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

728
267980/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,728 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,210600,447738350,34250,34250,34250,34250,4389
20250313,210500,447738350,34250,34250,34250,34250,0
20250313,210400,447738350,34250,34250,34250,34250,0
20250313,210300,447738350,34250,34250,34250,34250,0
20250313,210200,447738350,34250,34250,34250,34250,0
20250313,210100,447738350,34250,34250,34250,34250,0
20250313,210000,447738350,34250,34250,34250,34250,0
20250313,205900,447738350,34250,34250,34250,34250,0
20250313,205800,447738350,34250,34250,34250,34250,0
20250313,205700,447738350,34250,34250,34250,34250,0
20250313,205600,447738350,34250,34250,34250,34250,0
20250313,205500,447738350,34250,34250,34250,34250,0
20250313,205400,447738350,34250,34250,34250,34250,0
20250313,205300,447738350,34250,34250,34250,34250,0
20250313,205200,447738350,34250,34250,34250,34250,0
20250313,205100,447738350,34250,34250,34250,34250,0
20250313,205000,447738350,34250,34250,34250,34250,0
20250313,204900,447738350,34250,34250,34250,34250,0
20250313,204800,447738350,34250,34250,34250,34250,0
20250313,204700,447738350,34250,34250,34250,34250,0
20250313,204600,447738350,34250,34250,34250,34250,0
20250313,204500,447738350,34250,34250,34250,34250,0
20250313,204400,447738350,34250,34250,34250,34250,0
20250313,204300,447738350,34250,34250,34250,34250,0
20250313,204200,447738350,34250,34250,34250,34250,0
20250313,204100,447738350,34250,34250,34250,34250,0
20250313,204000,447738350,34250,34250,34250,34250,0
20250313,203900,447738350,34250,34250,34250,34250,0
20250313,203800,447738350,34250,34250,34250,34250,0
20250313,203700,447738350,34250,34250,34250,34250,0
20250313,203600,447738350,34250,34250,34250,34250,4389
20250313,203500,447738350,34250,34250,34250,34250,0
20250313,203400,447738350,34250,34250,34250,34250,0
20250313,203300,447738350,34250,34250,34250,34250,0
20250313,203200,447738350,34250,34250,34250,34250,0
20250313,203100,447738350,34250,34250,34250,34250,0
20250313,203000,447738350,34250,34250,34250,34250,0
20250313,202900,447738350,34250,34250,34250,34250,0
20250313,202800,447738350,34250,34250,34250,34250,0
20250313,202700,447738350,34250,34250,34250,34250,0
20250313,202600,447738350,34250,34250,34250,34250,0
20250313,202500,447738350,34250,34250,34250,34250,0
20250313,202400,447738350,34250,34250,34250,34250,0
20250313,202300,447738350,34250,34250,34250,34250,0
20250313,202200,447738350,34250,34250,34250,34250,0
20250313,202100,447738350,34250,34250,34250,34250,0
20250313,202000,447738350,34250,34250,34250,34250,0
20250313,201900,447738350,34250,34250,34250,34250,0
20250313,201800,447738350,34250,34250,34250,34250,0
20250313,201700,447738350,34250,34250,34250,34250,0
20250313,201600,447738350,34250,34250,34250,34250,0
20250313,201500,447738350,34250,34250,34250,34250,0
20250313,201400,447738350,34250,34250,34250,34250,0
20250313,201300,447738350,34250,34250,34250,34250,0
20250313,201200,447738350,34250,34250,34250,34250,0
20250313,201100,447738350,34250,34250,34250,34250,0
20250313,201000,447738350,34250,34250,34250,34250,0
20250313,200900,447738350,34250,34250,34250,34250,0
20250313,200800,447738350,34250,34250,34250,34250,0
20250313,200700,447738350,34250,34250,34250,34250,0
20250313,200600,447738350,34250,34250,34250,34250,4389
20250313,200500,447738350,34250,34250,34250,34250,0
20250313,200400,447738350,34250,34250,34250,34250,0
20250313,200300,447738350,34250,34250,34250,34250,0
20250313,200200,447738350,34250,34250,34250,34250,0
20250313,200100,447738350,34250,34250,34250,34250,0
20250313,200000,447738350,34250,34250,34250,34250,0
20250313,195900,447738350,34250,34250,34250,34250,0
20250313,195800,447738350,34250,34250,34250,34250,0
20250313,195700,447738350,34250,34250,34250,34250,0
20250313,195600,447738350,34250,34250,34250,34250,0
20250313,195500,447738350,34250,34250,34250,34250,0
20250313,195400,447738350,34250,34250,34250,34250,0
20250313,195300,447738350,34250,34250,34250,34250,0
20250313,195200,447738350,34250,34250,34250,34250,0
20250313,195100,447738350,34250,34250,34250,34250,0
20250313,195000,447738350,34250,34250,34250,34250,0
20250313,194900,447738350,34250,34250,34250,34250,0
20250313,194800,447738350,34250,34250,34250,34250,0
20250313,194700,447738350,34250,34250,34250,34250,0
20250313,194600,447738350,34250,34250,34250,34250,0
20250313,194500,447738350,34250,34250,34250,34250,0
20250313,194400,447738350,34250,34250,34250,34250,0
20250313,194300,447738350,34250,34250,34250,34250,0
20250313,194200,447738350,34250,34250,34250,34250,0
20250313,194100,447738350,34250,34250,34250,34250,0
20250313,194000,447738350,34250,34250,34250,34250,0
20250313,193900,447738350,34250,34250,34250,34250,0
20250313,193800,447738350,34250,34250,34250,34250,0
20250313,193700,447738350,34250,34250,34250,34250,0
20250313,193600,447738350,34250,34250,34250,34250,4389
20250313,193500,447738350,34250,34250,34250,34250,0
20250313,193400,447738350,34250,34250,34250,34250,0
20250313,193300,447738350,34250,34250,34250,34250,0
20250313,193200,447738350,34250,34250,34250,34250,0
20250313,193100,447738350,34250,34250,34250,34250,0
20250313,193000,447738350,34250,34250,34250,34250,0
20250313,192900,447738350,34250,34250,34250,34250,0
20250313,192800,447738350,34250,34250,34250,34250,0
20250313,192700,447738350,34250,34250,34250,34250,0
20250313,192600,447738350,34250,34250,34250,34250,0
20250313,192500,447738350,34250,34250,34250,34250,0
20250313,192400,447738350,34250,34250,34250,34250,0
20250313,192300,447738350,34250,34250,34250,34250,0
20250313,192200,447738350,34250,34250,34250,34250,0
20250313,192100,447738350,34250,34250,34250,34250,0
20250313,192000,447738350,34250,34250,34250,34250,0
20250313,191900,447738350,34250,34250,34250,34250,0
20250313,191800,447738350,34250,34250,34250,34250,0
20250313,191700,447738350,34250,34250,34250,34250,0
20250313,191600,447738350,34250,34250,34250,34250,0
20250313,191500,447738350,34250,34250,34250,34250,0
20250313,191400,447738350,34250,34250,34250,34250,0
20250313,191300,447738350,34250,34250,34250,34250,0
20250313,191200,447738350,34250,34250,34250,34250,0
20250313,191100,447738350,34250,34250,34250,34250,0
20250313,191000,447738350,34250,34250,34250,34250,0
20250313,190900,447738350,34250,34250,34250,34250,0
20250313,190800,447738350,34250,34250,34250,34250,0
20250313,190700,447738350,34250,34250,34250,34250,0
20250313,190600,447738350,34250,34250,34250,34250,4389
20250313,190500,447738350,34250,34250,34250,34250,0
20250313,190400,447738350,34250,34250,34250,34250,0
20250313,190300,447738350,34250,34250,34250,34250,0
20250313,190200,447738350,34250,34250,34250,34250,0
20250313,190100,447738350,34250,34250,34250,34250,0
20250313,190000,447738350,34250,34250,34250,34250,0
20250313,185900,447738350,34250,34250,34250,34250,0
20250313,185800,447738350,34250,34250,34250,34250,0
20250313,185700,447738350,34250,34250,34250,34250,0
20250313,185600,447738350,34250,34250,34250,34250,0
20250313,185500,447738350,34250,34250,34250,34250,0
20250313,185400,447738350,34250,34250,34250,34250,0
20250313,185300,447738350,34250,34250,34250,34250,0
20250313,185200,447738350,34250,34250,34250,34250,0
20250313,185100,447738350,34250,34250,34250,34250,0
20250313,185000,447738350,34250,34250,34250,34250,0
20250313,184900,447738350,34250,34250,34250,34250,0
20250313,184800,447738350,34250,34250,34250,34250,0
20250313,184700,447738350,34250,34250,34250,34250,0
20250313,184600,447738350,34250,34250,34250,34250,0
20250313,184500,447738350,34250,34250,34250,34250,0
20250313,184400,447738350,34250,34250,34250,34250,0
20250313,184300,447738350,34250,34250,34250,34250,0
20250313,184200,447738350,34250,34250,34250,34250,0
20250313,184100,447738350,34250,34250,34250,34250,0
20250313,184000,447738350,34250,34250,34250,34250,0
20250313,183900,447738350,34250,34250,34250,34250,0
20250313,183800,447738350,34250,34250,34250,34250,0
20250313,183700,447738350,34250,34250,34250,34250,0
20250313,183600,447738350,34250,34250,34250,34250,4389
20250313,183500,447738350,34250,34250,34250,34250,0
20250313,183400,447738350,34250,34250,34250,34250,0
20250313,183300,447738350,34250,34250,34250,34250,0
20250313,183200,447738350,34250,34250,34250,34250,0
20250313,183100,447738350,34250,34250,34250,34250,0
20250313,183000,447738350,34250,34250,34250,34250,0
20250313,182900,447738350,34250,34250,34250,34250,0
20250313,182800,447738350,34250,34250,34250,34250,0
20250313,182700,447738350,34250,34250,34250,34250,0
20250313,182600,447738350,34250,34250,34250,34250,0
20250313,182500,447738350,34250,34250,34250,34250,0
20250313,182400,447738350,34250,34250,34250,34250,0
20250313,182300,447738350,34250,34250,34250,34250,0
20250313,182200,447738350,34250,34250,34250,34250,0
20250313,182100,447738350,34250,34250,34250,34250,0
20250313,182000,447738350,34250,34250,34250,34250,0
20250313,181900,447738350,34250,34250,34250,34250,0
20250313,181800,447738350,34250,34250,34250,34250,0
20250313,181700,447738350,34250,34250,34250,34250,0
20250313,181600,447738350,34250,34250,34250,34250,0
20250313,181500,447738350,34250,34250,34250,34250,0
20250313,181400,447738350,34250,34250,34250,34250,0
20250313,181300,447738350,34250,34250,34250,34250,0
20250313,181200,447738350,34250,34250,34250,34250,0
20250313,181100,447738350,34250,34250,34250,34250,0
20250313,181000,447738350,34250,34250,34250,34250,0
20250313,180900,447738350,34250,34250,34250,34250,0
20250313,180800,447738350,34250,34250,34250,34250,0
20250313,180700,447738350,34250,34250,34250,34250,0
20250313,180600,447738350,34250,34250,34250,34250,4389
20250313,180500,447738350,34250,34250,34250,34250,0
20250313,180400,447738350,34250,34250,34250,34250,0
20250313,180300,447738350,34250,34250,34250,34250,0
20250313,180200,447738350,34250,34250,34250,34250,0
