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

696
166090/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,203400,16758430775,32950,32950,32950,32950,36957
20250313,203300,16758430775,32950,32950,32950,32950,0
20250313,203200,16758430775,32950,32950,32950,32950,0
20250313,203100,16758430775,32950,32950,32950,32950,0
20250313,203000,16758430775,32950,32950,32950,32950,0
20250313,202900,16758430775,32950,32950,32950,32950,0
20250313,202800,16758430775,32950,32950,32950,32950,0
20250313,202700,16758430775,32950,32950,32950,32950,0
20250313,202600,16758430775,32950,32950,32950,32950,0
20250313,202500,16758430775,32950,32950,32950,32950,0
20250313,202400,16758430775,32950,32950,32950,32950,0
20250313,202300,16758430775,32950,32950,32950,32950,0
20250313,202200,16758430775,32950,32950,32950,32950,0
20250313,202100,16758430775,32950,32950,32950,32950,0
20250313,202000,16758430775,32950,32950,32950,32950,0
20250313,201900,16758430775,32950,32950,32950,32950,0
20250313,201800,16758430775,32950,32950,32950,32950,0
20250313,201700,16758430775,32950,32950,32950,32950,0
20250313,201600,16758430775,32950,32950,32950,32950,0
20250313,201500,16758430775,32950,32950,32950,32950,0
20250313,201400,16758430775,32950,32950,32950,32950,0
20250313,201300,16758430775,32950,32950,32950,32950,0
20250313,201200,16758430775,32950,32950,32950,32950,0
20250313,201100,16758430775,32950,32950,32950,32950,0
20250313,201000,16758430775,32950,32950,32950,32950,0
20250313,200900,16758430775,32950,32950,32950,32950,0
20250313,200800,16758430775,32950,32950,32950,32950,0
20250313,200700,16758430775,32950,32950,32950,32950,0
20250313,200600,16758430775,32950,32950,32950,32950,0
20250313,200500,16758430775,32950,32950,32950,32950,0
20250313,200400,16758430775,32950,32950,32950,32950,36957
20250313,200300,16758430775,32950,32950,32950,32950,0
20250313,200200,16758430775,32950,32950,32950,32950,0
20250313,200100,16758430775,32950,32950,32950,32950,0
20250313,200000,16758430775,32950,32950,32950,32950,0
20250313,195900,16758430775,32950,32950,32950,32950,0
20250313,195800,16758430775,32950,32950,32950,32950,0
20250313,195700,16758430775,32950,32950,32950,32950,0
20250313,195600,16758430775,32950,32950,32950,32950,0
20250313,195500,16758430775,32950,32950,32950,32950,0
20250313,195400,16758430775,32950,32950,32950,32950,0
20250313,195300,16758430775,32950,32950,32950,32950,0
20250313,195200,16758430775,32950,32950,32950,32950,0
20250313,195100,16758430775,32950,32950,32950,32950,0
20250313,195000,16758430775,32950,32950,32950,32950,0
20250313,194900,16758430775,32950,32950,32950,32950,0
20250313,194800,16758430775,32950,32950,32950,32950,0
20250313,194700,16758430775,32950,32950,32950,32950,0
20250313,194600,16758430775,32950,32950,32950,32950,0
20250313,194500,16758430775,32950,32950,32950,32950,0
20250313,194400,16758430775,32950,32950,32950,32950,0
20250313,194300,16758430775,32950,32950,32950,32950,0
20250313,194200,16758430775,32950,32950,32950,32950,0
20250313,194100,16758430775,32950,32950,32950,32950,0
20250313,194000,16758430775,32950,32950,32950,32950,0
20250313,193900,16758430775,32950,32950,32950,32950,0
20250313,193800,16758430775,32950,32950,32950,32950,0
20250313,193700,16758430775,32950,32950,32950,32950,0
20250313,193600,16758430775,32950,32950,32950,32950,0
20250313,193500,16758430775,32950,32950,32950,32950,0
20250313,193400,16758430775,32950,32950,32950,32950,36957
20250313,193300,16758430775,32950,32950,32950,32950,0
20250313,193200,16758430775,32950,32950,32950,32950,0
20250313,193100,16758430775,32950,32950,32950,32950,0
20250313,193000,16758430775,32950,32950,32950,32950,0
20250313,192900,16758430775,32950,32950,32950,32950,0
20250313,192800,16758430775,32950,32950,32950,32950,0
20250313,192700,16758430775,32950,32950,32950,32950,0
20250313,192600,16758430775,32950,32950,32950,32950,0
20250313,192500,16758430775,32950,32950,32950,32950,0
20250313,192400,16758430775,32950,32950,32950,32950,0
20250313,192300,16758430775,32950,32950,32950,32950,0
20250313,192200,16758430775,32950,32950,32950,32950,0
20250313,192100,16758430775,32950,32950,32950,32950,0
20250313,192000,16758430775,32950,32950,32950,32950,0
20250313,191900,16758430775,32950,32950,32950,32950,0
20250313,191800,16758430775,32950,32950,32950,32950,0
20250313,191700,16758430775,32950,32950,32950,32950,0
20250313,191600,16758430775,32950,32950,32950,32950,0
20250313,191500,16758430775,32950,32950,32950,32950,0
20250313,191400,16758430775,32950,32950,32950,32950,0
20250313,191300,16758430775,32950,32950,32950,32950,0
20250313,191200,16758430775,32950,32950,32950,32950,0
20250313,191100,16758430775,32950,32950,32950,32950,0
20250313,191000,16758430775,32950,32950,32950,32950,0
20250313,190900,16758430775,32950,32950,32950,32950,0
20250313,190800,16758430775,32950,32950,32950,32950,0
20250313,190700,16758430775,32950,32950,32950,32950,0
20250313,190600,16758430775,32950,32950,32950,32950,0
20250313,190500,16758430775,32950,32950,32950,32950,0
20250313,190400,16758430775,32950,32950,32950,32950,36957
20250313,190300,16758430775,32950,32950,32950,32950,0
20250313,190200,16758430775,32950,32950,32950,32950,0
20250313,190100,16758430775,32950,32950,32950,32950,0
20250313,190000,16758430775,32950,32950,32950,32950,0
20250313,185900,16758430775,32950,32950,32950,32950,0
20250313,185800,16758430775,32950,32950,32950,32950,0
20250313,185700,16758430775,32950,32950,32950,32950,0
20250313,185600,16758430775,32950,32950,32950,32950,0
20250313,185500,16758430775,32950,32950,32950,32950,0
20250313,185400,16758430775,32950,32950,32950,32950,0
20250313,185300,16758430775,32950,32950,32950,32950,0
20250313,185200,16758430775,32950,32950,32950,32950,0
20250313,185100,16758430775,32950,32950,32950,32950,0
20250313,185000,16758430775,32950,32950,32950,32950,0
20250313,184900,16758430775,32950,32950,32950,32950,0
20250313,184800,16758430775,32950,32950,32950,32950,0
20250313,184700,16758430775,32950,32950,32950,32950,0
20250313,184600,16758430775,32950,32950,32950,32950,0
20250313,184500,16758430775,32950,32950,32950,32950,0
20250313,184400,16758430775,32950,32950,32950,32950,0
20250313,184300,16758430775,32950,32950,32950,32950,0
20250313,184200,16758430775,32950,32950,32950,32950,0
20250313,184100,16758430775,32950,32950,32950,32950,0
20250313,184000,16758430775,32950,32950,32950,32950,0
20250313,183900,16758430775,32950,32950,32950,32950,0
20250313,183800,16758430775,32950,32950,32950,32950,0
20250313,183700,16758430775,32950,32950,32950,32950,0
20250313,183600,16758430775,32950,32950,32950,32950,0
20250313,183500,16758430775,32950,32950,32950,32950,0
20250313,183400,16758430775,32950,32950,32950,32950,36957
20250313,183300,16758430775,32950,32950,32950,32950,0
20250313,183200,16758430775,32950,32950,32950,32950,0
20250313,183100,16758430775,32950,32950,32950,32950,0
20250313,183000,16758430775,32950,32950,32950,32950,0
20250313,182900,16758430775,32950,32950,32950,32950,0
20250313,182800,16758430775,32950,32950,32950,32950,0
20250313,182700,16758430775,32950,32950,32950,32950,0
20250313,182600,16758430775,32950,32950,32950,32950,0
20250313,182500,16758430775,32950,32950,32950,32950,0
20250313,182400,16758430775,32950,32950,32950,32950,0
20250313,182300,16758430775,32950,32950,32950,32950,0
20250313,182200,16758430775,32950,32950,32950,32950,0
20250313,182100,16758430775,32950,32950,32950,32950,0
20250313,182000,16758430775,32950,32950,32950,32950,0
20250313,181900,16758430775,32950,32950,32950,32950,0
20250313,181800,16758430775,32950,32950,32950,32950,0
20250313,181700,16758430775,32950,32950,32950,32950,0
20250313,181600,16758430775,32950,32950,32950,32950,0
20250313,181500,16758430775,32950,32950,32950,32950,0
20250313,181400,16758430775,32950,32950,32950,32950,0
20250313,181300,16758430775,32950,32950,32950,32950,0
20250313,181200,16758430775,32950,32950,32950,32950,0
20250313,181100,16758430775,32950,32950,32950,32950,0
20250313,181000,16758430775,32950,32950,32950,32950,0
20250313,180900,16758430775,32950,32950,32950,32950,0
20250313,180800,16758430775,32950,32950,32950,32950,0
20250313,180700,16758430775,32950,32950,32950,32950,0
20250313,180600,16758430775,32950,32950,32950,32950,0
20250313,180500,16758430775,32950,32950,32950,32950,0
20250313,180400,16758430775,32950,32950,32950,32950,36957
20250313,180300,16758430775,32950,32950,32950,32950,0
20250313,180200,16758430775,32950,32950,32950,32950,0
20250313,180100,16758430775,32950,32950,32950,32950,0
20250313,180000,16758430775,32950,32950,32950,32950,0
20250313,175900,16758430775,32950,32950,32950,32950,0
20250313,175800,16758430775,32950,32950,32950,32950,0
20250313,175700,16758430775,32950,32950,32950,32950,0
20250313,175600,16758430775,32950,32950,32950,32950,0
20250313,175500,16758430775,32950,32950,32950,32950,0
20250313,175400,16758430775,32950,32950,32950,32950,0
20250313,175300,16758430775,32950,32950,32950,32950,0
20250313,175200,16758430775,32950,32950,32950,32950,0
20250313,175100,16758430775,32950,32950,32950,32950,0
20250313,175000,16758430775,32950,32950,32950,32950,0
20250313,174900,16758430775,32950,32950,32950,32950,0
20250313,174800,16758430775,32950,32950,32950,32950,0
20250313,174700,16758430775,32950,32950,32950,32950,0
20250313,174600,16758430775,32950,32950,32950,32950,0
20250313,174500,16758430775,32950,32950,32950,32950,0
20250313,174400,16758430775,32950,32950,32950,32950,0
20250313,174300,16758430775,32950,32950,32950,32950,0
20250313,174200,16758430775,32950,32950,32950,32950,0
20250313,174100,16758430775,32950,32950,32950,32950,0
20250313,174000,16758430775,32950,32950,32950,32950,0
20250313,173900,16758430775,32950,32950,32950,32950,0
20250313,173800,16758430775,32950,32950,32950,32950,0
20250313,173700,16758430775,32950,32950,32950,32950,0
20250313,173600,16758430775,32950,32950,32950,32950,0
20250313,173500,16758430775,32950,32950,32950,32950,0
20250313,173400,16758430775,32950,32950,32950,32950,36957
