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

737
298380/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,211500,43434084425,36950,36950,36950,36950,63104
20250313,211400,43434084425,36950,36950,36950,36950,0
20250313,211300,43434084425,36950,36950,36950,36950,0
20250313,211200,43434084425,36950,36950,36950,36950,0
20250313,211100,43434084425,36950,36950,36950,36950,0
20250313,211000,43434084425,36950,36950,36950,36950,0
20250313,210900,43434084425,36950,36950,36950,36950,0
20250313,210800,43434084425,36950,36950,36950,36950,0
20250313,210700,43434084425,36950,36950,36950,36950,0
20250313,210600,43434084425,36950,36950,36950,36950,0
20250313,210500,43434084425,36950,36950,36950,36950,0
20250313,210400,43434084425,36950,36950,36950,36950,0
20250313,210300,43434084425,36950,36950,36950,36950,0
20250313,210200,43434084425,36950,36950,36950,36950,0
20250313,210100,43434084425,36950,36950,36950,36950,0
20250313,210000,43434084425,36950,36950,36950,36950,0
20250313,205900,43434084425,36950,36950,36950,36950,0
20250313,205800,43434084425,36950,36950,36950,36950,0
20250313,205700,43434084425,36950,36950,36950,36950,0
20250313,205600,43434084425,36950,36950,36950,36950,0
20250313,205500,43434084425,36950,36950,36950,36950,0
20250313,205400,43434084425,36950,36950,36950,36950,0
20250313,205300,43434084425,36950,36950,36950,36950,0
20250313,205200,43434084425,36950,36950,36950,36950,0
20250313,205100,43434084425,36950,36950,36950,36950,0
20250313,205000,43434084425,36950,36950,36950,36950,0
20250313,204900,43434084425,36950,36950,36950,36950,0
20250313,204800,43434084425,36950,36950,36950,36950,0
20250313,204700,43434084425,36950,36950,36950,36950,0
20250313,204600,43434084425,36950,36950,36950,36950,0
20250313,204500,43434084425,36950,36950,36950,36950,63104
20250313,204400,43434084425,36950,36950,36950,36950,0
20250313,204300,43434084425,36950,36950,36950,36950,0
20250313,204200,43434084425,36950,36950,36950,36950,0
20250313,204100,43434084425,36950,36950,36950,36950,0
20250313,204000,43434084425,36950,36950,36950,36950,0
20250313,203900,43434084425,36950,36950,36950,36950,0
20250313,203800,43434084425,36950,36950,36950,36950,0
20250313,203700,43434084425,36950,36950,36950,36950,0
20250313,203600,43434084425,36950,36950,36950,36950,0
20250313,203500,43434084425,36950,36950,36950,36950,0
20250313,203400,43434084425,36950,36950,36950,36950,0
20250313,203300,43434084425,36950,36950,36950,36950,0
20250313,203200,43434084425,36950,36950,36950,36950,0
20250313,203100,43434084425,36950,36950,36950,36950,0
20250313,203000,43434084425,36950,36950,36950,36950,0
20250313,202900,43434084425,36950,36950,36950,36950,0
20250313,202800,43434084425,36950,36950,36950,36950,0
20250313,202700,43434084425,36950,36950,36950,36950,0
20250313,202600,43434084425,36950,36950,36950,36950,0
20250313,202500,43434084425,36950,36950,36950,36950,0
20250313,202400,43434084425,36950,36950,36950,36950,0
20250313,202300,43434084425,36950,36950,36950,36950,0
20250313,202200,43434084425,36950,36950,36950,36950,0
20250313,202100,43434084425,36950,36950,36950,36950,0
20250313,202000,43434084425,36950,36950,36950,36950,0
20250313,201900,43434084425,36950,36950,36950,36950,0
20250313,201800,43434084425,36950,36950,36950,36950,0
20250313,201700,43434084425,36950,36950,36950,36950,0
20250313,201600,43434084425,36950,36950,36950,36950,0
20250313,201500,43434084425,36950,36950,36950,36950,63104
20250313,201400,43434084425,36950,36950,36950,36950,0
20250313,201300,43434084425,36950,36950,36950,36950,0
20250313,201200,43434084425,36950,36950,36950,36950,0
20250313,201100,43434084425,36950,36950,36950,36950,0
20250313,201000,43434084425,36950,36950,36950,36950,0
20250313,200900,43434084425,36950,36950,36950,36950,0
20250313,200800,43434084425,36950,36950,36950,36950,0