20250313,180100,447738350,34250,34250,34250,34250,0
20250313,180000,447738350,34250,34250,34250,34250,0
20250313,175900,447738350,34250,34250,34250,34250,0
20250313,175800,447738350,34250,34250,34250,34250,0
20250313,175700,447738350,34250,34250,34250,34250,0
20250313,175600,447738350,34250,34250,34250,34250,0
20250313,175500,447738350,34250,34250,34250,34250,0
20250313,175400,447738350,34250,34250,34250,34250,0
20250313,175300,447738350,34250,34250,34250,34250,0
20250313,175200,447738350,34250,34250,34250,34250,0
20250313,175100,447738350,34250,34250,34250,34250,0
20250313,175000,447738350,34250,34250,34250,34250,0
20250313,174900,447738350,34250,34250,34250,34250,0
20250313,174800,447738350,34250,34250,34250,34250,0
20250313,174700,447738350,34250,34250,34250,34250,0
20250313,174600,447738350,34250,34250,34250,34250,0
20250313,174500,447738350,34250,34250,34250,34250,0
20250313,174400,447738350,34250,34250,34250,34250,0
20250313,174300,447738350,34250,34250,34250,34250,0
20250313,174200,447738350,34250,34250,34250,34250,0
20250313,174100,447738350,34250,34250,34250,34250,0
20250313,174000,447738350,34250,34250,34250,34250,0
20250313,173900,447738350,34250,34250,34250,34250,0
20250313,173800,447738350,34250,34250,34250,34250,0
20250313,173700,447738350,34250,34250,34250,34250,0
20250313,173600,447738350,34250,34250,34250,34250,4389
20250313,173500,447738350,34250,34250,34250,34250,0
20250313,173400,447738350,34250,34250,34250,34250,0
20250313,173300,447738350,34250,34250,34250,34250,0
20250313,173200,447738350,34250,34250,34250,34250,0
20250313,173100,447738350,34250,34250,34250,34250,0
20250313,173000,447738350,34250,34250,34250,34250,0
20250313,172900,447738350,34250,34250,34250,34250,0
20250313,172800,447738350,34250,34250,34250,34250,0
20250313,172700,447738350,34250,34250,34250,34250,0
20250313,172600,447738350,34250,34250,34250,34250,0
20250313,172500,447738350,34250,34250,34250,34250,0
20250313,172400,447738350,34250,34250,34250,34250,0
20250313,172300,447738350,34250,34250,34250,34250,0
20250313,172200,447738350,34250,34250,34250,34250,0
20250313,172100,447738350,34250,34250,34250,34250,0
20250313,172000,447738350,34250,34250,34250,34250,0
20250313,171900,447738350,34250,34250,34250,34250,0
20250313,171800,447738350,34250,34250,34250,34250,0
20250313,171700,447738350,34250,34250,34250,34250,0
20250313,171600,447738350,34250,34250,34250,34250,0
20250313,171500,447738350,34250,34250,34250,34250,0
20250313,171400,447738350,34250,34250,34250,34250,0
20250313,171300,447738350,34250,34250,34250,34250,0
20250313,171200,447738350,34250,34250,34250,34250,0
20250313,171100,447738350,34250,34250,34250,34250,0
20250313,171000,447738350,34250,34250,34250,34250,0
20250313,170900,447738350,34250,34250,34250,34250,0
20250313,170800,447738350,34250,34250,34250,34250,0
20250313,170700,447738350,34250,34250,34250,34250,0
20250313,170600,447738350,34250,34250,34250,34250,4389
20250313,170500,447738350,34250,34250,34250,34250,0
20250313,170400,447738350,34250,34250,34250,34250,0
20250313,170300,447738350,34250,34250,34250,34250,0
20250313,170200,447738350,34250,34250,34250,34250,0
20250313,170100,447738350,34250,34250,34250,34250,0
20250313,170000,447738350,34250,34250,34250,34250,0
20250313,165900,447738350,34250,34250,34250,34250,0
20250313,165800,447738350,34250,34250,34250,34250,0
20250313,165700,447738350,34250,34250,34250,34250,0
20250313,165600,447738350,34250,34250,34250,34250,0
20250313,165500,447738350,34250,34250,34250,34250,0
20250313,165400,447738350,34250,34250,34250,34250,0
20250313,165300,447738350,34250,34250,34250,34250,0
20250313,165200,447738350,34250,34250,34250,34250,0
20250313,165100,447738350,34250,34250,34250,34250,0
20250313,165000,447738350,34250,34250,34250,34250,0
20250313,164900,447738350,34250,34250,34250,34250,0
20250313,164800,447738350,34250,34250,34250,34250,0
20250313,164700,447738350,34250,34250,34250,34250,0
20250313,164600,447738350,34250,34250,34250,34250,0
20250313,164500,447738350,34250,34250,34250,34250,0
20250313,164400,447738350,34250,34250,34250,34250,0
20250313,164300,447738350,34250,34250,34250,34250,0
20250313,164200,447738350,34250,34250,34250,34250,0
20250313,164100,447738350,34250,34250,34250,34250,0
20250313,164000,447738350,34250,34250,34250,34250,0
20250313,163900,447738350,34250,34250,34250,34250,0
20250313,163800,447738350,34250,34250,34250,34250,0
20250313,163700,447738350,34250,34250,34250,34250,0
20250313,163600,447738350,34250,34250,34250,34250,4389
20250313,163500,447738350,34250,34250,34250,34250,0
20250313,163400,447738350,34250,34250,34250,34250,0
20250313,163300,447738350,34250,34250,34250,34250,0
20250313,163200,447738350,34250,34250,34250,34250,0
20250313,163100,447738350,34250,34250,34250,34250,0
20250313,163000,447738350,34250,34250,34250,34250,0
20250313,162900,447738350,34250,34250,34250,34250,0
20250313,162800,447738350,34250,34250,34250,34250,0
20250313,162700,447738350,34250,34250,34250,34250,0
20250313,162600,447738350,34250,34250,34250,34250,0
20250313,162500,447738350,34250,34250,34250,34250,0
20250313,162400,447738350,34250,34250,34250,34250,0
20250313,162300,447738350,34250,34250,34250,34250,0
20250313,162200,447738350,34250,34250,34250,34250,0
20250313,162100,447738350,34250,34250,34250,34250,0
20250313,162000,447738350,34250,34250,34250,34250,0
20250313,161900,447738350,34250,34250,34250,34250,0
20250313,161800,447738350,34250,34250,34250,34250,0
20250313,161700,447738350,34250,34250,34250,34250,0
20250313,161600,447738350,34250,34250,34250,34250,0
20250313,161500,447738350,34250,34250,34250,34250,0
20250313,161400,447738350,34250,34250,34250,34250,0
20250313,161300,447738350,34250,34250,34250,34250,0
20250313,161200,447738350,34250,34250,34250,34250,0
20250313,161100,447738350,34250,34250,34250,34250,0
20250313,161000,447738350,34250,34250,34250,34250,0
20250313,160900,447738350,34250,34250,34250,34250,0
20250313,160800,447738350,34250,34250,34250,34250,0
20250313,160700,447738350,34250,34250,34250,34250,0
20250313,160600,447738350,34250,34250,34250,34250,4389
20250313,160500,447738350,34250,34250,34250,34250,0
20250313,160400,447738350,34250,34250,34250,34250,0
20250313,160300,447738350,34250,34250,34250,34250,0
20250313,160200,447738350,34250,34250,34250,34250,0
20250313,160100,447738350,34250,34250,34250,34250,0
20250313,160000,447738350,34250,34250,34250,34250,0
20250313,155900,447738350,34250,34250,34250,34250,0
20250313,155800,447738350,34250,34250,34250,34250,0
20250313,155700,447738350,34250,34250,34250,34250,0
20250313,155600,447738350,34250,34250,34250,34250,0
20250313,155500,447738350,34250,34250,34250,34250,0
20250313,155400,447738350,34250,34250,34250,34250,0
20250313,155300,447738350,34250,34250,34250,34250,0
20250313,155200,447738350,34250,34250,34250,34250,0
20250313,155100,447738350,34250,34250,34250,34250,0
20250313,155000,447738350,34250,34250,34250,34250,0
20250313,154900,447738350,34250,34250,34250,34250,0
20250313,154800,447738350,34250,34250,34250,34250,0
20250313,154700,447738350,34250,34250,34250,34250,0
20250313,154600,447738350,34250,34250,34250,34250,0
20250313,154500,447738350,34250,34250,34250,34250,0
20250313,154400,447738350,34250,34250,34250,34250,0
20250313,154300,447738350,34250,34250,34250,34250,0
20250313,154200,447738350,34250,34250,34250,34250,0
20250313,154100,447738350,34250,34250,34250,34250,0
20250313,154000,447738350,34250,34250,34250,34250,0
20250313,153900,447738350,34250,34250,34250,34250,0
20250313,153800,447738350,34250,34250,34250,34250,0
20250313,153700,447738350,34250,34250,34250,34250,0
20250313,153600,447738350,34250,34250,34250,34250,4389
20250313,153500,447738350,34250,34250,34250,34250,0
20250313,153400,447738350,34250,34250,34250,34250,0
20250313,153300,447738350,34250,34250,34250,34250,0
20250313,153200,447738350,34250,34250,34250,34250,0
20250313,153100,447738350,34250,34250,34250,34250,0
20250313,153000,447738350,34250,34250,34250,34250,4389
20250313,152900,297415100,34350,34350,34350,34350,0
20250313,152800,297415100,34350,34350,34350,34350,0
20250313,152700,297415100,34350,34350,34350,34350,0
20250313,152600,297415100,34350,34350,34350,34350,0
20250313,152500,297415100,34350,34350,34350,34350,0
20250313,152400,297415100,34350,34350,34350,34350,0
20250313,152300,297415100,34350,34350,34350,34350,0
20250313,152200,297415100,34350,34350,34350,34350,0
20250313,152100,297415100,34350,34350,34350,34350,0
20250313,152000,297415100,34350,34350,34350,34350,0
20250313,151900,297415100,34350,34300,34350,34250,14
20250313,151800,296934650,34400,34250,34400,34250,189
20250313,151700,290450100,34250,34250,34250,34250,9
20250313,151600,290141850,34250,34300,34300,34250,13
20250313,151500,289696200,34300,34350,34350,34300,12
20250313,151400,289284500,34400,34250,34400,34250,83
20250313,151300,286435850,34300,34300,34300,34300,4
20250313,151200,286298650,34300,34300,34300,34300,9
20250313,151100,285989950,34300,34300,34300,34300,18
20250313,151000,285372550,34300,34300,34300,34300,10
20250313,150900,285029550,34350,34300,34350,34300,35
20250313,150800,283827550,34350,34350,34350,34300,55
20250313,150700,281938500,34300,34300,34300,34300,0
20250313,150600,281938500,34300,34300,34300,34300,18
20250313,150500,281321100,34300,34300,34300,34250,116
20250313,150400,277346600,34300,34300,34300,34300,17
20250313,150300,276763500,34300,34300,34300,34300,9
20250313,150200,276454800,34300,34300,34300,34300,9
20250313,150100,276146100,34300,34300,34300,34300,4
20250313,150000,276008900,34300,34400,34450,34300,205
20250313,145900,268955300,34350,34350,34350,34350,0
20250313,145800,268955300,34350,34350,34350,34350,0
20250313,145700,268955300,34350,34350,34350,34350,0
20250313,145600,268955300,34350,34350,34350,34350,27
20250313,145500,268027850,34350,34350,34350,34350,0
20250313,145400,268027850,34350,34350,34350,34350,18
20250313,145300,267409550,34300,34300,34300,34300,0