20250313,173300,16758430775,32950,32950,32950,32950,0
20250313,173200,16758430775,32950,32950,32950,32950,0
20250313,173100,16758430775,32950,32950,32950,32950,0
20250313,173000,16758430775,32950,32950,32950,32950,0
20250313,172900,16758430775,32950,32950,32950,32950,0
20250313,172800,16758430775,32950,32950,32950,32950,0
20250313,172700,16758430775,32950,32950,32950,32950,0
20250313,172600,16758430775,32950,32950,32950,32950,0
20250313,172500,16758430775,32950,32950,32950,32950,0
20250313,172400,16758430775,32950,32950,32950,32950,0
20250313,172300,16758430775,32950,32950,32950,32950,0
20250313,172200,16758430775,32950,32950,32950,32950,0
20250313,172100,16758430775,32950,32950,32950,32950,0
20250313,172000,16758430775,32950,32950,32950,32950,0
20250313,171900,16758430775,32950,32950,32950,32950,0
20250313,171800,16758430775,32950,32950,32950,32950,0
20250313,171700,16758430775,32950,32950,32950,32950,0
20250313,171600,16758430775,32950,32950,32950,32950,0
20250313,171500,16758430775,32950,32950,32950,32950,0
20250313,171400,16758430775,32950,32950,32950,32950,0
20250313,171300,16758430775,32950,32950,32950,32950,0
20250313,171200,16758430775,32950,32950,32950,32950,0
20250313,171100,16758430775,32950,32950,32950,32950,0
20250313,171000,16758430775,32950,32950,32950,32950,0
20250313,170900,16758430775,32950,32950,32950,32950,0
20250313,170800,16758430775,32950,32950,32950,32950,0
20250313,170700,16758430775,32950,32950,32950,32950,0
20250313,170600,16758430775,32950,32950,32950,32950,0
20250313,170500,16758430775,32950,32950,32950,32950,0
20250313,170400,16758430775,32950,32950,32950,32950,36957
20250313,170300,16758430775,32950,32950,32950,32950,0
20250313,170200,16758430775,32950,32950,32950,32950,0
20250313,170100,16758430775,32950,32950,32950,32950,0
20250313,170000,16758430775,32950,32950,32950,32950,0
20250313,165900,16758430775,32950,32950,32950,32950,0
20250313,165800,16758430775,32950,32950,32950,32950,0
20250313,165700,16758430775,32950,32950,32950,32950,0
20250313,165600,16758430775,32950,32950,32950,32950,0
20250313,165500,16758430775,32950,32950,32950,32950,0
20250313,165400,16758430775,32950,32950,32950,32950,0
20250313,165300,16758430775,32950,32950,32950,32950,0
20250313,165200,16758430775,32950,32950,32950,32950,0
20250313,165100,16758430775,32950,32950,32950,32950,0
20250313,165000,16758430775,32950,32950,32950,32950,0
20250313,164900,16758430775,32950,32950,32950,32950,0
20250313,164800,16758430775,32950,32950,32950,32950,0
20250313,164700,16758430775,32950,32950,32950,32950,0
20250313,164600,16758430775,32950,32950,32950,32950,0
20250313,164500,16758430775,32950,32950,32950,32950,0
20250313,164400,16758430775,32950,32950,32950,32950,0
20250313,164300,16758430775,32950,32950,32950,32950,0
20250313,164200,16758430775,32950,32950,32950,32950,0
20250313,164100,16758430775,32950,32950,32950,32950,0
20250313,164000,16758430775,32950,32950,32950,32950,0
20250313,163900,16758430775,32950,32950,32950,32950,0
20250313,163800,16758430775,32950,32950,32950,32950,0
20250313,163700,16758430775,32950,32950,32950,32950,0
20250313,163600,16758430775,32950,32950,32950,32950,0
20250313,163500,16758430775,32950,32950,32950,32950,0
20250313,163400,16758430775,32950,32950,32950,32950,36957
20250313,163300,16758430775,32950,32950,32950,32950,0
20250313,163200,16758430775,32950,32950,32950,32950,0
20250313,163100,16758430775,32950,32950,32950,32950,0
20250313,163000,16758430775,32950,32950,32950,32950,0
20250313,162900,16758430775,32950,32950,32950,32950,0
20250313,162800,16758430775,32950,32950,32950,32950,0
20250313,162700,16758430775,32950,32950,32950,32950,0
20250313,162600,16758430775,32950,32950,32950,32950,0
20250313,162500,16758430775,32950,32950,32950,32950,0
20250313,162400,16758430775,32950,32950,32950,32950,0
20250313,162300,16758430775,32950,32950,32950,32950,0
20250313,162200,16758430775,32950,32950,32950,32950,0
20250313,162100,16758430775,32950,32950,32950,32950,0
20250313,162000,16758430775,32950,32950,32950,32950,0
20250313,161900,16758430775,32950,32950,32950,32950,0
20250313,161800,16758430775,32950,32950,32950,32950,0
20250313,161700,16758430775,32950,32950,32950,32950,0
20250313,161600,16758430775,32950,32950,32950,32950,0
20250313,161500,16758430775,32950,32950,32950,32950,0
20250313,161400,16758430775,32950,32950,32950,32950,0
20250313,161300,16758430775,32950,32950,32950,32950,0
20250313,161200,16758430775,32950,32950,32950,32950,0
20250313,161100,16758430775,32950,32950,32950,32950,0
20250313,161000,16758430775,32950,32950,32950,32950,0
20250313,160900,16758430775,32950,32950,32950,32950,0
20250313,160800,16758430775,32950,32950,32950,32950,0
20250313,160700,16758430775,32950,32950,32950,32950,0
20250313,160600,16758430775,32950,32950,32950,32950,0
20250313,160500,16758430775,32950,32950,32950,32950,0
20250313,160400,16758430775,32950,32950,32950,32950,36957
20250313,160300,16758430775,32950,32950,32950,32950,0
20250313,160200,16758430775,32950,32950,32950,32950,0
20250313,160100,16758430775,32950,32950,32950,32950,0
20250313,160000,16758430775,32950,32950,32950,32950,0
20250313,155900,16758430775,32950,32950,32950,32950,0
20250313,155800,16758430775,32950,32950,32950,32950,0
20250313,155700,16758430775,32950,32950,32950,32950,0
20250313,155600,16758430775,32950,32950,32950,32950,0
20250313,155500,16758430775,32950,32950,32950,32950,0
20250313,155400,16758430775,32950,32950,32950,32950,0
20250313,155300,16758430775,32950,32950,32950,32950,0
20250313,155200,16758430775,32950,32950,32950,32950,0
20250313,155100,16758430775,32950,32950,32950,32950,0
20250313,155000,16758430775,32950,32950,32950,32950,0
20250313,154900,16758430775,32950,32950,32950,32950,0
20250313,154800,16758430775,32950,32950,32950,32950,0
20250313,154700,16758430775,32950,32950,32950,32950,0
20250313,154600,16758430775,32950,32950,32950,32950,0
20250313,154500,16758430775,32950,32950,32950,32950,0
20250313,154400,16758430775,32950,32950,32950,32950,0
20250313,154300,16758430775,32950,32950,32950,32950,0
20250313,154200,16758430775,32950,32950,32950,32950,0
20250313,154100,16758430775,32950,32950,32950,32950,0
20250313,154000,16758430775,32950,32950,32950,32950,0
20250313,153900,16758430775,32950,32950,32950,32950,0
20250313,153800,16758430775,32950,32950,32950,32950,0
20250313,153700,16758430775,32950,32950,32950,32950,0
20250313,153600,16758430775,32950,32950,32950,32950,0
20250313,153500,16758430775,32950,32950,32950,32950,0
20250313,153400,16758430775,32950,32950,32950,32950,36957
20250313,153300,16758430775,32950,32950,32950,32950,0
20250313,153200,16758430775,32950,32950,32950,32950,0
20250313,153100,16758430775,32950,32950,32950,32950,0
20250313,153000,16758430775,32950,32950,32950,32950,36957
20250313,152900,15540697625,33250,33250,33250,33250,0
20250313,152800,15540697625,33250,33250,33250,33250,0
20250313,152700,15540697625,33250,33250,33250,33250,0
20250313,152600,15540697625,33250,33250,33250,33250,0
20250313,152500,15540697625,33250,33250,33250,33250,0
20250313,152400,15540697625,33250,33250,33250,33250,0
20250313,152300,15540697625,33250,33250,33250,33250,0
20250313,152200,15540697625,33250,33250,33250,33250,0
20250313,152100,15540697625,33250,33250,33250,33250,0
20250313,152000,15540697625,33250,33250,33250,33250,0
20250313,151900,15540697625,33250,33150,33300,33150,684
20250313,151800,15517978900,33100,33250,33250,33100,1179
20250313,151700,15478917850,33300,33250,33300,33250,181
20250313,151600,15472897850,33250,33300,33300,33250,214
20250313,151500,15465777025,33250,33300,33300,33250,128
20250313,151400,15461520375,33300,33300,33300,33250,297
20250313,151300,15451635375,33250,33250,33300,33200,470
20250313,151200,15436008375,33250,33250,33250,33200,320
20250313,151100,15425375600,33200,33200,33250,33200,159
20250313,151000,15420092100,33200,33200,33250,33200,355
20250313,150900,15408291150,33250,33200,33250,33150,1071
20250313,150800,15372725450,33200,33050,33200,33050,1055
20250313,150700,15337771900,33050,33150,33150,33050,757
20250313,150600,15312730350,33150,33200,33250,33150,741
20250313,150500,15288129100,33250,33200,33250,33200,231
20250313,150400,15280453450,33250,33250,33250,33200,377
20250313,150300,15267924050,33250,33250,33250,33250,370
20250313,150200,15255621550,33250,33250,33250,33200,171
20250313,150100,15249940500,33200,33200,33250,33200,323
20250313,150000,15239212250,33200,33250,33250,33150,728
20250313,145900,15215037400,33250,33300,33300,33250,469
20250313,145800,15199441225,33300,33300,33300,33250,691
20250313,145700,15176455775,33300,33300,33350,33275,459
20250313,145600,15161170150,33350,33250,33350,33200,679
20250313,145500,15138603250,33250,33100,33250,33100,3350
20250313,145400,15027466900,33150,33200,33200,33100,1290
20250313,145300,14984718150,33200,33250,33250,33150,341
20250313,145200,14973391350,33250,33150,33250,33100,1805
20250313,145100,14913527650,33150,33150,33200,33050,2576
20250313,145000,14828336250,33150,33200,33250,33100,937
20250313,144900,14797240950,33150,33250,33250,33100,824
20250313,144800,14769872650,33250,33250,33300,33200,240
20250313,144700,14761892800,33250,33250,33300,33250,605
20250313,144600,14741771650,33250,33150,33300,33100,1491
20250313,144500,14692289800,33100,33100,33150,33100,1105
20250313,144400,14655694700,33150,33150,33150,33100,260
20250313,144300,14647075900,33150,33150,33200,33050,2621
20250313,144200,14560271400,33150,33250,33250,33100,2952
20250313,144100,14462380400,33250,33300,33300,33200,598
20250313,144000,14442496650,33300,33250,33300,33200,1322
20250313,143900,14398544800,33200,33300,33300,33150,1450
20250313,143800,14350331500,33300,33350,33350,33200,1012
20250313,143700,14316668550,33350,33350,33350,33300,1263
20250313,143600,14274600700,33350,33350,33400,33350,655
20250313,143500,14252754800,33300,33300,33400,33300,1404
20250313,143400,14205985200,33350,33450,33450,33350,677
20250313,143300,14183380775,33450,33450,33450,33350,682
20250313,143200,14160601875,33400,33575,33575,33300,2036