20250313,200700,43434084425,36950,36950,36950,36950,0
20250313,200600,43434084425,36950,36950,36950,36950,0
20250313,200500,43434084425,36950,36950,36950,36950,0
20250313,200400,43434084425,36950,36950,36950,36950,0
20250313,200300,43434084425,36950,36950,36950,36950,0
20250313,200200,43434084425,36950,36950,36950,36950,0
20250313,200100,43434084425,36950,36950,36950,36950,0
20250313,200000,43434084425,36950,36950,36950,36950,0
20250313,195900,43434084425,36950,36950,36950,36950,0
20250313,195800,43434084425,36950,36950,36950,36950,0
20250313,195700,43434084425,36950,36950,36950,36950,0
20250313,195600,43434084425,36950,36950,36950,36950,0
20250313,195500,43434084425,36950,36950,36950,36950,0
20250313,195400,43434084425,36950,36950,36950,36950,0
20250313,195300,43434084425,36950,36950,36950,36950,0
20250313,195200,43434084425,36950,36950,36950,36950,0
20250313,195100,43434084425,36950,36950,36950,36950,0
20250313,195000,43434084425,36950,36950,36950,36950,0
20250313,194900,43434084425,36950,36950,36950,36950,0
20250313,194800,43434084425,36950,36950,36950,36950,0
20250313,194700,43434084425,36950,36950,36950,36950,0
20250313,194600,43434084425,36950,36950,36950,36950,0
20250313,194500,43434084425,36950,36950,36950,36950,63104
20250313,194400,43434084425,36950,36950,36950,36950,0
20250313,194300,43434084425,36950,36950,36950,36950,0
20250313,194200,43434084425,36950,36950,36950,36950,0
20250313,194100,43434084425,36950,36950,36950,36950,0
20250313,194000,43434084425,36950,36950,36950,36950,0
20250313,193900,43434084425,36950,36950,36950,36950,0
20250313,193800,43434084425,36950,36950,36950,36950,0
20250313,193700,43434084425,36950,36950,36950,36950,0
20250313,193600,43434084425,36950,36950,36950,36950,0
20250313,193500,43434084425,36950,36950,36950,36950,0
20250313,193400,43434084425,36950,36950,36950,36950,0
20250313,193300,43434084425,36950,36950,36950,36950,0
20250313,193200,43434084425,36950,36950,36950,36950,0
20250313,193100,43434084425,36950,36950,36950,36950,0
20250313,193000,43434084425,36950,36950,36950,36950,0
20250313,192900,43434084425,36950,36950,36950,36950,0
20250313,192800,43434084425,36950,36950,36950,36950,0
20250313,192700,43434084425,36950,36950,36950,36950,0
20250313,192600,43434084425,36950,36950,36950,36950,0
20250313,192500,43434084425,36950,36950,36950,36950,0
20250313,192400,43434084425,36950,36950,36950,36950,0
20250313,192300,43434084425,36950,36950,36950,36950,0
20250313,192200,43434084425,36950,36950,36950,36950,0
20250313,192100,43434084425,36950,36950,36950,36950,0
20250313,192000,43434084425,36950,36950,36950,36950,0
20250313,191900,43434084425,36950,36950,36950,36950,0
20250313,191800,43434084425,36950,36950,36950,36950,0
20250313,191700,43434084425,36950,36950,36950,36950,0
20250313,191600,43434084425,36950,36950,36950,36950,0
20250313,191500,43434084425,36950,36950,36950,36950,63104
20250313,191400,43434084425,36950,36950,36950,36950,0
20250313,191300,43434084425,36950,36950,36950,36950,0
20250313,191200,43434084425,36950,36950,36950,36950,0
20250313,191100,43434084425,36950,36950,36950,36950,0
20250313,191000,43434084425,36950,36950,36950,36950,0
20250313,190900,43434084425,36950,36950,36950,36950,0
20250313,190800,43434084425,36950,36950,36950,36950,0
20250313,190700,43434084425,36950,36950,36950,36950,0
20250313,190600,43434084425,36950,36950,36950,36950,0
20250313,190500,43434084425,36950,36950,36950,36950,0
20250313,190400,43434084425,36950,36950,36950,36950,0
20250313,190300,43434084425,36950,36950,36950,36950,0
20250313,190200,43434084425,36950,36950,36950,36950,0
20250313,190100,43434084425,36950,36950,36950,36950,0
20250313,190000,43434084425,36950,36950,36950,36950,0
20250313,185900,43434084425,36950,36950,36950,36950,0