20250313,145200,267409550,34300,34300,34300,34300,0
20250313,145100,267409550,34300,34300,34300,34300,0
20250313,145000,267409550,34300,34300,34300,34300,0
20250313,144900,267409550,34300,34350,34350,34300,453
20250313,144800,251866900,34400,34400,34400,34400,30
20250313,144700,250834900,34400,34350,34400,34350,17
20250313,144600,250250350,34450,34450,34450,34450,0
20250313,144500,250250350,34450,34350,34450,34350,133
20250313,144400,245675700,34350,34350,34350,34350,0
20250313,144300,245675700,34350,34350,34350,34350,0
20250313,144200,245675700,34350,34350,34350,34350,2
20250313,144100,245607000,34350,34350,34350,34350,0
20250313,144000,245607000,34350,34350,34350,34350,30
20250313,143900,244576500,34400,34400,34400,34400,0
20250313,143800,244576500,34400,34400,34400,34400,0
20250313,143700,244576500,34400,34400,34400,34400,0
20250313,143600,244576500,34400,34400,34400,34400,14
20250313,143500,244094900,34400,34400,34400,34400,0
20250313,143400,244094900,34400,34400,34400,34400,2
20250313,143300,244026100,34400,34400,34400,34400,0
20250313,143200,244026100,34400,34400,34400,34400,0
20250313,143100,244026100,34400,34400,34400,34400,0
20250313,143000,244026100,34400,34400,34400,34400,0
20250313,142900,244026100,34400,34400,34400,34400,0
20250313,142800,244026100,34400,34400,34400,34400,0
20250313,142700,244026100,34400,34400,34400,34400,43
20250313,142600,242546900,34350,34350,34350,34350,0
20250313,142500,242546900,34350,34350,34350,34350,0
20250313,142400,242546900,34350,34350,34350,34350,0
20250313,142300,242546900,34350,34350,34350,34350,0
20250313,142200,242546900,34350,34350,34350,34350,0
20250313,142100,242546900,34350,34350,34350,34350,0
20250313,142000,242546900,34350,34350,34350,34350,6
20250313,141900,242340800,34350,34350,34350,34350,30
20250313,141800,241310300,34350,34350,34350,34350,0
20250313,141700,241310300,34350,34350,34350,34350,0
20250313,141600,241310300,34350,34350,34350,34350,0
20250313,141500,241310300,34350,34350,34350,34350,30
20250313,141400,240279800,34350,34350,34350,34350,0
20250313,141300,240279800,34350,34350,34350,34350,0
20250313,141200,240279800,34350,34350,34350,34350,30
20250313,141100,239249300,34450,34450,34450,34450,0
20250313,141000,239249300,34450,34450,34450,34450,0
20250313,140900,239249300,34450,34400,34450,34400,78
20250313,140800,236563900,34450,34450,34450,34450,15
20250313,140700,236047150,34450,34450,34450,34450,0
20250313,140600,236047150,34450,34450,34450,34450,1
20250313,140500,236012700,34500,34500,34500,34500,0
20250313,140400,236012700,34500,34500,34500,34500,0
20250313,140300,236012700,34500,34500,34500,34500,0
20250313,140200,236012700,34500,34450,34500,34450,124
20250313,140100,231739800,34350,34350,34350,34350,0
20250313,140000,231739800,34350,34350,34350,34350,0
20250313,135900,231739800,34350,34350,34350,34350,0
20250313,135800,231739800,34350,34350,34350,34350,12
20250313,135700,231327600,34350,34350,34350,34350,0
20250313,135600,231327600,34350,34350,34350,34350,6
20250313,135500,231121500,34350,34350,34350,34350,0
20250313,135400,231121500,34350,34350,34350,34350,0
20250313,135300,231121500,34350,34350,34350,34350,0
20250313,135200,231121500,34350,34350,34350,34350,23
20250313,135100,230331450,34350,34350,34350,34350,0
20250313,135000,230331450,34350,34350,34350,34350,9
20250313,134900,230022300,34400,34400,34400,34400,42
20250313,134800,228577500,34400,34400,34400,34400,0
20250313,134700,228577500,34400,34400,34400,34400,0
20250313,134600,228577500,34400,34400,34400,34400,0
20250313,134500,228577500,34400,34400,34400,34400,2
20250313,134400,228508700,34400,34400,34400,34400,72
20250313,134300,226031900,34300,34300,34300,34300,0
20250313,134200,226031900,34300,34300,34300,34300,0
20250313,134100,226031900,34300,34300,34300,34300,0
20250313,134000,226031900,34300,34300,34300,34300,1
20250313,133900,225997600,34350,34350,34350,34350,44
20250313,133800,224486200,34350,34350,34350,34350,0
20250313,133700,224486200,34350,34350,34350,34350,0
20250313,133600,224486200,34350,34400,34400,34350,54
20250313,133500,222630100,34450,34450,34450,34450,0
20250313,133400,222630100,34450,34450,34450,34450,1
20250313,133300,222595650,34400,34400,34400,34400,20
20250313,133200,221907650,34400,34400,34400,34400,0
20250313,133100,221907650,34400,34400,34400,34400,0
20250313,133000,221907650,34400,34400,34400,34400,6
20250313,132900,221701250,34400,34400,34400,34400,0
20250313,132800,221701250,34400,34400,34400,34400,0
20250313,132700,221701250,34400,34400,34400,34400,13
20250313,132600,221254050,34400,34400,34400,34400,18
20250313,132500,220634850,34400,34400,34400,34400,0
20250313,132400,220634850,34400,34400,34400,34400,1
20250313,132300,220600450,34400,34400,34400,34400,0
20250313,132200,220600450,34400,34400,34400,34400,0
20250313,132100,220600450,34400,34400,34400,34400,149
20250313,132000,215474850,34350,34300,34350,34300,59
20250313,131900,213450200,34350,34350,34350,34350,0
20250313,131800,213450200,34350,34350,34350,34350,0
20250313,131700,213450200,34350,34350,34350,34350,0
20250313,131600,213450200,34350,34350,34350,34350,1
20250313,131500,213415850,34300,34300,34300,34300,0
20250313,131400,213415850,34300,34300,34300,34300,27
20250313,131300,212489750,34250,34250,34250,34250,0
20250313,131200,212489750,34250,34250,34250,34250,0
20250313,131100,212489750,34250,34250,34250,34250,0
20250313,131000,212489750,34250,34250,34250,34250,0
20250313,130900,212489750,34250,34250,34250,34250,0
20250313,130800,212489750,34250,34250,34250,34250,11
20250313,130700,212113000,34250,34250,34250,34250,19
20250313,130600,211462250,34300,34300,34300,34300,4
20250313,130500,211325050,34350,34350,34350,34350,0
20250313,130400,211325050,34350,34350,34350,34350,1
20250313,130300,211290700,34350,34350,34350,34350,0
20250313,130200,211290700,34350,34350,34350,34350,0
20250313,130100,211290700,34350,34350,34350,34350,0
20250313,130000,211290700,34350,34350,34350,34350,1
20250313,125900,211256350,34300,34300,34300,34300,0
20250313,125800,211256350,34300,34300,34300,34300,0
20250313,125700,211256350,34300,34300,34300,34300,28
20250313,125600,210295950,34300,34300,34300,34300,30
20250313,125500,209266950,34300,34300,34300,34300,0
20250313,125400,209266950,34300,34300,34300,34300,0
20250313,125300,209266950,34300,34250,34300,34250,31
20250313,125200,208205150,34300,34300,34300,34300,0
20250313,125100,208205150,34300,34300,34300,34300,7
20250313,125000,207965050,34300,34300,34300,34300,0
20250313,124900,207965050,34300,34300,34300,34300,0
20250313,124800,207965050,34300,34300,34300,34300,26
20250313,124700,207073250,34250,34250,34250,34250,0
20250313,124600,207073250,34250,34250,34250,34250,0
20250313,124500,207073250,34250,34250,34250,34250,0
20250313,124400,207073250,34250,34250,34250,34250,0
20250313,124300,207073250,34250,34250,34250,34250,0
20250313,124200,207073250,34250,34250,34250,34250,0
20250313,124100,207073250,34250,34250,34250,34250,1
20250313,124000,207039000,34250,34250,34250,34250,0
20250313,123900,207039000,34250,34250,34250,34250,14
20250313,123800,206559500,34350,34350,34350,34350,0
20250313,123700,206559500,34350,34250,34350,34250,31
20250313,123600,205497650,34300,34300,34300,34300,0
20250313,123500,205497650,34300,34300,34300,34300,0
20250313,123400,205497650,34300,34300,34300,34300,0
20250313,123300,205497650,34300,34300,34300,34300,0
20250313,123200,205497650,34300,34300,34300,34300,0
20250313,123100,205497650,34300,34300,34300,34300,21
20250313,123000,204777350,34300,34350,34350,34300,87
20250313,122900,201793200,34350,34350,34350,34350,0
20250313,122800,201793200,34350,34350,34350,34350,49
20250313,122700,200110050,34350,34350,34350,34350,11
20250313,122600,199732200,34350,34350,34350,34350,130
20250313,122500,195266700,34350,34350,34350,34350,0
20250313,122400,195266700,34350,34350,34350,34350,0
20250313,122300,195266700,34350,34350,34350,34350,1
20250313,122200,195232350,34350,34350,34350,34350,0
20250313,122100,195232350,34350,34350,34350,34350,0
20250313,122000,195232350,34350,34350,34350,34350,0
20250313,121900,195232350,34350,34350,34350,34350,3
20250313,121800,195129300,34350,34350,34350,34350,0
20250313,121700,195129300,34350,34350,34350,34350,0
20250313,121600,195129300,34350,34350,34350,34350,0
20250313,121500,195129300,34350,34350,34350,34350,0
20250313,121400,195129300,34350,34350,34350,34350,0
20250313,121300,195129300,34350,34350,34350,34350,44
20250313,121200,193617900,34350,34300,34350,34300,132
20250313,121100,189089400,34300,34300,34300,34300,0
20250313,121000,189089400,34300,34300,34300,34300,0
20250313,120900,189089400,34300,34300,34300,34300,0
20250313,120800,189089400,34300,34300,34300,34300,1
20250313,120700,189055100,34250,34250,34250,34250,30
20250313,120600,188027600,34250,34250,34250,34250,37
20250313,120500,186760350,34250,34250,34250,34250,0
20250313,120400,186760350,34250,34250,34250,34250,6
20250313,120300,186554850,34250,34250,34250,34250,51
20250313,120200,184808100,34250,34250,34250,34250,0
20250313,120100,184808100,34250,34250,34250,34250,0
20250313,120000,184808100,34250,34250,34250,34250,29
20250313,115900,183814850,34250,34250,34250,34250,1
20250313,115800,183780600,34250,34150,34325,34150,188
20250313,115700,177343050,34100,34100,34100,34100,30
20250313,115600,176320050,34150,34150,34150,34150,0
20250313,115500,176320050,34150,34100,34150,34100,2
20250313,115400,176251800,34150,34150,34150,34150,0
20250313,115300,176251800,34150,34150,34150,34150,5
20250313,115200,176081050,34150,34150,34150,34150,0
20250313,115100,176081050,34150,34150,34150,34150,0
20250313,115000,176081050,34150,34150,34150,34150,2
20250313,114900,176012750,34100,34100,34100,34100,0
20250313,114800,176012750,34100,34100,34100,34100,0
20250313,114700,176012750,34100,34100,34100,34100,0
20250313,114600,176012750,34100,34100,34100,34100,122
20250313,114500,171852550,34100,34100,34100,34100,0