20250313,143100,14092495750,33600,33550,33650,33550,765
20250313,143000,14066803075,33600,33600,33650,33600,1002
20250313,142900,14033126875,33650,33700,33700,33650,352
20250313,142800,14021277375,33700,33750,33750,33600,580
20250313,142700,14001756925,33750,33750,33750,33700,725
20250313,142600,13977304675,33750,33750,33750,33750,211
20250313,142500,13970183425,33750,33700,33750,33650,324
20250313,142400,13959267775,33700,33650,33700,33650,183
20250313,142300,13953101525,33650,33700,33700,33600,1359
20250313,142200,13907388775,33700,33700,33700,33650,194
20250313,142100,13900851075,33700,33650,33700,33600,782
20250313,142000,13874512875,33650,33700,33750,33650,1107
20250313,141900,13837228675,33700,33750,33750,33650,593
20250313,141800,13817246175,33700,33750,33750,33700,249
20250313,141700,13808845025,33750,33800,33800,33750,232
20250313,141600,13801012325,33800,33800,33800,33750,316
20250313,141500,13790336575,33750,33700,33800,33700,408
20250313,141400,13776567850,33750,33700,33800,33650,605
20250313,141300,13756156400,33750,33700,33750,33650,430
20250313,141200,13741660350,33700,33800,33800,33700,892
20250313,141100,13711560700,33800,33800,33800,33750,258
20250313,141000,13702840400,33800,33800,33800,33700,2233
20250313,140900,13627462500,33800,33800,33800,33750,248
20250313,140800,13619081300,33800,33800,33850,33800,355
20250313,140700,13607075350,33800,33700,33800,33700,769
20250313,140600,13581149550,33700,33700,33700,33650,505
20250313,140500,13564131750,33700,33800,33800,33700,415
20250313,140400,13550125400,33800,33750,33800,33700,602
20250313,140300,13529800650,33800,33750,33800,33750,148
20250313,140200,13524801100,33800,33900,33950,33750,655
20250313,140100,13502610800,33900,33850,33900,33800,246
20250313,140000,13494283550,33850,33800,33900,33800,481
20250313,135900,13478012950,33800,33750,33800,33750,203
20250313,135800,13471152800,33725,33800,33800,33725,444
20250313,135700,13456158700,33850,33750,33850,33750,209
20250313,135600,13449094950,33750,33850,33900,33750,542
20250313,135500,13430756700,33850,33950,33950,33850,399
20250313,135400,13417227100,33950,33950,33950,33850,304
20250313,135300,13406913500,33950,34000,34000,33950,779
20250313,135200,13380456525,34000,34000,34000,34000,510
20250313,135100,13363116525,34000,33900,34000,33850,1036
20250313,135000,13327960375,33900,33900,33950,33900,582
20250313,134900,13308222575,33900,33950,33950,33850,1302
20250313,134800,13264072075,33950,33950,33950,33900,573
20250313,134700,13244618825,33950,33900,33950,33900,841
20250313,134600,13216080025,33900,33800,33900,33800,844
20250313,134500,13187499425,33850,33800,33850,33750,197
20250313,134400,13180840775,33800,33800,33800,33750,243
20250313,134300,13172629325,33750,33750,33800,33700,662
20250313,134200,13150279475,33750,33750,33750,33700,273
20250313,134100,13141066375,33700,33600,33800,33550,2434
20250313,134000,13058994625,33550,33600,33600,33550,914
20250313,133900,13028310775,33550,33600,33600,33550,320
20250313,133800,13017567275,33600,33550,33600,33500,403
20250313,133700,13004037675,33550,33600,33600,33400,1612
20250313,133600,12949998300,33550,33600,33650,33550,419
20250313,133500,12935929350,33650,33700,33700,33600,491
20250313,133400,12919411750,33650,33650,33700,33600,755
20250313,133300,12894026150,33650,33650,33700,33650,348
20250313,133200,12882303700,33650,33850,33850,33600,1680
20250313,133100,12825676100,33850,33900,33900,33750,749
20250313,133000,12800329450,33900,33850,33950,33800,1920
20250313,132900,12735257300,33850,33800,33850,33750,364
20250313,132800,12722953050,33800,33750,33800,33750,356
20250313,132700,12710922600,33750,33800,33800,33750,250
20250313,132600,12702476200,33850,33800,33850,33750,572
20250313,132500,12683137450,33800,33850,33850,33800,373
20250313,132400,12670512700,33850,33850,33900,33800,445
20250313,132300,12655449350,33850,33800,33850,33750,446
20250313,132200,12640361700,33800,33750,33850,33750,351
20250313,132100,12628497200,33750,33850,33850,33700,869
20250313,132000,12599131800,33850,33850,33850,33850,295
20250313,131900,12589146050,33850,33800,33850,33800,419
20250313,131800,12574972700,33850,33800,33850,33750,511
20250313,131700,12557691450,33750,33850,33850,33750,758
20250313,131600,12532055700,33850,33750,33850,33750,519
20250313,131500,12514518850,33750,33650,33800,33650,1412
20250313,131400,12466925300,33650,33600,33700,33600,1412
20250313,131300,12419465800,33600,33550,33600,33550,620
20250313,131200,12398637500,33600,33550,33600,33500,435
20250313,131100,12384043625,33550,33450,33550,33450,1526
20250313,131000,12332956125,33450,33400,33450,33400,996
20250313,130900,12299659925,33400,33300,33400,33300,361
20250313,130800,12287616125,33350,33300,33350,33300,304
20250313,130700,12277488775,33300,33300,33350,33250,288
20250313,130600,12267893725,33300,33300,33300,33200,805
20250313,130500,12241134175,33300,33350,33350,33300,575
20250313,130400,12221984275,33350,33350,33350,33300,131
20250313,130300,12217617425,33350,33300,33350,33300,157
20250313,130200,12212383125,33350,33400,33400,33350,1044
20250313,130100,12177560925,33400,33450,33500,33350,684
20250313,130000,12154710225,33500,33450,33500,33400,258
20250313,125900,12146082275,33450,33450,33450,33450,67
20250313,125800,12143841125,33450,33500,33500,33400,642
20250313,125700,12122359925,33500,33500,33550,33450,747
20250313,125600,12097328825,33450,33450,33500,33450,382
20250313,125500,12084550525,33500,33450,33500,33450,130
20250313,125400,12080201125,33450,33400,33450,33400,142
20250313,125300,12075452525,33450,33450,33500,33400,116
20250313,125200,12071572275,33450,33500,33500,33450,162
20250313,125100,12066153125,33500,33450,33500,33450,145
20250313,125000,12061300775,33450,33350,33450,33200,1204
20250313,124900,12021232175,33350,33400,33400,33350,185
20250313,124800,12015059125,33400,33500,33500,33400,141
20250313,124700,12010344125,33500,33450,33500,33450,249
20250313,124600,12002011875,33550,33450,33550,33450,235
20250313,124500,11994139475,33500,33500,33500,33450,201
20250313,124400,11987410725,33500,33450,33500,33450,234
20250313,124300,11979579275,33450,33400,33450,33400,3278
20250313,124200,11870090725,33350,33300,33350,33300,127
20250313,124100,11865856225,33350,33400,33400,33300,657
20250313,124000,11843944675,33400,33400,33400,33350,72
20250313,123900,11841539925,33400,33400,33400,33400,161
20250313,123800,11836162525,33400,33400,33450,33350,152
20250313,123700,11831087575,33400,33350,33400,33350,110
20250313,123600,11827414375,33350,33400,33400,33350,118
20250313,123500,11823477625,33400,33350,33400,33350,206
20250313,123400,11816601825,33350,33350,33350,33350,105
20250313,123300,11813100075,33350,33400,33400,33350,281
20250313,123200,11803724425,33350,33400,33400,33350,120
20250313,123100,11799716875,33400,33400,33400,33350,404
20250313,123000,11786225325,33400,33400,33400,33350,115
20250313,122900,11782385125,33400,33400,33400,33350,68
20250313,122800,11780115675,33400,33400,33450,33350,293
20250313,122700,11770328825,33450,33400,33500,33400,112
20250313,122600,11766586825,33400,33400,33450,33400,25
20250313,122500,11765751475,33400,33500,33500,33400,362
20250313,122400,11753644525,33450,33500,33550,33450,445
20250313,122300,11738736775,33550,33500,33550,33500,263
20250313,122200,11729921425,33500,33450,33500,33450,104
20250313,122100,11726439675,33450,33450,33450,33450,47
20250313,122000,11724867525,33450,33400,33450,33400,368
20250313,121900,11712562075,33400,33350,33400,33350,69
20250313,121800,11710257525,33400,33400,33400,33400,112
20250313,121700,11706516725,33400,33350,33400,33300,41
20250313,121600,11705149325,33350,33300,33400,33250,611
20250313,121500,11684785725,33350,33300,33350,33150,1466
20250313,121400,11636045075,33300,33300,33300,33300,219
20250313,121300,11628752375,33250,33300,33300,33250,311
20250313,121200,11618406175,33300,33275,33300,33250,238
20250313,121100,11610486450,33250,33300,33300,33250,440
20250313,121000,11595836750,33300,33250,33300,33200,325
20250313,120900,11585030350,33100,33250,33250,33050,2046
20250313,120800,11517259250,33150,33275,33275,33150,1043
20250313,120700,11482613950,33275,33250,33275,33250,348
20250313,120600,11471041725,33250,33300,33350,33250,277
20250313,120500,11461824450,33300,33250,33350,33250,402
20250313,120400,11448447050,33200,33200,33250,33200,542
20250313,120300,11430451250,33150,33300,33300,33150,1321
20250313,120200,11386600600,33300,33350,33350,33300,237
20250313,120100,11378706750,33350,33300,33350,33300,151
20250313,120000,11373670950,33350,33300,33350,33250,365
20250313,115900,11361515500,33300,33300,33350,33250,621
20250313,115800,11340851100,33300,33250,33350,33250,186
20250313,115700,11334661850,33250,33300,33300,33200,1167
20250313,115600,11295874850,33350,33350,33350,33300,121
20250313,115500,11291839950,33300,33350,33350,33300,265
20250313,115400,11283013300,33400,33350,33450,33350,707
20250313,115300,11259417050,33350,33300,33350,33300,85
20250313,115200,11256582800,33300,33400,33400,33300,224
20250313,115100,11249112200,33450,33450,33450,33400,175
20250313,115000,11243261650,33450,33450,33500,33400,97
20250313,114900,11240016950,33400,33450,33450,33350,112
20250313,114800,11236278000,33400,33400,33450,33400,45
20250313,114700,11234774800,33350,33400,33400,33350,124
20250313,114600,11230633600,33350,33400,33400,33350,243
20250313,114500,11222523250,33450,33500,33500,33400,64
20250313,114400,11220382850,33450,33450,33500,33450,82
20250313,114300,11217639150,33450,33450,33500,33400,337
20250313,114200,11206366150,33450,33450,33500,33450,217
20250313,114100,11199104350,33450,33450,33500,33450,76
20250313,114000,11196560200,33500,33500,33550,33450,514
20250313,113900,11179341600,33500,33500,33500,33450,99
20250313,113800,11176026250,33450,33500,33500,33450,117
20250313,113700,11172107200,33500,33400,33500,33400,192
20250313,113600,11165683450,33400,33400,33450,33400,75
20250313,113500,11163178100,33400,33400,33400,33350,62