20250313,185800,43434084425,36950,36950,36950,36950,0
20250313,185700,43434084425,36950,36950,36950,36950,0
20250313,185600,43434084425,36950,36950,36950,36950,0
20250313,185500,43434084425,36950,36950,36950,36950,0
20250313,185400,43434084425,36950,36950,36950,36950,0
20250313,185300,43434084425,36950,36950,36950,36950,0
20250313,185200,43434084425,36950,36950,36950,36950,0
20250313,185100,43434084425,36950,36950,36950,36950,0
20250313,185000,43434084425,36950,36950,36950,36950,0
20250313,184900,43434084425,36950,36950,36950,36950,0
20250313,184800,43434084425,36950,36950,36950,36950,0
20250313,184700,43434084425,36950,36950,36950,36950,0
20250313,184600,43434084425,36950,36950,36950,36950,0
20250313,184500,43434084425,36950,36950,36950,36950,63104
20250313,184400,43434084425,36950,36950,36950,36950,0
20250313,184300,43434084425,36950,36950,36950,36950,0
20250313,184200,43434084425,36950,36950,36950,36950,0
20250313,184100,43434084425,36950,36950,36950,36950,0
20250313,184000,43434084425,36950,36950,36950,36950,0
20250313,183900,43434084425,36950,36950,36950,36950,0
20250313,183800,43434084425,36950,36950,36950,36950,0
20250313,183700,43434084425,36950,36950,36950,36950,0
20250313,183600,43434084425,36950,36950,36950,36950,0
20250313,183500,43434084425,36950,36950,36950,36950,0
20250313,183400,43434084425,36950,36950,36950,36950,0
20250313,183300,43434084425,36950,36950,36950,36950,0
20250313,183200,43434084425,36950,36950,36950,36950,0
20250313,183100,43434084425,36950,36950,36950,36950,0
20250313,183000,43434084425,36950,36950,36950,36950,0
20250313,182900,43434084425,36950,36950,36950,36950,0
20250313,182800,43434084425,36950,36950,36950,36950,0
20250313,182700,43434084425,36950,36950,36950,36950,0
20250313,182600,43434084425,36950,36950,36950,36950,0
20250313,182500,43434084425,36950,36950,36950,36950,0
20250313,182400,43434084425,36950,36950,36950,36950,0
20250313,182300,43434084425,36950,36950,36950,36950,0
20250313,182200,43434084425,36950,36950,36950,36950,0
20250313,182100,43434084425,36950,36950,36950,36950,0
20250313,182000,43434084425,36950,36950,36950,36950,0
20250313,181900,43434084425,36950,36950,36950,36950,0
20250313,181800,43434084425,36950,36950,36950,36950,0
20250313,181700,43434084425,36950,36950,36950,36950,0
20250313,181600,43434084425,36950,36950,36950,36950,0
20250313,181500,43434084425,36950,36950,36950,36950,63104
20250313,181400,43434084425,36950,36950,36950,36950,0
20250313,181300,43434084425,36950,36950,36950,36950,0
20250313,181200,43434084425,36950,36950,36950,36950,0
20250313,181100,43434084425,36950,36950,36950,36950,0
20250313,181000,43434084425,36950,36950,36950,36950,0
20250313,180900,43434084425,36950,36950,36950,36950,0
20250313,180800,43434084425,36950,36950,36950,36950,0
20250313,180700,43434084425,36950,36950,36950,36950,0
20250313,180600,43434084425,36950,36950,36950,36950,0
20250313,180500,43434084425,36950,36950,36950,36950,0
20250313,180400,43434084425,36950,36950,36950,36950,0
20250313,180300,43434084425,36950,36950,36950,36950,0
20250313,180200,43434084425,36950,36950,36950,36950,0
20250313,180100,43434084425,36950,36950,36950,36950,0
20250313,180000,43434084425,36950,36950,36950,36950,0
20250313,175900,43434084425,36950,36950,36950,36950,0
20250313,175800,43434084425,36950,36950,36950,36950,0
20250313,175700,43434084425,36950,36950,36950,36950,0
20250313,175600,43434084425,36950,36950,36950,36950,0
20250313,175500,43434084425,36950,36950,36950,36950,0
20250313,175400,43434084425,36950,36950,36950,36950,0
20250313,175300,43434084425,36950,36950,36950,36950,0
20250313,175200,43434084425,36950,36950,36950,36950,0
20250313,175100,43434084425,36950,36950,36950,36950,0
20250313,175000,43434084425,36950,36950,36950,36950,0
20250313,174900,43434084425,36950,36950,36950,36950,0