20250313,114400,171852550,34100,34100,34100,34100,2
20250313,114300,171784350,34200,34200,34200,34200,0
20250313,114200,171784350,34200,34200,34200,34200,0
20250313,114100,171784350,34200,34200,34200,34200,0
20250313,114000,171784350,34200,34200,34200,34200,0
20250313,113900,171784350,34200,34200,34200,34200,0
20250313,113800,171784350,34200,34200,34200,34200,3
20250313,113700,171681750,34100,34100,34100,34100,67
20250313,113600,169397050,34100,34100,34100,34100,0
20250313,113500,169397050,34100,34100,34100,34100,0
20250313,113400,169397050,34100,34100,34100,34100,6
20250313,113300,169192450,34100,34100,34100,34100,6
20250313,113200,168987850,34100,34100,34100,34100,0
20250313,113100,168987850,34100,34100,34100,34075,39
20250313,113000,167658025,34150,34150,34150,34150,0
20250313,112900,167658025,34150,34100,34150,34100,27
20250313,112800,166736425,34100,34100,34100,34100,3
20250313,112700,166634125,34200,34200,34200,34200,17
20250313,112600,166052725,34100,34100,34100,34100,35
20250313,112500,164859225,34050,34050,34050,34050,0
20250313,112400,164859225,34050,34050,34050,34050,0
20250313,112300,164859225,34050,34050,34050,34050,155
20250313,112200,159581475,34000,34000,34000,34000,0
20250313,112100,159581475,34000,34000,34000,34000,26
20250313,112000,158697475,34050,34050,34050,34050,1
20250313,111900,158663425,34050,34050,34050,34050,22
20250313,111800,157914325,34050,34050,34050,34050,0
20250313,111700,157914325,34050,34050,34050,34050,1
20250313,111600,157880275,34050,34050,34050,34050,0
20250313,111500,157880275,34050,34050,34050,34000,132
20250313,111400,153392075,34050,34050,34050,34050,5
20250313,111300,153221825,34050,34050,34050,34050,142
20250313,111200,148386725,34100,34100,34100,34050,98
20250313,111100,145048150,34200,34200,34200,34200,0
20250313,111000,145048150,34200,34250,34250,34050,2310
20250313,110900,66002350,34250,34250,34250,34250,6
20250313,110800,65796850,34250,34250,34250,34250,0
20250313,110700,65796850,34250,34250,34250,34250,0
20250313,110600,65796850,34250,34250,34250,34250,0
20250313,110500,65796850,34250,34250,34250,34250,0
20250313,110400,65796850,34250,34250,34250,34250,1
20250313,110300,65762600,34300,34300,34300,34300,2
20250313,110200,65694000,34250,34250,34250,34250,0
20250313,110100,65694000,34250,34250,34250,34250,0
20250313,110000,65694000,34250,34250,34250,34250,0
20250313,105900,65694000,34250,34250,34250,34250,89
20250313,105800,62645750,34300,34300,34300,34300,0
20250313,105700,62645750,34300,34300,34300,34300,20
20250313,105600,61959750,34250,34250,34250,34250,86
20250313,105500,59014250,34250,34250,34250,34250,0
20250313,105400,59014250,34250,34250,34250,34250,0
20250313,105300,59014250,34250,34250,34250,34250,0
20250313,105200,59014250,34250,34250,34250,34250,27
20250313,105100,58089500,34250,34250,34250,34250,0
20250313,105000,58089500,34250,34250,34250,34250,0
20250313,104900,58089500,34250,34250,34250,34250,0
20250313,104800,58089500,34250,34250,34250,34250,2
20250313,104700,58021000,34250,34300,34300,34250,61
20250313,104600,55931700,34300,34300,34300,34300,0
20250313,104500,55931700,34300,34300,34300,34300,0
20250313,104400,55931700,34300,34300,34300,34300,2
20250313,104300,55863100,34300,34300,34300,34300,0
20250313,104200,55863100,34300,34300,34300,34300,11
20250313,104100,55485800,34300,34300,34300,34300,0
20250313,104000,55485800,34300,34300,34300,34300,40
20250313,103900,54113800,34300,34300,34300,34300,0
20250313,103800,54113800,34300,34300,34300,34300,3
20250313,103700,54010900,34275,34275,34275,34275,3
20250313,103600,53908075,34300,34300,34300,34300,0
20250313,103500,53908075,34300,34300,34300,34300,10
20250313,103400,53565075,34300,34300,34300,34300,0
20250313,103300,53565075,34300,34300,34300,34300,0
20250313,103200,53565075,34300,34300,34300,34300,0
20250313,103100,53565075,34300,34300,34300,34300,0
20250313,103000,53565075,34300,34300,34300,34300,1
20250313,102900,53530775,34300,34300,34300,34300,0
20250313,102800,53530775,34300,34300,34300,34300,1
20250313,102700,53496475,34250,34250,34250,34250,0
20250313,102600,53496475,34250,34250,34250,34250,0
20250313,102500,53496475,34250,34250,34250,34250,0
20250313,102400,53496475,34250,34250,34250,34250,45
20250313,102300,51955225,34300,34300,34300,34300,3
20250313,102200,51852325,34300,34300,34300,34300,1
20250313,102100,51818025,34300,34300,34300,34300,0
20250313,102000,51818025,34300,34300,34300,34300,0
20250313,101900,51818025,34300,34300,34300,34300,0
20250313,101800,51818025,34300,34300,34300,34300,0
20250313,101700,51818025,34300,34300,34300,34300,2
20250313,101600,51749425,34250,34250,34300,34250,114
20250313,101500,47839875,34300,34300,34300,34300,0
20250313,101400,47839875,34300,34300,34300,34300,0
20250313,101300,47839875,34300,34300,34300,34300,0
20250313,101200,47839875,34300,34300,34300,34300,1
20250313,101100,47805575,34300,34300,34300,34300,1
20250313,101000,47771275,34300,34300,34300,34300,2
20250313,100900,47702675,34300,34300,34300,34300,1
20250313,100800,47668375,34300,34300,34300,34300,1
20250313,100700,47634075,34250,34250,34250,34250,0
20250313,100600,47634075,34250,34250,34250,34250,0
20250313,100500,47634075,34250,34250,34250,34250,0
20250313,100400,47634075,34250,34250,34250,34250,478
20250313,100300,31262575,34250,34250,34250,34250,12
20250313,100200,30851575,34275,34275,34275,34275,0
20250313,100100,30851575,34275,34275,34275,34275,0
20250313,100000,30851575,34275,34275,34275,34275,0
20250313,095900,30851575,34275,34275,34275,34275,0
20250313,095800,30851575,34275,34275,34275,34275,1
20250313,095700,30817300,34250,34300,34300,34250,15
20250313,095600,30303450,34300,34300,34300,34300,4
20250313,095500,30166250,34300,34300,34300,34300,0
20250313,095400,30166250,34300,34300,34300,34300,2
20250313,095300,30097650,34300,34250,34300,34250,10
20250313,095200,29755100,34250,34250,34250,34250,13
20250313,095100,29309850,34300,34300,34300,34300,9
20250313,095000,29001150,34300,34300,34300,34300,0
20250313,094900,29001150,34300,34300,34300,34300,0
20250313,094800,29001150,34300,34300,34300,34300,0
20250313,094700,29001150,34300,34300,34300,34300,0
20250313,094600,29001150,34300,34300,34300,34300,1
20250313,094500,28966850,34250,34250,34250,34250,1
20250313,094400,28932600,34300,34300,34300,34300,3
20250313,094300,28829700,34300,34300,34300,34300,0
20250313,094200,28829700,34300,34300,34300,34300,0
20250313,094100,28829700,34300,34300,34300,34300,1
20250313,094000,28795400,34300,34300,34300,34300,1
20250313,093900,28761100,34300,34300,34300,34300,0
20250313,093800,28761100,34300,34300,34300,34300,0
20250313,093700,28761100,34300,34300,34300,34300,0
20250313,093600,28761100,34300,34300,34300,34300,0
20250313,093500,28761100,34300,34300,34300,34300,0
20250313,093400,28761100,34300,34300,34300,34300,0
20250313,093300,28761100,34300,34300,34300,34300,25
20250313,093200,27903600,34300,34400,34400,34300,58
20250313,093100,25911500,34550,34550,34550,34550,8
20250313,093000,25635100,34300,34300,34300,34300,68
20250313,092900,23302700,34250,34250,34250,34250,31
20250313,092800,22240950,34250,34250,34250,34250,8
20250313,092700,21966950,34250,34250,34250,34250,28
20250313,092600,21007950,34250,34250,34250,34250,145
20250313,092500,16041700,34200,34150,34200,34150,55
20250313,092400,14161000,34150,34150,34150,34150,7
20250313,092300,13921950,34200,34200,34200,34200,0
20250313,092200,13921950,34200,34150,34200,34150,7
20250313,092100,13682800,34200,34200,34200,34200,0
20250313,092000,13682800,34200,34200,34200,34200,1
20250313,091900,13648600,34200,34200,34200,34200,0
20250313,091800,13648600,34200,34200,34200,34200,34
20250313,091700,12485800,34200,34200,34200,34200,55
20250313,091600,10604800,34200,34200,34200,34200,74
20250313,091500,8074000,34250,34250,34250,34250,0
20250313,091400,8074000,34250,34250,34250,34250,10
20250313,091300,7731500,34250,34200,34250,34200,67
20250313,091200,5439850,34150,34150,34150,34150,5
20250313,091100,5269100,34200,34200,34200,34200,0
20250313,091000,5269100,34200,34200,34200,34150,8
20250313,090900,4995800,34150,34200,34200,34150,24
20250313,090800,4175300,34150,34200,34200,34150,35
20250313,090700,2978500,34200,34200,34200,34200,0
20250313,090600,2978500,34200,34200,34200,34200,16
20250313,090500,2431300,34250,34250,34250,34250,2
20250313,090400,2362800,34300,34200,34300,34200,24
20250313,090300,1541500,34200,34300,34300,34200,10
20250313,090200,1199100,34200,34300,34300,34200,27
20250313,090100,274400,34300,34300,34300,34300,6
20250313,090000,68600,34300,34300,34300,34300,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 210600 447738350 34250 34250 34250 34250 4389
3 20250313 210500 447738350 34250 34250 34250 34250 0
4 20250313 210400 447738350 34250 34250 34250 34250 0
5 20250313 210300 447738350 34250 34250 34250 34250 0
6 20250313 210200 447738350 34250 34250 34250 34250 0
7 20250313 210100 447738350 34250 34250 34250 34250 0
8 20250313 210000 447738350 34250 34250 34250 34250 0
9 20250313 205900 447738350 34250 34250 34250 34250 0
10 20250313 205800 447738350 34250 34250 34250 34250 0
11 20250313 205700 447738350 34250 34250 34250 34250 0
12 20250313 205600 447738350 34250 34250 34250 34250 0
13 20250313 205500 447738350 34250 34250 34250 34250 0
14 20250313 205400 447738350 34250 34250 34250 34250 0
15 20250313 205300 447738350 34250 34250 34250 34250 0
16 20250313 205200 447738350 34250 34250 34250 34250 0
17 20250313 205100 447738350 34250 34250 34250 34250 0
18 20250313 205000 447738350 34250 34250 34250 34250 0
19 20250313 204900 447738350 34250 34250 34250 34250 0
20 20250313 204800 447738350 34250 34250 34250 34250 0
21 20250313 204700 447738350 34250 34250 34250 34250 0
22 20250313 204600 447738350 34250 34250 34250 34250 0
23 20250313 204500 447738350 34250 34250 34250 34250 0
24 20250313 204400 447738350 34250 34250 34250 34250 0
25 20250313 204300 447738350 34250 34250 34250 34250 0