20250313,113400,11161107350,33350,33300,33400,33300,828
20250313,113300,11133526500,33250,33250,33300,33250,347
20250313,113200,11121988100,33300,33300,33300,33250,850
20250313,113100,11093710150,33350,33350,33350,33300,272
20250313,113000,11084646500,33350,33350,33400,33300,129
20250313,112900,11080344200,33300,33400,33400,33300,218
20250313,112800,11073069250,33400,33400,33400,33400,26
20250313,112700,11072200850,33400,33400,33450,33400,134
20250313,112600,11067718975,33400,33500,33500,33400,419
20250313,112500,11053706900,33500,33425,33550,33425,247
20250313,112400,11045436350,33450,33350,33450,33350,351
20250313,112300,11033722025,33350,33300,33350,33300,161
20250313,112200,11028357875,33300,33300,33325,33250,245
20250313,112100,11020198250,33300,33300,33325,33300,264
20250313,112000,11011405100,33300,33300,33325,33300,253
20250313,111900,11002975600,33300,33400,33400,33300,535
20250313,111800,10985156450,33350,33400,33425,33350,407
20250313,111700,10971574525,33400,33425,33425,33350,262
20250313,111600,10962824900,33450,33450,33450,33400,119
20250313,111500,10958845925,33500,33500,33525,33450,195
20250313,111400,10952315225,33500,33575,33600,33450,185
20250313,111300,10946113875,33575,33550,33650,33550,202
20250313,111200,10939323050,33650,33625,33650,33600,182
20250313,111100,10933206575,33625,33550,33625,33550,201
20250313,111000,10926456900,33550,33500,33575,33450,436
20250313,110900,10911856075,33500,33550,33550,33450,386
20250313,110800,10898926025,33550,33675,33675,33525,734
20250313,110700,10874267300,33675,33600,33675,33600,403
20250313,110600,10860706575,33650,33700,33700,33600,668
20250313,110500,10838236275,33650,33600,33750,33600,3198
20250313,110400,10730460150,33600,33500,33600,33450,1832
20250313,110300,10668996875,33500,33425,33525,33400,481
20250313,110200,10652896450,33400,33350,33450,33350,167
20250313,110100,10647317725,33350,33400,33400,33350,120
20250313,110000,10643310925,33350,33350,33400,33300,336
20250313,105900,10632104000,33300,33300,33400,33300,276
20250313,105800,10622901300,33300,33400,33450,33300,767
20250313,105700,10597288525,33400,33450,33450,33400,124
20250313,105600,10593145300,33475,33500,33500,33450,321
20250313,105500,10582400175,33500,33350,33500,33350,784
20250313,105400,10556200100,33300,33300,33300,33200,553
20250313,105300,10537797725,33300,33325,33325,33250,417
20250313,105200,10523917375,33350,33250,33350,33250,711
20250313,105100,10500246200,33250,33275,33300,33250,545
20250313,105000,10482119150,33275,33300,33350,33250,934
20250313,104900,10451016200,33200,33250,33300,33200,1540
20250313,104800,10399802475,33250,33150,33275,33150,869
20250313,104700,10370959300,33150,33300,33300,33150,318
20250313,104600,10360387025,33300,33350,33350,33300,299
20250313,104500,10350420925,33300,33300,33300,33250,351
20250313,104400,10338740025,33275,33150,33350,33150,1901
20250313,104300,10275539475,33250,33250,33275,33150,645
20250313,104200,10254097775,33250,33350,33400,33050,6390
20250313,104100,10042088350,33300,33500,33500,33250,4418
20250313,104000,9894814400,33450,33500,33500,33450,72
20250313,103900,9892404775,33500,33450,33500,33350,1125
20250313,103800,9854824625,33450,33600,33600,33400,1834
20250313,103700,9793396550,33600,33700,33700,33600,117
20250313,103600,9789458350,33600,33650,33700,33600,248
20250313,103500,9781115325,33650,33700,33750,33650,151
20250313,103400,9776024275,33700,33725,33750,33700,130
20250313,103300,9771639250,33750,33650,33750,33650,153
20250313,103200,9766483300,33700,33725,33750,33650,391
20250313,103100,9753311500,33750,33675,33750,33675,233
20250313,103000,9745453550,33700,33625,33700,33600,172
20250313,102900,9739662925,33650,33650,33650,33600,193
20250313,102800,9733169600,33650,33650,33650,33600,37
20250313,102700,9731924750,33650,33600,33650,33600,334
20250313,102600,9720693425,33600,33600,33650,33600,71
20250313,102500,9718306975,33650,33675,33675,33500,1708
20250313,102400,9660963525,33700,33750,33750,33600,545
20250313,102300,9642617250,33750,33700,33750,33650,502
20250313,102200,9625716925,33750,33725,33750,33700,176
20250313,102100,9619780275,33700,33750,33750,33700,91
20250313,102000,9616710475,33750,33700,33800,33700,357
20250313,101900,9604665575,33700,33700,33700,33650,460
20250313,101800,9589177825,33700,33750,33750,33650,464
20250313,101700,9573547450,33700,33600,33725,33550,1269
20250313,101600,9530892600,33650,33750,33750,33550,929
20250313,101500,9499658625,33750,33750,33750,33700,304
20250313,101400,9489402425,33700,33700,33750,33700,196
20250313,101300,9482793450,33700,33750,33750,33700,289
20250313,101200,9473050100,33700,33750,33800,33700,890
20250313,101100,9443011925,33700,33550,33750,33550,1029
20250313,101000,9408405150,33550,33600,33650,33500,720
20250313,100900,9384218350,33650,33650,33650,33600,1280
20250313,100800,9341150775,33650,33650,33700,33550,1061
20250313,100700,9305458450,33500,33775,33775,33500,6286
20250313,100600,9094029200,33800,33800,33850,33750,214
20250313,100500,9086795175,33800,33825,33850,33800,278
20250313,100400,9077392275,33800,33900,33900,33700,4182
20250313,100300,8936105700,33850,34000,34000,33850,536
20250313,100200,8917912525,34000,33950,34000,33900,3123
20250313,100100,8811995375,33950,33900,34000,33900,446
20250313,100000,8796851850,33900,33950,34000,33900,475
20250313,095900,8780733175,33950,34000,34025,33950,1403
20250313,095800,8733035900,34000,34000,34050,33950,989
20250313,095700,8699412550,34050,34150,34150,34000,935
20250313,095600,8667527175,34150,34200,34250,34150,857
20250313,095500,8638234075,34200,34250,34300,34200,957
20250313,095400,8605444225,34200,34150,34200,34150,225
20250313,095300,8597751150,34150,34125,34200,34100,600
20250313,095200,8577268900,34150,34100,34200,34100,751
20250313,095100,8551622450,34100,34100,34150,34100,421
20250313,095000,8537248700,34150,34200,34200,34100,733
20250313,094900,8512228350,34200,34200,34200,34100,166
20250313,094800,8506560700,34100,34150,34350,34050,1150
20250313,094700,8467308525,34150,34225,34250,34100,1794
20250313,094600,8405989400,34200,34300,34400,34200,2264
20250313,094500,8328349225,34300,34250,34300,34200,572
20250313,094400,8308761725,34300,34450,34450,34250,776
20250313,094300,8282116200,34450,34500,34500,34400,472
20250313,094200,8265857725,34500,34400,34500,34350,5489
20250313,094100,8076710325,34400,34175,34400,34150,2134
20250313,094000,8003453225,34175,34050,34200,33950,624
20250313,093900,7982207700,34050,34300,34400,34000,3034
20250313,093800,7878255050,34350,34150,34350,34100,4197
20250313,093700,7734646950,34150,34100,34175,34100,1826
20250313,093600,7672297725,34100,33800,34125,33800,1680
20250313,093500,7615128450,33850,33800,33850,33800,2500
20250313,093400,7530540200,33850,33800,33950,33800,2151
20250313,093300,7457699350,33800,33800,33850,33800,1485
20250313,093200,7407495800,33800,34000,34050,33800,1429
20250313,093100,7359081350,34000,33950,34100,33850,2557
20250313,093000,7272064150,34000,34000,34000,33900,2095
20250313,092900,7200916200,33950,33850,34000,33850,2205
20250313,092800,7126161650,33850,33850,33850,33800,1942
20250313,092700,7060454000,33800,34150,34200,33800,6091
20250313,092600,6853642600,34150,34100,34200,34100,898
20250313,092500,6822984400,34100,34150,34200,34000,5620
20250313,092400,6631112650,34150,34000,34200,34000,3446
20250313,092300,6513647700,34000,34050,34100,34000,727
20250313,092200,6488895850,34100,34150,34150,34050,1710
20250313,092100,6430564900,34100,33950,34150,33950,1635
20250313,092000,6374816100,34000,34200,34200,33900,2591
20250313,091900,6286674700,34150,33750,34250,33750,3232
20250313,091800,6176580500,33750,33750,33900,33700,4538
20250313,091700,6023312350,33750,33900,33900,33700,2176
20250313,091600,5949737300,33850,33900,33900,33700,3832
20250313,091500,5820274000,33850,34000,34000,33850,2825
20250313,091400,5724518000,34025,33950,34150,33900,3857
20250313,091300,5593391625,34000,34050,34100,33750,6236
20250313,091200,5381923125,34050,34250,34300,34050,1192
20250313,091100,5341210075,34200,34150,34300,34050,2012
20250313,091000,5272463175,34200,34050,34250,33900,1152
20250313,090900,5233120775,33900,34200,34250,33800,7782
20250313,090800,4968563275,34200,34250,34300,34150,2498
20250313,090700,4883032575,34250,34050,34400,34000,6150
20250313,090600,4672831775,34050,34600,34600,34050,17061
20250313,090500,4086004325,34600,35250,35350,34600,11966
20250313,090400,3668384625,35250,34800,35400,34450,13341
20250313,090300,3203115500,34700,34750,34800,34400,13870
20250313,090200,2723547375,34800,35700,35750,34750,13644
20250313,090100,2242506775,35700,35650,36150,35400,26315
20250313,090000,1300976800,35700,34450,35700,34350,37207
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 203400 16758430775 32950 32950 32950 32950 36957
3 20250313 203300 16758430775 32950 32950 32950 32950 0
4 20250313 203200 16758430775 32950 32950 32950 32950 0
5 20250313 203100 16758430775 32950 32950 32950 32950 0
6 20250313 203000 16758430775 32950 32950 32950 32950 0
7 20250313 202900 16758430775 32950 32950 32950 32950 0
8 20250313 202800 16758430775 32950 32950 32950 32950 0
9 20250313 202700 16758430775 32950 32950 32950 32950 0
10 20250313 202600 16758430775 32950 32950 32950 32950 0
11 20250313 202500 16758430775 32950 32950 32950 32950 0
12 20250313 202400 16758430775 32950 32950 32950 32950 0
13 20250313 202300 16758430775 32950 32950 32950 32950 0
14 20250313 202200 16758430775 32950 32950 32950 32950 0
15 20250313 202100 16758430775 32950 32950 32950 32950 0
16 20250313 202000 16758430775 32950 32950 32950 32950 0
17 20250313 201900 16758430775 32950 32950 32950 32950 0
18 20250313 201800 16758430775 32950 32950 32950 32950 0
19 20250313 201700 16758430775 32950 32950 32950 32950 0
20 20250313 201600 16758430775 32950 32950 32950 32950 0
21 20250313 201500 16758430775 32950 32950 32950 32950 0
22 20250313 201400 16758430775 32950 32950 32950 32950 0
23 20250313 201300 16758430775 32950 32950 32950 32950 0
