 105700 758208950 20950 20950 21000 20950 54
556 20250313 105600 757076500 20950 21000 21000 20950 143
557 20250313 105500 754074400 20950 21000 21000 20950 82
558 20250313 105400 752353300 21000 21000 21000 21000 271
559 20250313 105300 746662300 21000 21000 21000 21000 178
560 20250313 105200 742924300 20950 20950 21000 20950 293
561 20250313 105100 736775350 20950 20950 20950 20950 29
562 20250313 105000 736167800 20950 21000 21000 20950 200
563 20250313 104900 731970550 21000 21100 21100 21000 31
564 20250313 104800 731319350 21000 21100 21100 21000 240
565 20250313 104700 726267750 21100 21050 21100 21050 686
566 20250313 104600 711827050 21050 21000 21100 21000 319
567 20250313 104500 705111050 21000 21000 21000 21000 18
568 20250313 104400 704733050 21000 21000 21000 21000 0
569 20250313 104300 704733050 21000 21000 21100 21000 394
570 20250313 104200 696430050 21000 21050 21050 21000 128
571 20250313 104100 693736150 21050 21050 21100 21050 700
572 20250313 104000 679001100 21050 21050 21050 21050 33
573 20250313 103900 678306450 21000 21050 21100 21000 44
574 20250313 103800 677380250 21100 21050 21100 21000 130
575 20250313 103700 674639100 21050 21000 21050 21000 122
576 20250313 103600 672073650 21100 21100 21100 21100 8
577 20250313 103500 671904850 21100 21050 21100 21000 766
578 20250313 103400 655774000 21050 21000 21050 21000 36
579 20250313 103300 655017100 21050 21100 21100 21000 817
580 20250313 103200 637819850 21100 21100 21100 21100 81
581 20250313 103100 636110750 21100 21100 21100 21100 20
582 20250313 103000 635688750 21100 21100 21100 21100 21
583 20250313 102900 635245650 21100 21100 21100 21100 27
584 20250313 102800 634675950 21100 21100 21100 21100 0
585 20250313 102700 634675950 21100 21100 21100 21100 25
586 20250313 102600 634148450 21150 21050 21150 21050 296
587 20250313 102500 627903300 21100 21100 21200 21100 638
588 20250313 102400 614441300 21150 21150 21150 21150 541
589 20250313 102300 602999150 21150 21150 21150 21150 10
590 20250313 102200 602787650 21200 21200 21200 21200 0
591 20250313 102100 602787650 21200 21200 21200 21200 3
592 20250313 102000 602724050 21200 21200 21200 21200 0
593 20250313 101900 602724050 21200 21200 21200 21200 26
594 20250313 101800 602172850 21200 21250 21250 21200 1291
595 20250313 101700 574792350 21250 21200 21300 21200 964
596 20250313 101600 554276550 21250 21300 21300 21250 148
597 20250313 101500 551129900 21300 21350 21350 21300 208
598 20250313 101400 546699350 21300 21300 21350 21300 796
599 20250313 101300 529744500 21300 21300 21350 21300 438
600 20250313 101200 520415050 21300 21250 21350 21200 2450
601 20250313 101100 468284500 21200 21150 21250 21150 2226
602 20250313 101000 421119850 21200 21200 21200 21200 182
603 20250313 100900 417261450 21150 21200 21200 21150 294
604 20250313 100800 411029150 21200 21200 21200 21200 10
605 20250313 100700 410817150 21200 21200 21250 21200 115
606 20250313 100600 408378900 21200 21100 21200 21100 205
607 20250313 100500 404037950 21150 21150 21150 21050 941
608 20250313 100400 384146150 21200 21050 21200 21050 1870
609 20250313 100300 344611200 21050 21000 21050 21000 359
610 20250313 100200 337070450 21000 21000 21000 21000 256
611 20250313 100100 331694450 21000 21000 21000 21000 1
612 20250313 100000 331673450 20950 20950 20950 20950 0
613 20250313 095900 331673450 20950 20950 20950 20900 116