26 20250313 204200 447738350 34250 34250 34250 34250 0
27 20250313 204100 447738350 34250 34250 34250 34250 0
28 20250313 204000 447738350 34250 34250 34250 34250 0
29 20250313 203900 447738350 34250 34250 34250 34250 0
30 20250313 203800 447738350 34250 34250 34250 34250 0
31 20250313 203700 447738350 34250 34250 34250 34250 0
32 20250313 203600 447738350 34250 34250 34250 34250 4389
33 20250313 203500 447738350 34250 34250 34250 34250 0
34 20250313 203400 447738350 34250 34250 34250 34250 0
35 20250313 203300 447738350 34250 34250 34250 34250 0
36 20250313 203200 447738350 34250 34250 34250 34250 0
37 20250313 203100 447738350 34250 34250 34250 34250 0
38 20250313 203000 447738350 34250 34250 34250 34250 0
39 20250313 202900 447738350 34250 34250 34250 34250 0
40 20250313 202800 447738350 34250 34250 34250 34250 0
41 20250313 202700 447738350 34250 34250 34250 34250 0
42 20250313 202600 447738350 34250 34250 34250 34250 0
43 20250313 202500 447738350 34250 34250 34250 34250 0
44 20250313 202400 447738350 34250 34250 34250 34250 0
45 20250313 202300 447738350 34250 34250 34250 34250 0
46 20250313 202200 447738350 34250 34250 34250 34250 0
47 20250313 202100 447738350 34250 34250 34250 34250 0
48 20250313 202000 447738350 34250 34250 34250 34250 0
49 20250313 201900 447738350 34250 34250 34250 34250 0
50 20250313 201800 447738350 34250 34250 34250 34250 0
51 20250313 201700 447738350 34250 34250 34250 34250 0
52 20250313 201600 447738350 34250 34250 34250 34250 0
53 20250313 201500 447738350 34250 34250 34250 34250 0
54 20250313 201400 447738350 34250 34250 34250 34250 0
55 20250313 201300 447738350 34250 34250 34250 34250 0
56 20250313 201200 447738350 34250 34250 34250 34250 0
57 20250313 201100 447738350 34250 34250 34250 34250 0
58 20250313 201000 447738350 34250 34250 34250 34250 0
59 20250313 200900 447738350 34250 34250 34250 34250 0
60 20250313 200800 447738350 34250 34250 34250 34250 0
61 20250313 200700 447738350 34250 34250 34250 34250 0
62 20250313 200600 447738350 34250 34250 34250 34250 4389
63 20250313 200500 447738350 34250 34250 34250 34250 0
64 20250313 200400 447738350 34250 34250 34250 34250 0
65 20250313 200300 447738350 34250 34250 34250 34250 0
66 20250313 200200 447738350 34250 34250 34250 34250 0
67 20250313 200100 447738350 34250 34250 34250 34250 0
68 20250313 200000 447738350 34250 34250 34250 34250 0
69 20250313 195900 447738350 34250 34250 34250 34250 0
70 20250313 195800 447738350 34250 34250 34250 34250 0
71 20250313 195700 447738350 34250 34250 34250 34250 0
72 20250313 195600 447738350 34250 34250 34250 34250 0
73 20250313 195500 447738350 34250 34250 34250 34250 0
74 20250313 195400 447738350 34250 34250 34250 34250 0
75 20250313 195300 447738350 34250 34250 34250 34250 0
76 20250313 195200 447738350 34250 34250 34250 34250 0
77 20250313 195100 447738350 34250 34250 34250 34250 0
78 20250313 195000 447738350 34250 34250 34250 34250 0
79 20250313 194900 447738350 34250 34250 34250 34250 0
80 20250313 194800 447738350 34250 34250 34250 34250 0
81 20250313 194700 447738350 34250 34250 34250 34250 0
82 20250313 194600 447738350 34250 34250 34250 34250 0
83 20250313 194500 447738350 34250 34250 34250 34250 0
84 20250313 194400 447738350 34250 34250 34250 34250 0
85 20250313 194300 447738350 34250 34250 34250 34250 0
86 20250313 194200 447738350 34250 34250 34250 34250 0
87 20250313 194100 447738350 34250 34250 34250 34250 0
88 20250313 194000 447738350 34250 34250 34250 34250 0
89 20250313 193900 447738350 34250 34250 34250 34250 0
90 20250313 193800 447738350 34250 34250 34250 34250 0
91 20250313 193700 447738350 34250 34250 34250 34250 0
92 20250313 193600 447738350 34250 34250 34250 34250 4389
93 20250313 193500 447738350 34250 34250 34250 34250 0
94 20250313 193400 447738350 34250 34250 34250 34250 0
95 20250313 193300 447738350 34250 34250 34250 34250 0
96 20250313 193200 447738350 34250 34250 34250 34250 0
97 20250313 193100 447738350 34250 34250 34250 34250 0
98 20250313 193000 447738350 34250 34250 34250 34250 0
99 20250313 192900 447738350 34250 34250 34250 34250 0
100 20250313 192800 447738350 34250 34250 34250 34250 0
101 20250313 192700 447738350 34250 34250 34250 34250 0
102 20250313 192600 447738350 34250 34250 34250 34250 0
103 20250313 192500 447738350 34250 34250 34250 34250 0
104 20250313 192400 447738350 34250 34250 34250 34250 0
105 20250313 192300 447738350 34250 34250 34250 34250 0
106 20250313 192200 447738350 34250 34250 34250 34250 0
107 20250313 192100 447738350 34250 34250 34250 34250 0
108 20250313 192000 447738350 34250 34250 34250 34250 0
109 20250313 191900 447738350 34250 34250 34250 34250 0
110 20250313 191800 447738350 34250 34250 34250 34250 0
111 20250313 191700 447738350 34250 34250 34250 34250 0
112 20250313 191600 447738350 34250 34250 34250 34250 0
113 20250313 191500 447738350 34250 34250 34250 34250 0
114 20250313 191400 447738350 34250 34250 34250 34250 0
115 20250313 191300 447738350 34250 34250 34250 34250 0
116 20250313 191200 447738350 34250 34250 34250 34250 0
117 20250313 191100 447738350 34250 34250 34250 34250 0
118 20250313 191000 447738350 34250 34250 34250 34250 0
119 20250313 190900 447738350 34250 34250 34250 34250 0
120 20250313 190800 447738350 34250 34250 34250 34250 0
121 20250313 190700 447738350 34250 34250 34250 34250 0
122 20250313 190600 447738350 34250 34250 34250 34250 4389
123 20250313 190500 447738350 34250 34250 34250 34250 0
124 20250313 190400 447738350 34250 34250 34250 34250 0
125 20250313 190300 447738350 34250 34250 34250 34250 0
126 20250313 190200 447738350 34250 34250 34250 34250 0
127 20250313 190100 447738350 34250 34250 34250 34250 0
128 20250313 190000 447738350 34250 34250 34250 34250 0
129 20250313 185900 447738350 34250 34250 34250 34250 0
130 20250313 185800 447738350 34250 34250 34250 34250 0
131 20250313 185700 447738350 34250 34250 34250 34250 0
132 20250313 185600 447738350 34250 34250 34250 34250 0
133 20250313 185500 447738350 34250 34250 34250 34250 0
134 20250313 185400 447738350 34250 34250 34250 34250 0
135 20250313 185300 447738350 34250 34250 34250 34250 0
136 20250313 185200 447738350 34250 34250 34250 34250 0
137 20250313 185100 447738350 34250 34250 34250 34250 0
138 20250313 185000 447738350 34250 34250 34250 34250 0
139 20250313 184900 447738350 34250 34250 34250 34250 0
140 20250313 184800 447738350 34250 34250 34250 34250 0
141 20250313 184700 447738350 34250 34250 34250 34250 0
142 20250313 184600 447738350 34250 34250 34250 34250 0
143 20250313 184500 447738350 34250 34250 34250 34250 0
144 20250313 184400 447738350 34250 34250 34250 34250 0
145 20250313 184300 447738350 34250 34250 34250 34250 0
146 20250313 184200 447738350 34250 34250 34250 34250 0
147 20250313 184100 447738350 34250 34250 34250 34250 0
148 20250313 184000 447738350 34250 34250 34250 34250 0
149 20250313 183900 447738350 34250 34250 34250 34250 0
150 20250313 183800 447738350 34250 34250 34250 34250 0
151 20250313 183700 447738350 34250 34250 34250 34250 0
152 20250313 183600 447738350 34250 34250 34250 34250 4389
153 20250313 183500 447738350 34250 34250 34250 34250 0
154 20250313 183400 447738350 34250 34250 34250 34250 0
155 20250313 183300 447738350 34250 34250 34250 34250 0
156 20250313 183200 447738350 34250 34250 34250 34250 0
157 20250313 183100 447738350 34250 34250 34250 34250 0
158 20250313 183000 447738350 34250 34250 34250 34250 0
159 20250313 182900 447738350 34250 34250 34250 34250 0
160 20250313 182800 447738350 34250 34250 34250 34250 0
161 20250313 182700 447738350 34250 34250 34250 34250 0
162 20250313 182600 447738350 34250 34250 34250 34250 0
163 20250313 182500 447738350 34250 34250 34250 34250 0
164 20250313 182400 447738350 34250 34250 34250 34250 0
165 20250313 182300 447738350 34250 34250 34250 34250 0
166 20250313 182200 447738350 34250 34250 34250 34250 0
167 20250313 182100 447738350 34250 34250 34250 34250 0
168 20250313 182000 447738350 34250 34250 34250 34250 0
169 20250313 181900 447738350 34250 34250 34250 34250 0
170 20250313 181800 447738350 34250 34250 34250 34250 0
171 20250313 181700 447738350 34250 34250 34250 34250 0
172 20250313 181600 447738350 34250 34250 34250 34250 0
173 20250313 181500 447738350 34250 34250 34250 34250 0
174 20250313 181400 447738350 34250 34250 34250 34250 0
175 20250313 181300 447738350 34250 34250 34250 34250 0
176 20250313 181200 447738350 34250 34250 34250 34250 0
177 20250313 181100 447738350 34250 34250 34250 34250 0
178 20250313 181000 447738350 34250 34250 34250 34250 0
179 20250313 180900 447738350 34250 34250 34250 34250 0
180 20250313 180800 447738350 34250 34250 34250 34250 0
181 20250313 180700 447738350 34250 34250 34250 34250 0
182 20250313 180600 447738350 34250 34250 34250 34250 4389
183 20250313 180500 447738350 34250 34250 34250 34250 0
184 20250313 180400 447738350 34250 34250 34250 34250 0
185 20250313 180300 447738350 34250 34250 34250 34250 0
186 20250313 180200 447738350 34250 34250 34250 34250 0
187 20250313 180100 447738350 34250 34250 34250 34250 0
188 20250313 180000 447738350 34250 34250 34250 34250 0
189 20250313 175900 447738350 34250 34250 34250 34250 0
190 20250313 175800 447738350 34250 34250 34250 34250 0
191 20250313 175700 447738350 34250 34250 34250 34250 0
192 20250313 175600 447738350 34250 34250 34250 34250 0
193 20250313 175500 447738350 34250 34250 34250 34250 0
194 20250313 175400 447738350 34250 34250 34250 34250 0
195 20250313 175300 447738350 34250 34250 34250 34250 0
196 20250313 175200 447738350 34250 34250 34250 34250 0
197 20250313 175100 447738350 34250 34250 34250 34250 0
198 20250313 175000 447738350 34250 34250 34250 34250 0
199 20250313 174900 447738350 34250 34250 34250 34250 0
200 20250313 174800 447738350 34250 34250 34250 34250 0
201 20250313 174700 447738350 34250 34250 34250 34250 0