24 20250313 201200 16758430775 32950 32950 32950 32950 0
25 20250313 201100 16758430775 32950 32950 32950 32950 0
26 20250313 201000 16758430775 32950 32950 32950 32950 0
27 20250313 200900 16758430775 32950 32950 32950 32950 0
28 20250313 200800 16758430775 32950 32950 32950 32950 0
29 20250313 200700 16758430775 32950 32950 32950 32950 0
30 20250313 200600 16758430775 32950 32950 32950 32950 0
31 20250313 200500 16758430775 32950 32950 32950 32950 0
32 20250313 200400 16758430775 32950 32950 32950 32950 36957
33 20250313 200300 16758430775 32950 32950 32950 32950 0
34 20250313 200200 16758430775 32950 32950 32950 32950 0
35 20250313 200100 16758430775 32950 32950 32950 32950 0
36 20250313 200000 16758430775 32950 32950 32950 32950 0
37 20250313 195900 16758430775 32950 32950 32950 32950 0
38 20250313 195800 16758430775 32950 32950 32950 32950 0
39 20250313 195700 16758430775 32950 32950 32950 32950 0
40 20250313 195600 16758430775 32950 32950 32950 32950 0
41 20250313 195500 16758430775 32950 32950 32950 32950 0
42 20250313 195400 16758430775 32950 32950 32950 32950 0
43 20250313 195300 16758430775 32950 32950 32950 32950 0
44 20250313 195200 16758430775 32950 32950 32950 32950 0
45 20250313 195100 16758430775 32950 32950 32950 32950 0
46 20250313 195000 16758430775 32950 32950 32950 32950 0
47 20250313 194900 16758430775 32950 32950 32950 32950 0
48 20250313 194800 16758430775 32950 32950 32950 32950 0
49 20250313 194700 16758430775 32950 32950 32950 32950 0
50 20250313 194600 16758430775 32950 32950 32950 32950 0
51 20250313 194500 16758430775 32950 32950 32950 32950 0
52 20250313 194400 16758430775 32950 32950 32950 32950 0
53 20250313 194300 16758430775 32950 32950 32950 32950 0
54 20250313 194200 16758430775 32950 32950 32950 32950 0
55 20250313 194100 16758430775 32950 32950 32950 32950 0
56 20250313 194000 16758430775 32950 32950 32950 32950 0
57 20250313 193900 16758430775 32950 32950 32950 32950 0
58 20250313 193800 16758430775 32950 32950 32950 32950 0
59 20250313 193700 16758430775 32950 32950 32950 32950 0
60 20250313 193600 16758430775 32950 32950 32950 32950 0
61 20250313 193500 16758430775 32950 32950 32950 32950 0
62 20250313 193400 16758430775 32950 32950 32950 32950 36957
63 20250313 193300 16758430775 32950 32950 32950 32950 0
64 20250313 193200 16758430775 32950 32950 32950 32950 0
65 20250313 193100 16758430775 32950 32950 32950 32950 0
66 20250313 193000 16758430775 32950 32950 32950 32950 0
67 20250313 192900 16758430775 32950 32950 32950 32950 0
68 20250313 192800 16758430775 32950 32950 32950 32950 0
69 20250313 192700 16758430775 32950 32950 32950 32950 0
70 20250313 192600 16758430775 32950 32950 32950 32950 0
71 20250313 192500 16758430775 32950 32950 32950 32950 0
72 20250313 192400 16758430775 32950 32950 32950 32950 0
73 20250313 192300 16758430775 32950 32950 32950 32950 0
74 20250313 192200 16758430775 32950 32950 32950 32950 0
75 20250313 192100 16758430775 32950 32950 32950 32950 0
76 20250313 192000 16758430775 32950 32950 32950 32950 0
77 20250313 191900 16758430775 32950 32950 32950 32950 0
78 20250313 191800 16758430775 32950 32950 32950 32950 0
79 20250313 191700 16758430775 32950 32950 32950 32950 0
80 20250313 191600 16758430775 32950 32950 32950 32950 0
81 20250313 191500 16758430775 32950 32950 32950 32950 0
82 20250313 191400 16758430775 32950 32950 32950 32950 0
83 20250313 191300 16758430775 32950 32950 32950 32950 0
84 20250313 191200 16758430775 32950 32950 32950 32950 0
85 20250313 191100 16758430775 32950 32950 32950 32950 0
86 20250313 191000 16758430775 32950 32950 32950 32950 0
87 20250313 190900 16758430775 32950 32950 32950 32950 0
88 20250313 190800 16758430775 32950 32950 32950 32950 0
89 20250313 190700 16758430775 32950 32950 32950 32950 0
90 20250313 190600 16758430775 32950 32950 32950 32950 0
91 20250313 190500 16758430775 32950 32950 32950 32950 0
92 20250313 190400 16758430775 32950 32950 32950 32950 36957
93 20250313 190300 16758430775 32950 32950 32950 32950 0
94 20250313 190200 16758430775 32950 32950 32950 32950 0
95 20250313 190100 16758430775 32950 32950 32950 32950 0
96 20250313 190000 16758430775 32950 32950 32950 32950 0
97 20250313 185900 16758430775 32950 32950 32950 32950 0
98 20250313 185800 16758430775 32950 32950 32950 32950 0
99 20250313 185700 16758430775 32950 32950 32950 32950 0
100 20250313 185600 16758430775 32950 32950 32950 32950 0
101 20250313 185500 16758430775 32950 32950 32950 32950 0
102 20250313 185400 16758430775 32950 32950 32950 32950 0
103 20250313 185300 16758430775 32950 32950 32950 32950 0
104 20250313 185200 16758430775 32950 32950 32950 32950 0
105 20250313 185100 16758430775 32950 32950 32950 32950 0
106 20250313 185000 16758430775 32950 32950 32950 32950 0
107 20250313 184900 16758430775 32950 32950 32950 32950 0
108 20250313 184800 16758430775 32950 32950 32950 32950 0
109 20250313 184700 16758430775 32950 32950 32950 32950 0
110 20250313 184600 16758430775 32950 32950 32950 32950 0
111 20250313 184500 16758430775 32950 32950 32950 32950 0
112 20250313 184400 16758430775 32950 32950 32950 32950 0
113 20250313 184300 16758430775 32950 32950 32950 32950 0
114 20250313 184200 16758430775 32950 32950 32950 32950 0
115 20250313 184100 16758430775 32950 32950 32950 32950 0
116 20250313 184000 16758430775 32950 32950 32950 32950 0
117 20250313 183900 16758430775 32950 32950 32950 32950 0
118 20250313 183800 16758430775 32950 32950 32950 32950 0
119 20250313 183700 16758430775 32950 32950 32950 32950 0
120 20250313 183600 16758430775 32950 32950 32950 32950 0
121 20250313 183500 16758430775 32950 32950 32950 32950 0
122 20250313 183400 16758430775 32950 32950 32950 32950 36957
123 20250313 183300 16758430775 32950 32950 32950 32950 0
124 20250313 183200 16758430775 32950 32950 32950 32950 0
125 20250313 183100 16758430775 32950 32950 32950 32950 0
126 20250313 183000 16758430775 32950 32950 32950 32950 0
127 20250313 182900 16758430775 32950 32950 32950 32950 0
128 20250313 182800 16758430775 32950 32950 32950 32950 0
129 20250313 182700 16758430775 32950 32950 32950 32950 0
130 20250313 182600 16758430775 32950 32950 32950 32950 0
131 20250313 182500 16758430775 32950 32950 32950 32950 0
132 20250313 182400 16758430775 32950 32950 32950 32950 0
133 20250313 182300 16758430775 32950 32950 32950 32950 0
134 20250313 182200 16758430775 32950 32950 32950 32950 0
135 20250313 182100 16758430775 32950 32950 32950 32950 0
136 20250313 182000 16758430775 32950 32950 32950 32950 0
137 20250313 181900 16758430775 32950 32950 32950 32950 0
138 20250313 181800 16758430775 32950 32950 32950 32950 0
139 20250313 181700 16758430775 32950 32950 32950 32950 0
140 20250313 181600 16758430775 32950 32950 32950 32950 0
141 20250313 181500 16758430775 32950 32950 32950 32950 0
142 20250313 181400 16758430775 32950 32950 32950 32950 0
143 20250313 181300 16758430775 32950 32950 32950 32950 0
144 20250313 181200 16758430775 32950 32950 32950 32950 0
145 20250313 181100 16758430775 32950 32950 32950 32950 0
146 20250313 181000 16758430775 32950 32950 32950 32950 0
147 20250313 180900 16758430775 32950 32950 32950 32950 0
148 20250313 180800 16758430775 32950 32950 32950 32950 0
149 20250313 180700 16758430775 32950 32950 32950 32950 0
150 20250313 180600 16758430775 32950 32950 32950 32950 0
151 20250313 180500 16758430775 32950 32950 32950 32950 0
152 20250313 180400 16758430775 32950 32950 32950 32950 36957
153 20250313 180300 16758430775 32950 32950 32950 32950 0
154 20250313 180200 16758430775 32950 32950 32950 32950 0
155 20250313 180100 16758430775 32950 32950 32950 32950 0
156 20250313 180000 16758430775 32950 32950 32950 32950 0
157 20250313 175900 16758430775 32950 32950 32950 32950 0
158 20250313 175800 16758430775 32950 32950 32950 32950 0
159 20250313 175700 16758430775 32950 32950 32950 32950 0
160 20250313 175600 16758430775 32950 32950 32950 32950 0
161 20250313 175500 16758430775 32950 32950 32950 32950 0
162 20250313 175400 16758430775 32950 32950 32950 32950 0
163 20250313 175300 16758430775 32950 32950 32950 32950 0
164 20250313 175200 16758430775 32950 32950 32950 32950 0
165 20250313 175100 16758430775 32950 32950 32950 32950 0
166 20250313 175000 16758430775 32950 32950 32950 32950 0
167 20250313 174900 16758430775 32950 32950 32950 32950 0
168 20250313 174800 16758430775 32950 32950 32950 32950 0
169 20250313 174700 16758430775 32950 32950 32950 32950 0
170 20250313 174600 16758430775 32950 32950 32950 32950 0
171 20250313 174500 16758430775 32950 32950 32950 32950 0
172 20250313 174400 16758430775 32950 32950 32950 32950 0
173 20250313 174300 16758430775 32950 32950 32950 32950 0
174 20250313 174200 16758430775 32950 32950 32950 32950 0
175 20250313 174100 16758430775 32950 32950 32950 32950 0
176 20250313 174000 16758430775 32950 32950 32950 32950 0
177 20250313 173900 16758430775 32950 32950 32950 32950 0
178 20250313 173800 16758430775 32950 32950 32950 32950 0
179 20250313 173700 16758430775 32950 32950 32950 32950 0
180 20250313 173600 16758430775 32950 32950 32950 32950 0
181 20250313 173500 16758430775 32950 32950 32950 32950 0
182 20250313 173400 16758430775 32950 32950 32950 32950 36957
183 20250313 173300 16758430775 32950 32950 32950 32950 0
184 20250313 173200 16758430775 32950 32950 32950 32950 0
185 20250313 173100 16758430775 32950 32950 32950 32950 0
186 20250313 173000 16758430775 32950 32950 32950 32950 0
187 20250313 172900 16758430775 32950 32950 32950 32950 0
188 20250313 172800 16758430775 32950 32950 32950 32950 0
189 20250313 172700 16758430775 32950 32950 32950 32950 0
190 20250313 172600 16758430775 32950 32950 32950 32950 0
191 20250313 172500 16758430775 32950 32950 32950 32950 0
192 20250313 172400 16758430775 32950 32950 32950 32950 0
193 20250313 172300 16758430775 32950 32950 32950 32950 0
194 20250313 172200 16758430775 32950 32950 32950 32950 0
195 20250313 172100 16758430775 32950 32950 32950 32950 0