614 20250313 095800 329245750 20950 20900 20950 20900 442
615 20250313 095700 319990200 20900 20900 20950 20900 150
616 20250313 095600 316855150 20950 20950 20950 20950 0
617 20250313 095500 316855150 20950 20950 20950 20950 25
618 20250313 095400 316331400 20950 20950 20950 20950 79
619 20250313 095300 314676350 20950 20950 20950 20950 0
620 20250313 095200 314676350 20950 21000 21000 20950 177
621 20250313 095100 310968150 21000 21000 21000 21000 160
622 20250313 095000 307608150 21050 21050 21050 21050 0
623 20250313 094900 307608150 21050 21050 21050 21050 64
624 20250313 094800 306260950 21100 21100 21100 21100 0
625 20250313 094700 306260950 21100 21100 21100 21100 49
626 20250313 094600 305227050 21150 21150 21150 21150 1
627 20250313 094500 305205900 21150 21100 21150 21100 2
628 20250313 094400 305163650 21100 21150 21150 21100 14
629 20250313 094300 304868050 21150 21100 21150 21100 31
630 20250313 094200 304212550 21100 21100 21100 21100 0
631 20250313 094100 304212550 21100 21100 21100 21100 0
632 20250313 094000 304212550 21100 21100 21100 21100 1
633 20250313 093900 304191450 21100 21050 21100 21050 422
634 20250313 093800 295303050 21000 21000 21000 21000 25
635 20250313 093700 294778050 21000 21000 21000 21000 0
636 20250313 093600 294778050 21000 21000 21000 21000 50
637 20250313 093500 293728050 21000 21000 21000 21000 113
638 20250313 093400 291355050 21000 21000 21000 21000 0
639 20250313 093300 291355050 21000 21000 21000 21000 123
640 20250313 093200 288772050 21000 21000 21000 21000 563
641 20250313 093100 276949050 21000 21000 21000 21000 35
642 20250313 093000 276214050 21050 21100 21100 21050 230
643 20250313 092900 271369200 21100 21000 21100 21000 401
644 20250313 092800 262925850 21050 21050 21050 21050 139
645 20250313 092700 259999900 21050 21100 21100 21050 376
646 20250313 092600 252074850 21150 21150 21150 21150 0
647 20250313 092500 252074850 21150 21150 21150 21150 192
648 20250313 092400 248014050 21150 21200 21200 21150 80
649 20250313 092300 246320750 21200 21200 21250 21200 372
650 20250313 092200 238434250 21250 21300 21300 21250 170
651 20250313 092100 234820650 21300 21250 21300 21250 251
652 20250313 092000 229485300 21250 21250 21300 21250 426
653 20250313 091900 220430250 21250 21250 21250 21200 645
654 20250313 091800 206728550 21250 21250 21250 21200 1500
655 20250313 091700 174903150 21250 21200 21250 21200 229
656 20250313 091600 170048150 21200 21200 21250 21150 384
657 20250313 091500 161914650 21200 21200 21200 21150 128
658 20250313 091400 159202100 21150 21200 21200 21100 295
659 20250313 091300 152962250 21200 21200 21200 21200 247
660 20250313 091200 147725850 21200 21200 21200 21200 230
661 20250313 091100 142849850 21150 21200 21250 21150 281
662 20250313 091000 136900550 21200 21200 21200 21150 517
663 20250313 090900 125951400 21150 21250 21250 21100 796
664 20250313 090800 109086700 21250 21300 21300 21250 584
665 20250313 090700 96655100 21300 21250 21300 21250 152
666 20250313 090600 93420100 21250 21250 21300 21250 566
667 20250313 090500 81364600 21250 21300 21300 21200 368
668 20250313 090400 73533300 21350 21050 21350 21050 2162
669 20250313 090300 27612400 21100 21100 21100 21050 114
670 20250313 090200 25208300 21050 21000 21050 20950 293
671 20250313 090100 19050850 21000 21100 21100 21000 354
672 20250313 090000 11599700 21050 21000 21050 20950 552