202 20250313 174600 447738350 34250 34250 34250 34250 0
203 20250313 174500 447738350 34250 34250 34250 34250 0
204 20250313 174400 447738350 34250 34250 34250 34250 0
205 20250313 174300 447738350 34250 34250 34250 34250 0
206 20250313 174200 447738350 34250 34250 34250 34250 0
207 20250313 174100 447738350 34250 34250 34250 34250 0
208 20250313 174000 447738350 34250 34250 34250 34250 0
209 20250313 173900 447738350 34250 34250 34250 34250 0
210 20250313 173800 447738350 34250 34250 34250 34250 0
211 20250313 173700 447738350 34250 34250 34250 34250 0
212 20250313 173600 447738350 34250 34250 34250 34250 4389
213 20250313 173500 447738350 34250 34250 34250 34250 0
214 20250313 173400 447738350 34250 34250 34250 34250 0
215 20250313 173300 447738350 34250 34250 34250 34250 0
216 20250313 173200 447738350 34250 34250 34250 34250 0
217 20250313 173100 447738350 34250 34250 34250 34250 0
218 20250313 173000 447738350 34250 34250 34250 34250 0
219 20250313 172900 447738350 34250 34250 34250 34250 0
220 20250313 172800 447738350 34250 34250 34250 34250 0
221 20250313 172700 447738350 34250 34250 34250 34250 0
222 20250313 172600 447738350 34250 34250 34250 34250 0
223 20250313 172500 447738350 34250 34250 34250 34250 0
224 20250313 172400 447738350 34250 34250 34250 34250 0
225 20250313 172300 447738350 34250 34250 34250 34250 0
226 20250313 172200 447738350 34250 34250 34250 34250 0
227 20250313 172100 447738350 34250 34250 34250 34250 0
228 20250313 172000 447738350 34250 34250 34250 34250 0
229 20250313 171900 447738350 34250 34250 34250 34250 0
230 20250313 171800 447738350 34250 34250 34250 34250 0
231 20250313 171700 447738350 34250 34250 34250 34250 0
232 20250313 171600 447738350 34250 34250 34250 34250 0
233 20250313 171500 447738350 34250 34250 34250 34250 0
234 20250313 171400 447738350 34250 34250 34250 34250 0
235 20250313 171300 447738350 34250 34250 34250 34250 0
236 20250313 171200 447738350 34250 34250 34250 34250 0
237 20250313 171100 447738350 34250 34250 34250 34250 0
238 20250313 171000 447738350 34250 34250 34250 34250 0
239 20250313 170900 447738350 34250 34250 34250 34250 0
240 20250313 170800 447738350 34250 34250 34250 34250 0
241 20250313 170700 447738350 34250 34250 34250 34250 0
242 20250313 170600 447738350 34250 34250 34250 34250 4389
243 20250313 170500 447738350 34250 34250 34250 34250 0
244 20250313 170400 447738350 34250 34250 34250 34250 0
245 20250313 170300 447738350 34250 34250 34250 34250 0
246 20250313 170200 447738350 34250 34250 34250 34250 0
247 20250313 170100 447738350 34250 34250 34250 34250 0
248 20250313 170000 447738350 34250 34250 34250 34250 0
249 20250313 165900 447738350 34250 34250 34250 34250 0
250 20250313 165800 447738350 34250 34250 34250 34250 0
251 20250313 165700 447738350 34250 34250 34250 34250 0
252 20250313 165600 447738350 34250 34250 34250 34250 0
253 20250313 165500 447738350 34250 34250 34250 34250 0
254 20250313 165400 447738350 34250 34250 34250 34250 0
255 20250313 165300 447738350 34250 34250 34250 34250 0
256 20250313 165200 447738350 34250 34250 34250 34250 0
257 20250313 165100 447738350 34250 34250 34250 34250 0
258 20250313 165000 447738350 34250 34250 34250 34250 0
259 20250313 164900 447738350 34250 34250 34250 34250 0
260 20250313 164800 447738350 34250 34250 34250 34250 0
261 20250313 164700 447738350 34250 34250 34250 34250 0
262 20250313 164600 447738350 34250 34250 34250 34250 0
263 20250313 164500 447738350 34250 34250 34250 34250 0
264 20250313 164400 447738350 34250 34250 34250 34250 0
265 20250313 164300 447738350 34250 34250 34250 34250 0
266 20250313 164200 447738350 34250 34250 34250 34250 0
267 20250313 164100 447738350 34250 34250 34250 34250 0
268 20250313 164000 447738350 34250 34250 34250 34250 0
269 20250313 163900 447738350 34250 34250 34250 34250 0
270 20250313 163800 447738350 34250 34250 34250 34250 0
271 20250313 163700 447738350 34250 34250 34250 34250 0
272 20250313 163600 447738350 34250 34250 34250 34250 4389
273 20250313 163500 447738350 34250 34250 34250 34250 0
274 20250313 163400 447738350 34250 34250 34250 34250 0
275 20250313 163300 447738350 34250 34250 34250 34250 0
276 20250313 163200 447738350 34250 34250 34250 34250 0
277 20250313 163100 447738350 34250 34250 34250 34250 0
278 20250313 163000 447738350 34250 34250 34250 34250 0
279 20250313 162900 447738350 34250 34250 34250 34250 0
280 20250313 162800 447738350 34250 34250 34250 34250 0
281 20250313 162700 447738350 34250 34250 34250 34250 0
282 20250313 162600 447738350 34250 34250 34250 34250 0
283 20250313 162500 447738350 34250 34250 34250 34250 0
284 20250313 162400 447738350 34250 34250 34250 34250 0
285 20250313 162300 447738350 34250 34250 34250 34250 0
286 20250313 162200 447738350 34250 34250 34250 34250 0
287 20250313 162100 447738350 34250 34250 34250 34250 0
288 20250313 162000 447738350 34250 34250 34250 34250 0
289 20250313 161900 447738350 34250 34250 34250 34250 0
290 20250313 161800 447738350 34250 34250 34250 34250 0
291 20250313 161700 447738350 34250 34250 34250 34250 0
292 20250313 161600 447738350 34250 34250 34250 34250 0
293 20250313 161500 447738350 34250 34250 34250 34250 0
294 20250313 161400 447738350 34250 34250 34250 34250 0
295 20250313 161300 447738350 34250 34250 34250 34250 0
296 20250313 161200 447738350 34250 34250 34250 34250 0
297 20250313 161100 447738350 34250 34250 34250 34250 0
298 20250313 161000 447738350 34250 34250 34250 34250 0
299 20250313 160900 447738350 34250 34250 34250 34250 0
300 20250313 160800 447738350 34250 34250 34250 34250 0
301 20250313 160700 447738350 34250 34250 34250 34250 0
302 20250313 160600 447738350 34250 34250 34250 34250 4389
303 20250313 160500 447738350 34250 34250 34250 34250 0
304 20250313 160400 447738350 34250 34250 34250 34250 0
305 20250313 160300 447738350 34250 34250 34250 34250 0
306 20250313 160200 447738350 34250 34250 34250 34250 0
307 20250313 160100 447738350 34250 34250 34250 34250 0
308 20250313 160000 447738350 34250 34250 34250 34250 0
309 20250313 155900 447738350 34250 34250 34250 34250 0
310 20250313 155800 447738350 34250 34250 34250 34250 0
311 20250313 155700 447738350 34250 34250 34250 34250 0
312 20250313 155600 447738350 34250 34250 34250 34250 0
313 20250313 155500 447738350 34250 34250 34250 34250 0
314 20250313 155400 447738350 34250 34250 34250 34250 0
315 20250313 155300 447738350 34250 34250 34250 34250 0
316 20250313 155200 447738350 34250 34250 34250 34250 0
317 20250313 155100 447738350 34250 34250 34250 34250 0
318 20250313 155000 447738350 34250 34250 34250 34250 0
319 20250313 154900 447738350 34250 34250 34250 34250 0
320 20250313 154800 447738350 34250 34250 34250 34250 0
321 20250313 154700 447738350 34250 34250 34250 34250 0
322 20250313 154600 447738350 34250 34250 34250 34250 0
323 20250313 154500 447738350 34250 34250 34250 34250 0
324 20250313 154400 447738350 34250 34250 34250 34250 0
325 20250313 154300 447738350 34250 34250 34250 34250 0
326 20250313 154200 447738350 34250 34250 34250 34250 0
327 20250313 154100 447738350 34250 34250 34250 34250 0
328 20250313 154000 447738350 34250 34250 34250 34250 0
329 20250313 153900 447738350 34250 34250 34250 34250 0
330 20250313 153800 447738350 34250 34250 34250 34250 0
331 20250313 153700 447738350 34250 34250 34250 34250 0
332 20250313 153600 447738350 34250 34250 34250 34250 4389
333 20250313 153500 447738350 34250 34250 34250 34250 0
334 20250313 153400 447738350 34250 34250 34250 34250 0
335 20250313 153300 447738350 34250 34250 34250 34250 0
336 20250313 153200 447738350 34250 34250 34250 34250 0
337 20250313 153100 447738350 34250 34250 34250 34250 0
338 20250313 153000 447738350 34250 34250 34250 34250 4389
339 20250313 152900 297415100 34350 34350 34350 34350 0
340 20250313 152800 297415100 34350 34350 34350 34350 0
341 20250313 152700 297415100 34350 34350 34350 34350 0
342 20250313 152600 297415100 34350 34350 34350 34350 0
343 20250313 152500 297415100 34350 34350 34350 34350 0
344 20250313 152400 297415100 34350 34350 34350 34350 0
345 20250313 152300 297415100 34350 34350 34350 34350 0
346 20250313 152200 297415100 34350 34350 34350 34350 0
347 20250313 152100 297415100 34350 34350 34350 34350 0
348 20250313 152000 297415100 34350 34350 34350 34350 0
349 20250313 151900 297415100 34350 34300 34350 34250 14
350 20250313 151800 296934650 34400 34250 34400 34250 189
351 20250313 151700 290450100 34250 34250 34250 34250 9
352 20250313 151600 290141850 34250 34300 34300 34250 13
353 20250313 151500 289696200 34300 34350 34350 34300 12
354 20250313 151400 289284500 34400 34250 34400 34250 83
355 20250313 151300 286435850 34300 34300 34300 34300 4
356 20250313 151200 286298650 34300 34300 34300 34300 9
357 20250313 151100 285989950 34300 34300 34300 34300 18
358 20250313 151000 285372550 34300 34300 34300 34300 10
359 20250313 150900 285029550 34350 34300 34350 34300 35
360 20250313 150800 283827550 34350 34350 34350 34300 55
361 20250313 150700 281938500 34300 34300 34300 34300 0
362 20250313 150600 281938500 34300 34300 34300 34300 18
363 20250313 150500 281321100 34300 34300 34300 34250 116
364 20250313 150400 277346600 34300 34300 34300 34300 17
365 20250313 150300 276763500 34300 34300 34300 34300 9
366 20250313 150200 276454800 34300 34300 34300 34300 9
367 20250313 150100 276146100 34300 34300 34300 34300 4
368 20250313 150000 276008900 34300 34400 34450 34300 205
369 20250313 145900 268955300 34350 34350 34350 34350 0
370 20250313 145800 268955300 34350 34350 34350 34350 0
371 20250313 145700 268955300 34350 34350 34350 34350 0
372 20250313 145600 268955300 34350 34350 34350 34350 27
373 20250313 145500 268027850 34350 34350 34350 34350 0
374 20250313 145400 268027850 34350 34350 34350 34350 18
375 20250313 145300 267409550 34300 34300 34300 34300 0
376 20250313 145200 267409550 34300 34300 34300 34300 0