196 20250313 172000 16758430775 32950 32950 32950 32950 0
197 20250313 171900 16758430775 32950 32950 32950 32950 0
198 20250313 171800 16758430775 32950 32950 32950 32950 0
199 20250313 171700 16758430775 32950 32950 32950 32950 0
200 20250313 171600 16758430775 32950 32950 32950 32950 0
201 20250313 171500 16758430775 32950 32950 32950 32950 0
202 20250313 171400 16758430775 32950 32950 32950 32950 0
203 20250313 171300 16758430775 32950 32950 32950 32950 0
204 20250313 171200 16758430775 32950 32950 32950 32950 0
205 20250313 171100 16758430775 32950 32950 32950 32950 0
206 20250313 171000 16758430775 32950 32950 32950 32950 0
207 20250313 170900 16758430775 32950 32950 32950 32950 0
208 20250313 170800 16758430775 32950 32950 32950 32950 0
209 20250313 170700 16758430775 32950 32950 32950 32950 0
210 20250313 170600 16758430775 32950 32950 32950 32950 0
211 20250313 170500 16758430775 32950 32950 32950 32950 0
212 20250313 170400 16758430775 32950 32950 32950 32950 36957
213 20250313 170300 16758430775 32950 32950 32950 32950 0
214 20250313 170200 16758430775 32950 32950 32950 32950 0
215 20250313 170100 16758430775 32950 32950 32950 32950 0
216 20250313 170000 16758430775 32950 32950 32950 32950 0
217 20250313 165900 16758430775 32950 32950 32950 32950 0
218 20250313 165800 16758430775 32950 32950 32950 32950 0
219 20250313 165700 16758430775 32950 32950 32950 32950 0
220 20250313 165600 16758430775 32950 32950 32950 32950 0
221 20250313 165500 16758430775 32950 32950 32950 32950 0
222 20250313 165400 16758430775 32950 32950 32950 32950 0
223 20250313 165300 16758430775 32950 32950 32950 32950 0
224 20250313 165200 16758430775 32950 32950 32950 32950 0
225 20250313 165100 16758430775 32950 32950 32950 32950 0
226 20250313 165000 16758430775 32950 32950 32950 32950 0
227 20250313 164900 16758430775 32950 32950 32950 32950 0
228 20250313 164800 16758430775 32950 32950 32950 32950 0
229 20250313 164700 16758430775 32950 32950 32950 32950 0
230 20250313 164600 16758430775 32950 32950 32950 32950 0
231 20250313 164500 16758430775 32950 32950 32950 32950 0
232 20250313 164400 16758430775 32950 32950 32950 32950 0
233 20250313 164300 16758430775 32950 32950 32950 32950 0
234 20250313 164200 16758430775 32950 32950 32950 32950 0
235 20250313 164100 16758430775 32950 32950 32950 32950 0
236 20250313 164000 16758430775 32950 32950 32950 32950 0
237 20250313 163900 16758430775 32950 32950 32950 32950 0
238 20250313 163800 16758430775 32950 32950 32950 32950 0
239 20250313 163700 16758430775 32950 32950 32950 32950 0
240 20250313 163600 16758430775 32950 32950 32950 32950 0
241 20250313 163500 16758430775 32950 32950 32950 32950 0
242 20250313 163400 16758430775 32950 32950 32950 32950 36957
243 20250313 163300 16758430775 32950 32950 32950 32950 0
244 20250313 163200 16758430775 32950 32950 32950 32950 0
245 20250313 163100 16758430775 32950 32950 32950 32950 0
246 20250313 163000 16758430775 32950 32950 32950 32950 0
247 20250313 162900 16758430775 32950 32950 32950 32950 0
248 20250313 162800 16758430775 32950 32950 32950 32950 0
249 20250313 162700 16758430775 32950 32950 32950 32950 0
250 20250313 162600 16758430775 32950 32950 32950 32950 0
251 20250313 162500 16758430775 32950 32950 32950 32950 0
252 20250313 162400 16758430775 32950 32950 32950 32950 0
253 20250313 162300 16758430775 32950 32950 32950 32950 0
254 20250313 162200 16758430775 32950 32950 32950 32950 0
255 20250313 162100 16758430775 32950 32950 32950 32950 0
256 20250313 162000 16758430775 32950 32950 32950 32950 0
257 20250313 161900 16758430775 32950 32950 32950 32950 0
258 20250313 161800 16758430775 32950 32950 32950 32950 0
259 20250313 161700 16758430775 32950 32950 32950 32950 0
260 20250313 161600 16758430775 32950 32950 32950 32950 0
261 20250313 161500 16758430775 32950 32950 32950 32950 0
262 20250313 161400 16758430775 32950 32950 32950 32950 0
263 20250313 161300 16758430775 32950 32950 32950 32950 0
264 20250313 161200 16758430775 32950 32950 32950 32950 0
265 20250313 161100 16758430775 32950 32950 32950 32950 0
266 20250313 161000 16758430775 32950 32950 32950 32950 0
267 20250313 160900 16758430775 32950 32950 32950 32950 0
268 20250313 160800 16758430775 32950 32950 32950 32950 0
269 20250313 160700 16758430775 32950 32950 32950 32950 0
270 20250313 160600 16758430775 32950 32950 32950 32950 0
271 20250313 160500 16758430775 32950 32950 32950 32950 0
272 20250313 160400 16758430775 32950 32950 32950 32950 36957
273 20250313 160300 16758430775 32950 32950 32950 32950 0
274 20250313 160200 16758430775 32950 32950 32950 32950 0
275 20250313 160100 16758430775 32950 32950 32950 32950 0
276 20250313 160000 16758430775 32950 32950 32950 32950 0
277 20250313 155900 16758430775 32950 32950 32950 32950 0
278 20250313 155800 16758430775 32950 32950 32950 32950 0
279 20250313 155700 16758430775 32950 32950 32950 32950 0
280 20250313 155600 16758430775 32950 32950 32950 32950 0
281 20250313 155500 16758430775 32950 32950 32950 32950 0
282 20250313 155400 16758430775 32950 32950 32950 32950 0
283 20250313 155300 16758430775 32950 32950 32950 32950 0
284 20250313 155200 16758430775 32950 32950 32950 32950 0
285 20250313 155100 16758430775 32950 32950 32950 32950 0
286 20250313 155000 16758430775 32950 32950 32950 32950 0
287 20250313 154900 16758430775 32950 32950 32950 32950 0
288 20250313 154800 16758430775 32950 32950 32950 32950 0
289 20250313 154700 16758430775 32950 32950 32950 32950 0
290 20250313 154600 16758430775 32950 32950 32950 32950 0
291 20250313 154500 16758430775 32950 32950 32950 32950 0
292 20250313 154400 16758430775 32950 32950 32950 32950 0
293 20250313 154300 16758430775 32950 32950 32950 32950 0
294 20250313 154200 16758430775 32950 32950 32950 32950 0
295 20250313 154100 16758430775 32950 32950 32950 32950 0
296 20250313 154000 16758430775 32950 32950 32950 32950 0
297 20250313 153900 16758430775 32950 32950 32950 32950 0
298 20250313 153800 16758430775 32950 32950 32950 32950 0
299 20250313 153700 16758430775 32950 32950 32950 32950 0
300 20250313 153600 16758430775 32950 32950 32950 32950 0
301 20250313 153500 16758430775 32950 32950 32950 32950 0
302 20250313 153400 16758430775 32950 32950 32950 32950 36957
303 20250313 153300 16758430775 32950 32950 32950 32950 0
304 20250313 153200 16758430775 32950 32950 32950 32950 0
305 20250313 153100 16758430775 32950 32950 32950 32950 0
306 20250313 153000 16758430775 32950 32950 32950 32950 36957
307 20250313 152900 15540697625 33250 33250 33250 33250 0
308 20250313 152800 15540697625 33250 33250 33250 33250 0
309 20250313 152700 15540697625 33250 33250 33250 33250 0
310 20250313 152600 15540697625 33250 33250 33250 33250 0
311 20250313 152500 15540697625 33250 33250 33250 33250 0
312 20250313 152400 15540697625 33250 33250 33250 33250 0
313 20250313 152300 15540697625 33250 33250 33250 33250 0
314 20250313 152200 15540697625 33250 33250 33250 33250 0
315 20250313 152100 15540697625 33250 33250 33250 33250 0
316 20250313 152000 15540697625 33250 33250 33250 33250 0
317 20250313 151900 15540697625 33250 33150 33300 33150 684
318 20250313 151800 15517978900 33100 33250 33250 33100 1179
319 20250313 151700 15478917850 33300 33250 33300 33250 181
320 20250313 151600 15472897850 33250 33300 33300 33250 214
321 20250313 151500 15465777025 33250 33300 33300 33250 128
322 20250313 151400 15461520375 33300 33300 33300 33250 297
323 20250313 151300 15451635375 33250 33250 33300 33200 470
324 20250313 151200 15436008375 33250 33250 33250 33200 320
325 20250313 151100 15425375600 33200 33200 33250 33200 159
326 20250313 151000 15420092100 33200 33200 33250 33200 355
327 20250313 150900 15408291150 33250 33200 33250 33150 1071
328 20250313 150800 15372725450 33200 33050 33200 33050 1055
329 20250313 150700 15337771900 33050 33150 33150 33050 757
330 20250313 150600 15312730350 33150 33200 33250 33150 741
331 20250313 150500 15288129100 33250 33200 33250 33200 231
332 20250313 150400 15280453450 33250 33250 33250 33200 377
333 20250313 150300 15267924050 33250 33250 33250 33250 370
334 20250313 150200 15255621550 33250 33250 33250 33200 171
335 20250313 150100 15249940500 33200 33200 33250 33200 323
336 20250313 150000 15239212250 33200 33250 33250 33150 728
337 20250313 145900 15215037400 33250 33300 33300 33250 469
338 20250313 145800 15199441225 33300 33300 33300 33250 691
339 20250313 145700 15176455775 33300 33300 33350 33275 459
340 20250313 145600 15161170150 33350 33250 33350 33200 679
341 20250313 145500 15138603250 33250 33100 33250 33100 3350
342 20250313 145400 15027466900 33150 33200 33200 33100 1290
343 20250313 145300 14984718150 33200 33250 33250 33150 341
344 20250313 145200 14973391350 33250 33150 33250 33100 1805
345 20250313 145100 14913527650 33150 33150 33200 33050 2576
346 20250313 145000 14828336250 33150 33200 33250 33100 937
347 20250313 144900 14797240950 33150 33250 33250 33100 824
348 20250313 144800 14769872650 33250 33250 33300 33200 240
349 20250313 144700 14761892800 33250 33250 33300 33250 605
350 20250313 144600 14741771650 33250 33150 33300 33100 1491
351 20250313 144500 14692289800 33100 33100 33150 33100 1105
352 20250313 144400 14655694700 33150 33150 33150 33100 260
353 20250313 144300 14647075900 33150 33150 33200 33050 2621
354 20250313 144200 14560271400 33150 33250 33250 33100 2952
355 20250313 144100 14462380400 33250 33300 33300 33200 598
356 20250313 144000 14442496650 33300 33250 33300 33200 1322
357 20250313 143900 14398544800 33200 33300 33300 33150 1450
358 20250313 143800 14350331500 33300 33350 33350 33200 1012
359 20250313 143700 14316668550 33350 33350 33350 33300 1263
360 20250313 143600 14274600700 33350 33350 33400 33350 655
361 20250313 143500 14252754800 33300 33300 33400 33300 1404
362 20250313 143400 14205985200 33350 33450 33450 33350 677
363 20250313 143300 14183380775 33450 33450 33450 33350 682
364 20250313 143200 14160601875 33400 33575 33575 33300 2036
365 20250313 143100 14092495750 33600 33550 33650 33550 765
366 20250313 143000 14066803075 33600 33600 33650 33600 1002
367 20250313 142900 14033126875 33650 33700 33700 33650 352
368 20250313 142800 14021277375 33700 33750 33750 33600 580
369 20250313 142700 14001756925 33750 33750 33750 33700 725
370 20250313 142600 13977304675 33750 33750 33750 33750 211
371 20250313 142500 13970183425 33750 33700 33750 33650 324
372 20250313 142400 13959267775 33700 33650 33700 33650 183
373 20250313 142300 13953101525 33650 33700 33700 33600 1359
374 20250313 142200 13907388775 33700 33700 33700 33650 194
375 20250313 142100 13900851075 33700 33650 33700 33600 782
376 20250313 142000 13874512875 33650 33700 33750 33650 1107
377 20250313 141900 13837228675 33700 33750 33750 33650 593
378 20250313 141800 13817246175 33700 33750 33750 33700 249
379 20250313 141700 13808845025 33750 33800 33800 33750 232
380 20250313 141600 13801012325 33800 33800 33800 33750 316
381 20250313 141500 13790336575 33750 33700 33800 33700 408
382 20250313 141400 13776567850 33750 33700 33800 33650 605
383 20250313 141300 13756156400 33750 33700 33750 33650 430
384 20250313 141200 13741660350 33700 33800 33800 33700 892
385 20250313 141100 13711560700 33800 33800 33800 33750 258
386 20250313 141000 13702840400 33800 33800 33800 33700 2233
387 20250313 140900 13627462500 33800 33800 33800 33750 248
388 20250313 140800 13619081300 33800 33800 33850 33800 355
389 20250313 140700 13607075350 33800 33700 33800 33700 769
390 20250313 140600 13581149550 33700 33700 33700 33650 505
391 20250313 140500 13564131750 33700 33800 33800 33700 415
392 20250313 140400 13550125400 33800 33750 33800 33700 602
393 20250313 140300 13529800650 33800 33750 33800 33750 148
394 20250313 140200 13524801100 33800 33900 33950 33750 655
395 20250313 140100 13502610800 33900 33850 33900 33800 246
396 20250313 140000 13494283550 33850 33800 33900 33800 481
397 20250313 135900 13478012950 33800 33750 33800 33750 203
398 20250313 135800 13471152800 33725 33800 33800 33725 444
399 20250313 135700 13456158700 33850 33750 33850 33750 209
400 20250313 135600 13449094950 33750 33850 33900 33750 542
401 20250313 135500 13430756700 33850 33950 33950 33850 399
402 20250313 135400 13417227100 33950 33950 33950 33850 304
403 20250313 135300 13406913500 33950 34000 34000 33950 779
404 20250313 135200 13380456525 34000 34000 34000 34000 510
405 20250313 135100 13363116525 34000 33900 34000 33850 1036
406 20250313 135000 13327960375 33900 33900 33950 33900 582
407 20250313 134900 13308222575 33900 33950 33950 33850 1302
408 20250313 134800 13264072075 33950 33950 33950 33900 573
409 20250313 134700 13244618825 33950 33900 33950 33900 841
410 20250313 134600 13216080025 33900 33800 33900 33800 844
411 20250313 134500 13187499425 33850 33800 33850 33750 197
412 20250313 134400 13180840775 33800 33800 33800 33750 243
413 20250313 134300 13172629325 33750 33750 33800 33700 662
414 20250313 134200 13150279475 33750 33750 33750 33700 273
415 20250313 134100 13141066375 33700 33600 33800 33550 2434
416 20250313 134000 13058994625 33550 33600 33600 33550 914
417 20250313 133900 13028310775 33550 33600 33600 33550 320
418 20250313 133800 13017567275 33600 33550 33600 33500 403
419 20250313 133700 13004037675 33550 33600 33600 33400 1612
420 20250313 133600 12949998300 33550 33600 33650 33550 419
421 20250313 133500 12935929350 33650 33700 33700 33600 491
422 20250313 133400 12919411750 33650 33650 33700 33600 755
423 20250313 133300 12894026150 33650 33650 33700 33650 348
424 20250313 133200 12882303700 33650 33850 33850 33600 1680
425 20250313 133100 12825676100 33850 33900 33900 33750 749
426 20250313 133000 12800329450 33900 33850 33950 33800 1920
427 20250313 132900 12735257300 33850 33800 33850 33750 364
428 20250313 132800 12722953050 33800 33750 33800 33750 356
429 20250313 132700 12710922600 33750 33800 33800 33750 250
430 20250313 132600 12702476200 33850 33800 33850 33750 572
431 20250313 132500 12683137450 33800 33850 33850 33800 373
432 20250313 132400 12670512700 33850 33850 33900 33800 445
433 20250313 132300 12655449350 33850 33800 33850 33750 446
434 20250313 132200 12640361700 33800 33750 33850 33750 351
435 20250313 132100 12628497200 33750 33850 33850 33700 869
436 20250313 132000 12599131800 33850 33850 33850 33850 295
437 20250313 131900 12589146050 33850 33800 33850 33800 419
438 20250313 131800 12574972700 33850 33800 33850 33750 511
439 20250313 131700 12557691450 33750 33850 33850 33750 758
440 20250313 131600 12532055700 33850 33750 33850 33750 519
441 20250313 131500 12514518850 33750 33650 33800 33650 1412
442 20250313 131400 12466925300 33650 33600 33700 33600 1412
443 20250313 131300 12419465800 33600 33550 33600 33550 620
444 20250313 131200 12398637500 33600 33550 33600 33500 435
445 20250313 131100 12384043625 33550 33450 33550 33450 1526
446 20250313 131000 12332956125 33450 33400 33450 33400 996
447 20250313 130900 12299659925 33400 33300 33400 33300 361
448 20250313 130800 12287616125 33350 33300 33350 33300 304
449 20250313 130700 12277488775 33300 33300 33350 33250 288
450 20250313 130600 12267893725 33300 33300 33300 33200 805
451 20250313 130500 12241134175 33300 33350 33350 33300 575
452 20250313 130400 12221984275 33350 33350 33350 33300 131
453 20250313 130300 12217617425 33350 33300 33350 33300 157
454 20250313 130200 12212383125 33350 33400 33400 33350 1044
455 20250313 130100 12177560925 33400 33450 33500 33350 684
456 20250313 130000 12154710225 33500 33450 33500 33400 258
457 20250313 125900 12146082275 33450 33450 33450 33450 67
458 20250313 125800 12143841125 33450 33500 33500 33400 642
459 20250313 125700 12122359925 33500 33500 33550 33450 747
460 20250313 125600 12097328825 33450 33450 33500 33450 382
461 20250313 125500 12084550525 33500 33450 33500 33450 130
462 20250313 125400 12080201125 33450 33400 33450 33400 142
463 20250313 125300 12075452525 33450 33450 33500 33400 116
464 20250313 125200 12071572275 33450 33500 33500 33450 162
465 20250313 125100 12066153125 33500 33450 33500 33450 145
466 20250313 125000 12061300775 33450 33350 33450 33200 1204
467 20250313 124900 12021232175 33350 33400 33400 33350 185
468 20250313 124800 12015059125 33400 33500 33500 33400 141
469 20250313 124700 12010344125 33500 33450 33500 33450 249
470 20250313 124600 12002011875 33550 33450 33550 33450 235
471 20250313 124500 11994139475 33500 33500 33500 33450 201
472 20250313 124400 11987410725 33500 33450 33500 33450 234
473 20250313 124300 11979579275 33450 33400 33450 33400 3278
474 20250313 124200 11870090725 33350 33300 33350 33300 127
475 20250313 124100 11865856225 33350 33400 33400 33300 657
476 20250313 124000 11843944675 33400 33400 33400 33350 72
477 20250313 123900 11841539925 33400 33400 33400 33400 161
478 20250313 123800 11836162525 33400 33400 33450 33350 152
479 20250313 123700 11831087575 33400 33350 33400 33350 110
480 20250313 123600 11827414375 33350 33400 33400 33350 118
481 20250313 123500 11823477625 33400 33350 33400 33350 206
482 20250313 123400 11816601825 33350 33350 33350 33350 105
483 20250313 123300 11813100075 33350 33400 33400 33350 281
484 20250313 123200 11803724425 33350 33400 33400 33350 120
485 20250313 123100 11799716875 33400 33400 33400 33350 404
486 20250313 123000 11786225325 33400 33400 33400 33350 115
487 20250313 122900 11782385125 33400 33400 33400 33350 68
488 20250313 122800 11780115675 33400 33400 33450 33350 293
489 20250313 122700 11770328825 33450 33400 33500 33400 112
490 20250313 122600 11766586825 33400 33400 33450 33400 25
491 20250313 122500 11765751475 33400 33500 33500 33400 362
492 20250313 122400 11753644525 33450 33500 33550 33450 445
493 20250313 122300 11738736775 33550 33500 33550 33500 263
494 20250313 122200 11729921425 33500 33450 33500 33450 104
495 20250313 122100 11726439675 33450 33450 33450 33450 47
496 20250313 122000 11724867525 33450 33400 33450 33400 368
497 20250313 121900 11712562075 33400 33350 33400 33350 69
498 20250313 121800 11710257525 33400 33400 33400 33400 112
499 20250313 121700 11706516725 33400 33350 33400 33300 41
500 20250313 121600 11705149325 33350 33300 33400 33250 611
501 20250313 121500 11684785725 33350 33300 33350 33150 1466
502 20250313 121400 11636045075 33300 33300 33300 33300 219
503 20250313 121300 11628752375 33250 33300 33300 33250 311
504 20250313 121200 11618406175 33300 33275 33300 33250 238
505 20250313 121100 11610486450 33250 33300 33300 33250 440
506 20250313 121000 11595836750 33300 33250 33300 33200 325
507 20250313 120900 11585030350 33100 33250 33250 33050 2046
508 20250313 120800 11517259250 33150 33275 33275 33150 1043
509 20250313 120700 11482613950 33275 33250 33275 33250 348
510 20250313 120600 11471041725 33250 33300 33350 33250 277
511 20250313 120500 11461824450 33300 33250 33350 33250 402
512 20250313 120400 11448447050 33200 33200 33250 33200 542
513 20250313 120300 11430451250 33150 33300 33300 33150 1321
514 20250313 120200 11386600600 33300 33350 33350 33300 237
515 20250313 120100 11378706750 33350 33300 33350 33300 151
516 20250313 120000 11373670950 33350 33300 33350 33250 365
517 20250313 115900 11361515500 33300 33300 33350 33250 621
518 20250313 115800 11340851100 33300 33250 33350 33250 186
519 20250313 115700 11334661850 33250 33300 33300 33200 1167
520 20250313 115600 11295874850 33350 33350 33350 33300 121
521 20250313 115500 11291839950 33300 33350 33350 33300 265
522 20250313 115400 11283013300 33400 33350 33450 33350 707
523 20250313 115300 11259417050 33350 33300 33350 33300 85
524 20250313 115200 11256582800 33300 33400 33400 33300 224
525 20250313 115100 11249112200 33450 33450 33450 33400 175
526 20250313 115000 11243261650 33450 33450 33500 33400 97
527 20250313 114900 11240016950 33400 33450 33450 33350 112
528 20250313 114800 11236278000 33400 33400 33450 33400 45
529 20250313 114700 11234774800 33350 33400 33400 33350 124
530 20250313 114600 11230633600 33350 33400 33400 33350 243