377 20250313 145100 267409550 34300 34300 34300 34300 0
378 20250313 145000 267409550 34300 34300 34300 34300 0
379 20250313 144900 267409550 34300 34350 34350 34300 453
380 20250313 144800 251866900 34400 34400 34400 34400 30
381 20250313 144700 250834900 34400 34350 34400 34350 17
382 20250313 144600 250250350 34450 34450 34450 34450 0
383 20250313 144500 250250350 34450 34350 34450 34350 133
384 20250313 144400 245675700 34350 34350 34350 34350 0
385 20250313 144300 245675700 34350 34350 34350 34350 0
386 20250313 144200 245675700 34350 34350 34350 34350 2
387 20250313 144100 245607000 34350 34350 34350 34350 0
388 20250313 144000 245607000 34350 34350 34350 34350 30
389 20250313 143900 244576500 34400 34400 34400 34400 0
390 20250313 143800 244576500 34400 34400 34400 34400 0
391 20250313 143700 244576500 34400 34400 34400 34400 0
392 20250313 143600 244576500 34400 34400 34400 34400 14
393 20250313 143500 244094900 34400 34400 34400 34400 0
394 20250313 143400 244094900 34400 34400 34400 34400 2
395 20250313 143300 244026100 34400 34400 34400 34400 0
396 20250313 143200 244026100 34400 34400 34400 34400 0
397 20250313 143100 244026100 34400 34400 34400 34400 0
398 20250313 143000 244026100 34400 34400 34400 34400 0
399 20250313 142900 244026100 34400 34400 34400 34400 0
400 20250313 142800 244026100 34400 34400 34400 34400 0
401 20250313 142700 244026100 34400 34400 34400 34400 43
402 20250313 142600 242546900 34350 34350 34350 34350 0
403 20250313 142500 242546900 34350 34350 34350 34350 0
404 20250313 142400 242546900 34350 34350 34350 34350 0
405 20250313 142300 242546900 34350 34350 34350 34350 0
406 20250313 142200 242546900 34350 34350 34350 34350 0
407 20250313 142100 242546900 34350 34350 34350 34350 0
408 20250313 142000 242546900 34350 34350 34350 34350 6
409 20250313 141900 242340800 34350 34350 34350 34350 30
410 20250313 141800 241310300 34350 34350 34350 34350 0
411 20250313 141700 241310300 34350 34350 34350 34350 0
412 20250313 141600 241310300 34350 34350 34350 34350 0
413 20250313 141500 241310300 34350 34350 34350 34350 30
414 20250313 141400 240279800 34350 34350 34350 34350 0
415 20250313 141300 240279800 34350 34350 34350 34350 0
416 20250313 141200 240279800 34350 34350 34350 34350 30
417 20250313 141100 239249300 34450 34450 34450 34450 0
418 20250313 141000 239249300 34450 34450 34450 34450 0
419 20250313 140900 239249300 34450 34400 34450 34400 78
420 20250313 140800 236563900 34450 34450 34450 34450 15
421 20250313 140700 236047150 34450 34450 34450 34450 0
422 20250313 140600 236047150 34450 34450 34450 34450 1
423 20250313 140500 236012700 34500 34500 34500 34500 0
424 20250313 140400 236012700 34500 34500 34500 34500 0
425 20250313 140300 236012700 34500 34500 34500 34500 0
426 20250313 140200 236012700 34500 34450 34500 34450 124
427 20250313 140100 231739800 34350 34350 34350 34350 0
428 20250313 140000 231739800 34350 34350 34350 34350 0
429 20250313 135900 231739800 34350 34350 34350 34350 0
430 20250313 135800 231739800 34350 34350 34350 34350 12
431 20250313 135700 231327600 34350 34350 34350 34350 0
432 20250313 135600 231327600 34350 34350 34350 34350 6
433 20250313 135500 231121500 34350 34350 34350 34350 0
434 20250313 135400 231121500 34350 34350 34350 34350 0
435 20250313 135300 231121500 34350 34350 34350 34350 0
436 20250313 135200 231121500 34350 34350 34350 34350 23
437 20250313 135100 230331450 34350 34350 34350 34350 0
438 20250313 135000 230331450 34350 34350 34350 34350 9
439 20250313 134900 230022300 34400 34400 34400 34400 42
440 20250313 134800 228577500 34400 34400 34400 34400 0
441 20250313 134700 228577500 34400 34400 34400 34400 0
442 20250313 134600 228577500 34400 34400 34400 34400 0
443 20250313 134500 228577500 34400 34400 34400 34400 2
444 20250313 134400 228508700 34400 34400 34400 34400 72
445 20250313 134300 226031900 34300 34300 34300 34300 0
446 20250313 134200 226031900 34300 34300 34300 34300 0
447 20250313 134100 226031900 34300 34300 34300 34300 0
448 20250313 134000 226031900 34300 34300 34300 34300 1
449 20250313 133900 225997600 34350 34350 34350 34350 44
450 20250313 133800 224486200 34350 34350 34350 34350 0
451 20250313 133700 224486200 34350 34350 34350 34350 0
452 20250313 133600 224486200 34350 34400 34400 34350 54
453 20250313 133500 222630100 34450 34450 34450 34450 0
454 20250313 133400 222630100 34450 34450 34450 34450 1
455 20250313 133300 222595650 34400 34400 34400 34400 20
456 20250313 133200 221907650 34400 34400 34400 34400 0
457 20250313 133100 221907650 34400 34400 34400 34400 0
458 20250313 133000 221907650 34400 34400 34400 34400 6
459 20250313 132900 221701250 34400 34400 34400 34400 0
460 20250313 132800 221701250 34400 34400 34400 34400 0
461 20250313 132700 221701250 34400 34400 34400 34400 13
462 20250313 132600 221254050 34400 34400 34400 34400 18
463 20250313 132500 220634850 34400 34400 34400 34400 0
464 20250313 132400 220634850 34400 34400 34400 34400 1
465 20250313 132300 220600450 34400 34400 34400 34400 0
466 20250313 132200 220600450 34400 34400 34400 34400 0
467 20250313 132100 220600450 34400 34400 34400 34400 149
468 20250313 132000 215474850 34350 34300 34350 34300 59
469 20250313 131900 213450200 34350 34350 34350 34350 0
470 20250313 131800 213450200 34350 34350 34350 34350 0
471 20250313 131700 213450200 34350 34350 34350 34350 0
472 20250313 131600 213450200 34350 34350 34350 34350 1
473 20250313 131500 213415850 34300 34300 34300 34300 0
474 20250313 131400 213415850 34300 34300 34300 34300 27
475 20250313 131300 212489750 34250 34250 34250 34250 0
476 20250313 131200 212489750 34250 34250 34250 34250 0
477 20250313 131100 212489750 34250 34250 34250 34250 0
478 20250313 131000 212489750 34250 34250 34250 34250 0
479 20250313 130900 212489750 34250 34250 34250 34250 0
480 20250313 130800 212489750 34250 34250 34250 34250 11
481 20250313 130700 212113000 34250 34250 34250 34250 19
482 20250313 130600 211462250 34300 34300 34300 34300 4
483 20250313 130500 211325050 34350 34350 34350 34350 0
484 20250313 130400 211325050 34350 34350 34350 34350 1
485 20250313 130300 211290700 34350 34350 34350 34350 0
486 20250313 130200 211290700 34350 34350 34350 34350 0
487 20250313 130100 211290700 34350 34350 34350 34350 0
488 20250313 130000 211290700 34350 34350 34350 34350 1
489 20250313 125900 211256350 34300 34300 34300 34300 0
490 20250313 125800 211256350 34300 34300 34300 34300 0
491 20250313 125700 211256350 34300 34300 34300 34300 28
492 20250313 125600 210295950 34300 34300 34300 34300 30
493 20250313 125500 209266950 34300 34300 34300 34300 0
494 20250313 125400 209266950 34300 34300 34300 34300 0
495 20250313 125300 209266950 34300 34250 34300 34250 31
496 20250313 125200 208205150 34300 34300 34300 34300 0
497 20250313 125100 208205150 34300 34300 34300 34300 7
498 20250313 125000 207965050 34300 34300 34300 34300 0
499 20250313 124900 207965050 34300 34300 34300 34300 0
500 20250313 124800 207965050 34300 34300 34300 34300 26
501 20250313 124700 207073250 34250 34250 34250 34250 0
502 20250313 124600 207073250 34250 34250 34250 34250 0
503 20250313 124500 207073250 34250 34250 34250 34250 0
504 20250313 124400 207073250 34250 34250 34250 34250 0
505 20250313 124300 207073250 34250 34250 34250 34250 0
506 20250313 124200 207073250 34250 34250 34250 34250 0
507 20250313 124100 207073250 34250 34250 34250 34250 1
508 20250313 124000 207039000 34250 34250 34250 34250 0
509 20250313 123900 207039000 34250 34250 34250 34250 14
510 20250313 123800 206559500 34350 34350 34350 34350 0
511 20250313 123700 206559500 34350 34250 34350 34250 31
512 20250313 123600 205497650 34300 34300 34300 34300 0
513 20250313 123500 205497650 34300 34300 34300 34300 0
514 20250313 123400 205497650 34300 34300 34300 34300 0
515 20250313 123300 205497650 34300 34300 34300 34300 0
516 20250313 123200 205497650 34300 34300 34300 34300 0
517 20250313 123100 205497650 34300 34300 34300 34300 21
518 20250313 123000 204777350 34300 34350 34350 34300 87
519 20250313 122900 201793200 34350 34350 34350 34350 0
520 20250313 122800 201793200 34350 34350 34350 34350 49
521 20250313 122700 200110050 34350 34350 34350 34350 11
522 20250313 122600 199732200 34350 34350 34350 34350 130
523 20250313 122500 195266700 34350 34350 34350 34350 0
524 20250313 122400 195266700 34350 34350 34350 34350 0
525 20250313 122300 195266700 34350 34350 34350 34350 1
526 20250313 122200 195232350 34350 34350 34350 34350 0
527 20250313 122100 195232350 34350 34350 34350 34350 0
528 20250313 122000 195232350 34350 34350 34350 34350 0
529 20250313 121900 195232350 34350 34350 34350 34350 3
530 20250313 121800 195129300 34350 34350 34350 34350 0
531 20250313 121700 195129300 34350 34350 34350 34350 0
532 20250313 121600 195129300 34350 34350 34350 34350 0
533 20250313 121500 195129300 34350 34350 34350 34350 0
534 20250313 121400 195129300 34350 34350 34350 34350 0
535 20250313 121300 195129300 34350 34350 34350 34350 44
536 20250313 121200 193617900 34350 34300 34350 34300 132
537 20250313 121100 189089400 34300 34300 34300 34300 0
538 20250313 121000 189089400 34300 34300 34300 34300 0
539 20250313 120900 189089400 34300 34300 34300 34300 0
540 20250313 120800 189089400 34300 34300 34300 34300 1
541 20250313 120700 189055100 34250 34250 34250 34250 30
542 20250313 120600 188027600 34250 34250 34250 34250 37
543 20250313 120500 186760350 34250 34250 34250 34250 0
544 20250313 120400 186760350 34250 34250 34250 34250 6
545 20250313 120300 186554850 34250 34250 34250 34250 51
546 20250313 120200 184808100 34250 34250 34250 34250 0
547 20250313 120100 184808100 34250 34250 34250 34250 0
548 20250313 120000 184808100 34250 34250 34250 34250 29
549 20250313 115900 183814850 34250 34250 34250 34250 1
550 20250313 115800 183780600 34250 34150 34325 34150 188
551 20250313 115700 177343050 34100 34100 34100 34100 30