531 20250313 114500 11222523250 33450 33500 33500 33400 64
532 20250313 114400 11220382850 33450 33450 33500 33450 82
533 20250313 114300 11217639150 33450 33450 33500 33400 337
534 20250313 114200 11206366150 33450 33450 33500 33450 217
535 20250313 114100 11199104350 33450 33450 33500 33450 76
536 20250313 114000 11196560200 33500 33500 33550 33450 514
537 20250313 113900 11179341600 33500 33500 33500 33450 99
538 20250313 113800 11176026250 33450 33500 33500 33450 117
539 20250313 113700 11172107200 33500 33400 33500 33400 192
540 20250313 113600 11165683450 33400 33400 33450 33400 75
541 20250313 113500 11163178100 33400 33400 33400 33350 62
542 20250313 113400 11161107350 33350 33300 33400 33300 828
543 20250313 113300 11133526500 33250 33250 33300 33250 347
544 20250313 113200 11121988100 33300 33300 33300 33250 850
545 20250313 113100 11093710150 33350 33350 33350 33300 272
546 20250313 113000 11084646500 33350 33350 33400 33300 129
547 20250313 112900 11080344200 33300 33400 33400 33300 218
548 20250313 112800 11073069250 33400 33400 33400 33400 26
549 20250313 112700 11072200850 33400 33400 33450 33400 134
550 20250313 112600 11067718975 33400 33500 33500 33400 419
551 20250313 112500 11053706900 33500 33425 33550 33425 247
552 20250313 112400 11045436350 33450 33350 33450 33350 351
553 20250313 112300 11033722025 33350 33300 33350 33300 161
554 20250313 112200 11028357875 33300 33300 33325 33250 245
555 20250313 112100 11020198250 33300 33300 33325 33300 264
556 20250313 112000 11011405100 33300 33300 33325 33300 253
557 20250313 111900 11002975600 33300 33400 33400 33300 535
558 20250313 111800 10985156450 33350 33400 33425 33350 407
559 20250313 111700 10971574525 33400 33425 33425 33350 262
560 20250313 111600 10962824900 33450 33450 33450 33400 119
561 20250313 111500 10958845925 33500 33500 33525 33450 195
562 20250313 111400 10952315225 33500 33575 33600 33450 185
563 20250313 111300 10946113875 33575 33550 33650 33550 202
564 20250313 111200 10939323050 33650 33625 33650 33600 182
565 20250313 111100 10933206575 33625 33550 33625 33550 201
566 20250313 111000 10926456900 33550 33500 33575 33450 436
567 20250313 110900 10911856075 33500 33550 33550 33450 386
568 20250313 110800 10898926025 33550 33675 33675 33525 734
569 20250313 110700 10874267300 33675 33600 33675 33600 403
570 20250313 110600 10860706575 33650 33700 33700 33600 668
571 20250313 110500 10838236275 33650 33600 33750 33600 3198
572 20250313 110400 10730460150 33600 33500 33600 33450 1832
573 20250313 110300 10668996875 33500 33425 33525 33400 481
574 20250313 110200 10652896450 33400 33350 33450 33350 167
575 20250313 110100 10647317725 33350 33400 33400 33350 120
576 20250313 110000 10643310925 33350 33350 33400 33300 336
577 20250313 105900 10632104000 33300 33300 33400 33300 276
578 20250313 105800 10622901300 33300 33400 33450 33300 767
579 20250313 105700 10597288525 33400 33450 33450 33400 124
580 20250313 105600 10593145300 33475 33500 33500 33450 321
581 20250313 105500 10582400175 33500 33350 33500 33350 784
582 20250313 105400 10556200100 33300 33300 33300 33200 553
583 20250313 105300 10537797725 33300 33325 33325 33250 417
584 20250313 105200 10523917375 33350 33250 33350 33250 711
585 20250313 105100 10500246200 33250 33275 33300 33250 545
586 20250313 105000 10482119150 33275 33300 33350 33250 934
587 20250313 104900 10451016200 33200 33250 33300 33200 1540
588 20250313 104800 10399802475 33250 33150 33275 33150 869
589 20250313 104700 10370959300 33150 33300 33300 33150 318
590 20250313 104600 10360387025 33300 33350 33350 33300 299
591 20250313 104500 10350420925 33300 33300 33300 33250 351
592 20250313 104400 10338740025 33275 33150 33350 33150 1901
593 20250313 104300 10275539475 33250 33250 33275 33150 645
594 20250313 104200 10254097775 33250 33350 33400 33050 6390
595 20250313 104100 10042088350 33300 33500 33500 33250 4418
596 20250313 104000 9894814400 33450 33500 33500 33450 72
597 20250313 103900 9892404775 33500 33450 33500 33350 1125
598 20250313 103800 9854824625 33450 33600 33600 33400 1834
599 20250313 103700 9793396550 33600 33700 33700 33600 117
600 20250313 103600 9789458350 33600 33650 33700 33600 248
601 20250313 103500 9781115325 33650 33700 33750 33650 151
602 20250313 103400 9776024275 33700 33725 33750 33700 130
603 20250313 103300 9771639250 33750 33650 33750 33650 153
604 20250313 103200 9766483300 33700 33725 33750 33650 391
605 20250313 103100 9753311500 33750 33675 33750 33675 233
606 20250313 103000 9745453550 33700 33625 33700 33600 172
607 20250313 102900 9739662925 33650 33650 33650 33600 193
608 20250313 102800 9733169600 33650 33650 33650 33600 37
609 20250313 102700 9731924750 33650 33600 33650 33600 334
610 20250313 102600 9720693425 33600 33600 33650 33600 71
611 20250313 102500 9718306975 33650 33675 33675 33500 1708
612 20250313 102400 9660963525 33700 33750 33750 33600 545
613 20250313 102300 9642617250 33750 33700 33750 33650 502
614 20250313 102200 9625716925 33750 33725 33750 33700 176
615 20250313 102100 9619780275 33700 33750 33750 33700 91
616 20250313 102000 9616710475 33750 33700 33800 33700 357
617 20250313 101900 9604665575 33700 33700 33700 33650 460
618 20250313 101800 9589177825 33700 33750 33750 33650 464
619 20250313 101700 9573547450 33700 33600 33725 33550 1269
620 20250313 101600 9530892600 33650 33750 33750 33550 929
621 20250313 101500 9499658625 33750 33750 33750 33700 304
622 20250313 101400 9489402425 33700 33700 33750 33700 196
623 20250313 101300 9482793450 33700 33750 33750 33700 289
624 20250313 101200 9473050100 33700 33750 33800 33700 890
625 20250313 101100 9443011925 33700 33550 33750 33550 1029
626 20250313 101000 9408405150 33550 33600 33650 33500 720
627 20250313 100900 9384218350 33650 33650 33650 33600 1280
628 20250313 100800 9341150775 33650 33650 33700 33550 1061
629 20250313 100700 9305458450 33500 33775 33775 33500 6286
630 20250313 100600 9094029200 33800 33800 33850 33750 214
631 20250313 100500 9086795175 33800 33825 33850 33800 278
632 20250313 100400 9077392275 33800 33900 33900 33700 4182
633 20250313 100300 8936105700 33850 34000 34000 33850 536
634 20250313 100200 8917912525 34000 33950 34000 33900 3123
635 20250313 100100 8811995375 33950 33900 34000 33900 446
636 20250313 100000 8796851850 33900 33950 34000 33900 475
637 20250313 095900 8780733175 33950 34000 34025 33950 1403
638 20250313 095800 8733035900 34000 34000 34050 33950 989
639 20250313 095700 8699412550 34050 34150 34150 34000 935
640 20250313 095600 8667527175 34150 34200 34250 34150 857
641 20250313 095500 8638234075 34200 34250 34300 34200 957
642 20250313 095400 8605444225 34200 34150 34200 34150 225
643 20250313 095300 8597751150 34150 34125 34200 34100 600
644 20250313 095200 8577268900 34150 34100 34200 34100 751
645 20250313 095100 8551622450 34100 34100 34150 34100 421
646 20250313 095000 8537248700 34150 34200 34200 34100 733
647 20250313 094900 8512228350 34200 34200 34200 34100 166
648 20250313 094800 8506560700 34100 34150 34350 34050 1150
649 20250313 094700 8467308525 34150 34225 34250 34100 1794
650 20250313 094600 8405989400 34200 34300 34400 34200 2264
651 20250313 094500 8328349225 34300 34250 34300 34200 572
652 20250313 094400 8308761725 34300 34450 34450 34250 776
653 20250313 094300 8282116200 34450 34500 34500 34400 472
654 20250313 094200 8265857725 34500 34400 34500 34350 5489
655 20250313 094100 8076710325 34400 34175 34400 34150 2134
656 20250313 094000 8003453225 34175 34050 34200 33950 624
657 20250313 093900 7982207700 34050 34300 34400 34000 3034
658 20250313 093800 7878255050 34350 34150 34350 34100 4197
659 20250313 093700 7734646950 34150 34100 34175 34100 1826
660 20250313 093600 7672297725 34100 33800 34125 33800 1680
661 20250313 093500 7615128450 33850 33800 33850 33800 2500
662 20250313 093400 7530540200 33850 33800 33950 33800 2151
663 20250313 093300 7457699350 33800 33800 33850 33800 1485
664 20250313 093200 7407495800 33800 34000 34050 33800 1429
665 20250313 093100 7359081350 34000 33950 34100 33850 2557
666 20250313 093000 7272064150 34000 34000 34000 33900 2095
667 20250313 092900 7200916200 33950 33850 34000 33850 2205
668 20250313 092800 7126161650 33850 33850 33850 33800 1942
669 20250313 092700 7060454000 33800 34150 34200 33800 6091
670 20250313 092600 6853642600 34150 34100 34200 34100 898
671 20250313 092500 6822984400 34100 34150 34200 34000 5620
672 20250313 092400 6631112650 34150 34000 34200 34000 3446
673 20250313 092300 6513647700 34000 34050 34100 34000 727
674 20250313 092200 6488895850 34100 34150 34150 34050 1710
675 20250313 092100 6430564900 34100 33950 34150 33950 1635
676 20250313 092000 6374816100 34000 34200 34200 33900 2591
677 20250313 091900 6286674700 34150 33750 34250 33750 3232
678 20250313 091800 6176580500 33750 33750 33900 33700 4538
679 20250313 091700 6023312350 33750 33900 33900 33700 2176
680 20250313 091600 5949737300 33850 33900 33900 33700 3832
681 20250313 091500 5820274000 33850 34000 34000 33850 2825
682 20250313 091400 5724518000 34025 33950 34150 33900 3857
683 20250313 091300 5593391625 34000 34050 34100 33750 6236
684 20250313 091200 5381923125 34050 34250 34300 34050 1192
685 20250313 091100 5341210075 34200 34150 34300 34050 2012
686 20250313 091000 5272463175 34200 34050 34250 33900 1152
687 20250313 090900 5233120775 33900 34200 34250 33800 7782
688 20250313 090800 4968563275 34200 34250 34300 34150 2498
689 20250313 090700 4883032575 34250 34050 34400 34000 6150
690 20250313 090600 4672831775 34050 34600 34600 34050 17061
691 20250313 090500 4086004325 34600 35250 35350 34600 11966
692 20250313 090400 3668384625 35250 34800 35400 34450 13341
693 20250313 090300 3203115500 34700 34750 34800 34400 13870
694 20250313 090200 2723547375 34800 35700 35750 34750 13644
695 20250313 090100 2242506775 35700 35650 36150 35400 26315
696 20250313 090000 1300976800 35700 34450 35700 34350 37207