552 20250313 115600 176320050 34150 34150 34150 34150 0
553 20250313 115500 176320050 34150 34100 34150 34100 2
554 20250313 115400 176251800 34150 34150 34150 34150 0
555 20250313 115300 176251800 34150 34150 34150 34150 5
556 20250313 115200 176081050 34150 34150 34150 34150 0
557 20250313 115100 176081050 34150 34150 34150 34150 0
558 20250313 115000 176081050 34150 34150 34150 34150 2
559 20250313 114900 176012750 34100 34100 34100 34100 0
560 20250313 114800 176012750 34100 34100 34100 34100 0
561 20250313 114700 176012750 34100 34100 34100 34100 0
562 20250313 114600 176012750 34100 34100 34100 34100 122
563 20250313 114500 171852550 34100 34100 34100 34100 0
564 20250313 114400 171852550 34100 34100 34100 34100 2
565 20250313 114300 171784350 34200 34200 34200 34200 0
566 20250313 114200 171784350 34200 34200 34200 34200 0
567 20250313 114100 171784350 34200 34200 34200 34200 0
568 20250313 114000 171784350 34200 34200 34200 34200 0
569 20250313 113900 171784350 34200 34200 34200 34200 0
570 20250313 113800 171784350 34200 34200 34200 34200 3
571 20250313 113700 171681750 34100 34100 34100 34100 67
572 20250313 113600 169397050 34100 34100 34100 34100 0
573 20250313 113500 169397050 34100 34100 34100 34100 0
574 20250313 113400 169397050 34100 34100 34100 34100 6
575 20250313 113300 169192450 34100 34100 34100 34100 6
576 20250313 113200 168987850 34100 34100 34100 34100 0
577 20250313 113100 168987850 34100 34100 34100 34075 39
578 20250313 113000 167658025 34150 34150 34150 34150 0
579 20250313 112900 167658025 34150 34100 34150 34100 27
580 20250313 112800 166736425 34100 34100 34100 34100 3
581 20250313 112700 166634125 34200 34200 34200 34200 17
582 20250313 112600 166052725 34100 34100 34100 34100 35
583 20250313 112500 164859225 34050 34050 34050 34050 0
584 20250313 112400 164859225 34050 34050 34050 34050 0
585 20250313 112300 164859225 34050 34050 34050 34050 155
586 20250313 112200 159581475 34000 34000 34000 34000 0
587 20250313 112100 159581475 34000 34000 34000 34000 26
588 20250313 112000 158697475 34050 34050 34050 34050 1
589 20250313 111900 158663425 34050 34050 34050 34050 22
590 20250313 111800 157914325 34050 34050 34050 34050 0
591 20250313 111700 157914325 34050 34050 34050 34050 1
592 20250313 111600 157880275 34050 34050 34050 34050 0
593 20250313 111500 157880275 34050 34050 34050 34000 132
594 20250313 111400 153392075 34050 34050 34050 34050 5
595 20250313 111300 153221825 34050 34050 34050 34050 142
596 20250313 111200 148386725 34100 34100 34100 34050 98
597 20250313 111100 145048150 34200 34200 34200 34200 0
598 20250313 111000 145048150 34200 34250 34250 34050 2310
599 20250313 110900 66002350 34250 34250 34250 34250 6
600 20250313 110800 65796850 34250 34250 34250 34250 0
601 20250313 110700 65796850 34250 34250 34250 34250 0
602 20250313 110600 65796850 34250 34250 34250 34250 0
603 20250313 110500 65796850 34250 34250 34250 34250 0
604 20250313 110400 65796850 34250 34250 34250 34250 1
605 20250313 110300 65762600 34300 34300 34300 34300 2
606 20250313 110200 65694000 34250 34250 34250 34250 0
607 20250313 110100 65694000 34250 34250 34250 34250 0
608 20250313 110000 65694000 34250 34250 34250 34250 0
609 20250313 105900 65694000 34250 34250 34250 34250 89
610 20250313 105800 62645750 34300 34300 34300 34300 0
611 20250313 105700 62645750 34300 34300 34300 34300 20
612 20250313 105600 61959750 34250 34250 34250 34250 86
613 20250313 105500 59014250 34250 34250 34250 34250 0
614 20250313 105400 59014250 34250 34250 34250 34250 0
615 20250313 105300 59014250 34250 34250 34250 34250 0
616 20250313 105200 59014250 34250 34250 34250 34250 27
617 20250313 105100 58089500 34250 34250 34250 34250 0
618 20250313 105000 58089500 34250 34250 34250 34250 0
619 20250313 104900 58089500 34250 34250 34250 34250 0
620 20250313 104800 58089500 34250 34250 34250 34250 2
621 20250313 104700 58021000 34250 34300 34300 34250 61
622 20250313 104600 55931700 34300 34300 34300 34300 0
623 20250313 104500 55931700 34300 34300 34300 34300 0
624 20250313 104400 55931700 34300 34300 34300 34300 2
625 20250313 104300 55863100 34300 34300 34300 34300 0
626 20250313 104200 55863100 34300 34300 34300 34300 11
627 20250313 104100 55485800 34300 34300 34300 34300 0
628 20250313 104000 55485800 34300 34300 34300 34300 40
629 20250313 103900 54113800 34300 34300 34300 34300 0
630 20250313 103800 54113800 34300 34300 34300 34300 3
631 20250313 103700 54010900 34275 34275 34275 34275 3
632 20250313 103600 53908075 34300 34300 34300 34300 0
633 20250313 103500 53908075 34300 34300 34300 34300 10
634 20250313 103400 53565075 34300 34300 34300 34300 0
635 20250313 103300 53565075 34300 34300 34300 34300 0
636 20250313 103200 53565075 34300 34300 34300 34300 0
637 20250313 103100 53565075 34300 34300 34300 34300 0
638 20250313 103000 53565075 34300 34300 34300 34300 1
639 20250313 102900 53530775 34300 34300 34300 34300 0
640 20250313 102800 53530775 34300 34300 34300 34300 1
641 20250313 102700 53496475 34250 34250 34250 34250 0
642 20250313 102600 53496475 34250 34250 34250 34250 0
643 20250313 102500 53496475 34250 34250 34250 34250 0
644 20250313 102400 53496475 34250 34250 34250 34250 45
645 20250313 102300 51955225 34300 34300 34300 34300 3
646 20250313 102200 51852325 34300 34300 34300 34300 1
647 20250313 102100 51818025 34300 34300 34300 34300 0
648 20250313 102000 51818025 34300 34300 34300 34300 0
649 20250313 101900 51818025 34300 34300 34300 34300 0
650 20250313 101800 51818025 34300 34300 34300 34300 0
651 20250313 101700 51818025 34300 34300 34300 34300 2
652 20250313 101600 51749425 34250 34250 34300 34250 114
653 20250313 101500 47839875 34300 34300 34300 34300 0
654 20250313 101400 47839875 34300 34300 34300 34300 0
655 20250313 101300 47839875 34300 34300 34300 34300 0
656 20250313 101200 47839875 34300 34300 34300 34300 1
657 20250313 101100 47805575 34300 34300 34300 34300 1
658 20250313 101000 47771275 34300 34300 34300 34300 2
659 20250313 100900 47702675 34300 34300 34300 34300 1
660 20250313 100800 47668375 34300 34300 34300 34300 1
661 20250313 100700 47634075 34250 34250 34250 34250 0
662 20250313 100600 47634075 34250 34250 34250 34250 0
663 20250313 100500 47634075 34250 34250 34250 34250 0
664 20250313 100400 47634075 34250 34250 34250 34250 478
665 20250313 100300 31262575 34250 34250 34250 34250 12
666 20250313 100200 30851575 34275 34275 34275 34275 0
667 20250313 100100 30851575 34275 34275 34275 34275 0
668 20250313 100000 30851575 34275 34275 34275 34275 0
669 20250313 095900 30851575 34275 34275 34275 34275 0
670 20250313 095800 30851575 34275 34275 34275 34275 1
671 20250313 095700 30817300 34250 34300 34300 34250 15
672 20250313 095600 30303450 34300 34300 34300 34300 4
673 20250313 095500 30166250 34300 34300 34300 34300 0
674 20250313 095400 30166250 34300 34300 34300 34300 2
675 20250313 095300 30097650 34300 34250 34300 34250 10
676 20250313 095200 29755100 34250 34250 34250 34250 13
677 20250313 095100 29309850 34300 34300 34300 34300 9
678 20250313 095000 29001150 34300 34300 34300 34300 0
679 20250313 094900 29001150 34300 34300 34300 34300 0
680 20250313 094800 29001150 34300 34300 34300 34300 0
681 20250313 094700 29001150 34300 34300 34300 34300 0
682 20250313 094600 29001150 34300 34300 34300 34300 1
683 20250313 094500 28966850 34250 34250 34250 34250 1
684 20250313 094400 28932600 34300 34300 34300 34300 3
685 20250313 094300 28829700 34300 34300 34300 34300 0
686 20250313 094200 28829700 34300 34300 34300 34300 0
687 20250313 094100 28829700 34300 34300 34300 34300 1
688 20250313 094000 28795400 34300 34300 34300 34300 1
689 20250313 093900 28761100 34300 34300 34300 34300 0
690 20250313 093800 28761100 34300 34300 34300 34300 0
691 20250313 093700 28761100 34300 34300 34300 34300 0
692 20250313 093600 28761100 34300 34300 34300 34300 0
693 20250313 093500 28761100 34300 34300 34300 34300 0
694 20250313 093400 28761100 34300 34300 34300 34300 0
695 20250313 093300 28761100 34300 34300 34300 34300 25
696 20250313 093200 27903600 34300 34400 34400 34300 58
697 20250313 093100 25911500 34550 34550 34550 34550 8
698 20250313 093000 25635100 34300 34300 34300 34300 68
699 20250313 092900 23302700 34250 34250 34250 34250 31
700 20250313 092800 22240950 34250 34250 34250 34250 8
701 20250313 092700 21966950 34250 34250 34250 34250 28
702 20250313 092600 21007950 34250 34250 34250 34250 145
703 20250313 092500 16041700 34200 34150 34200 34150 55
704 20250313 092400 14161000 34150 34150 34150 34150 7
705 20250313 092300 13921950 34200 34200 34200 34200 0
706 20250313 092200 13921950 34200 34150 34200 34150 7
707 20250313 092100 13682800 34200 34200 34200 34200 0
708 20250313 092000 13682800 34200 34200 34200 34200 1
709 20250313 091900 13648600 34200 34200 34200 34200 0
710 20250313 091800 13648600 34200 34200 34200 34200 34
711 20250313 091700 12485800 34200 34200 34200 34200 55
712 20250313 091600 10604800 34200 34200 34200 34200 74
713 20250313 091500 8074000 34250 34250 34250 34250 0
714 20250313 091400 8074000 34250 34250 34250 34250 10
715 20250313 091300 7731500 34250 34200 34250 34200 67
716 20250313 091200 5439850 34150 34150 34150 34150 5
717 20250313 091100 5269100 34200 34200 34200 34200 0
718 20250313 091000 5269100 34200 34200 34200 34150 8
719 20250313 090900 4995800 34150 34200 34200 34150 24
720 20250313 090800 4175300 34150 34200 34200 34150 35
721 20250313 090700 2978500 34200 34200 34200 34200 0
722 20250313 090600 2978500 34200 34200 34200 34200 16
723 20250313 090500 2431300 34250 34250 34250 34250 2
724 20250313 090400 2362800 34300 34200 34300 34200 24
725 20250313 090300 1541500 34200 34300 34300 34200 10
726 20250313 090200 1199100 34200 34300 34300 34200 27
727 20250313 090100 274400 34300 34300 34300 34300 6
728 20250313 090000 68600 34300 34300 34300 34300 2