20250313,174800,43434084425,36950,36950,36950,36950,0
20250313,174700,43434084425,36950,36950,36950,36950,0
20250313,174600,43434084425,36950,36950,36950,36950,0
20250313,174500,43434084425,36950,36950,36950,36950,63104
20250313,174400,43434084425,36950,36950,36950,36950,0
20250313,174300,43434084425,36950,36950,36950,36950,0
20250313,174200,43434084425,36950,36950,36950,36950,0
20250313,174100,43434084425,36950,36950,36950,36950,0
20250313,174000,43434084425,36950,36950,36950,36950,0
20250313,173900,43434084425,36950,36950,36950,36950,0
20250313,173800,43434084425,36950,36950,36950,36950,0
20250313,173700,43434084425,36950,36950,36950,36950,0
20250313,173600,43434084425,36950,36950,36950,36950,0
20250313,173500,43434084425,36950,36950,36950,36950,0
20250313,173400,43434084425,36950,36950,36950,36950,0
20250313,173300,43434084425,36950,36950,36950,36950,0
20250313,173200,43434084425,36950,36950,36950,36950,0
20250313,173100,43434084425,36950,36950,36950,36950,0
20250313,173000,43434084425,36950,36950,36950,36950,0
20250313,172900,43434084425,36950,36950,36950,36950,0
20250313,172800,43434084425,36950,36950,36950,36950,0
20250313,172700,43434084425,36950,36950,36950,36950,0
20250313,172600,43434084425,36950,36950,36950,36950,0
20250313,172500,43434084425,36950,36950,36950,36950,0
20250313,172400,43434084425,36950,36950,36950,36950,0
20250313,172300,43434084425,36950,36950,36950,36950,0
20250313,172200,43434084425,36950,36950,36950,36950,0
20250313,172100,43434084425,36950,36950,36950,36950,0
20250313,172000,43434084425,36950,36950,36950,36950,0
20250313,171900,43434084425,36950,36950,36950,36950,0
20250313,171800,43434084425,36950,36950,36950,36950,0
20250313,171700,43434084425,36950,36950,36950,36950,0
20250313,171600,43434084425,36950,36950,36950,36950,0
20250313,171500,43434084425,36950,36950,36950,36950,63104
20250313,171400,43434084425,36950,36950,36950,36950,0
20250313,171300,43434084425,36950,36950,36950,36950,0
20250313,171200,43434084425,36950,36950,36950,36950,0
20250313,171100,43434084425,36950,36950,36950,36950,0
20250313,171000,43434084425,36950,36950,36950,36950,0
20250313,170900,43434084425,36950,36950,36950,36950,0
20250313,170800,43434084425,36950,36950,36950,36950,0
20250313,170700,43434084425,36950,36950,36950,36950,0
20250313,170600,43434084425,36950,36950,36950,36950,0
20250313,170500,43434084425,36950,36950,36950,36950,0
20250313,170400,43434084425,36950,36950,36950,36950,0
20250313,170300,43434084425,36950,36950,36950,36950,0
20250313,170200,43434084425,36950,36950,36950,36950,0
20250313,170100,43434084425,36950,36950,36950,36950,0
20250313,170000,43434084425,36950,36950,36950,36950,0
20250313,165900,43434084425,36950,36950,36950,36950,0
20250313,165800,43434084425,36950,36950,36950,36950,0
20250313,165700,43434084425,36950,36950,36950,36950,0
20250313,165600,43434084425,36950,36950,36950,36950,0
20250313,165500,43434084425,36950,36950,36950,36950,0
20250313,165400,43434084425,36950,36950,36950,36950,0
20250313,165300,43434084425,36950,36950,36950,36950,0
20250313,165200,43434084425,36950,36950,36950,36950,0
20250313,165100,43434084425,36950,36950,36950,36950,0
20250313,165000,43434084425,36950,36950,36950,36950,0
20250313,164900,43434084425,36950,36950,36950,36950,0
20250313,164800,43434084425,36950,36950,36950,36950,0
20250313,164700,43434084425,36950,36950,36950,36950,0
20250313,164600,43434084425,36950,36950,36950,36950,0
20250313,164500,43434084425,36950,36950,36950,36950,63104
20250313,164400,43434084425,36950,36950,36950,36950,0
20250313,164300,43434084425,36950,36950,36950,36950,0
20250313,164200,43434084425,36950,36950,36950,36950,0
20250313,164100,43434084425,36950,36950,36950,36950,0
20250313,164000,43434084425,36950,36950,36950,36950,0
20250313,163900,43434084425,36950,36950,36950,36950,0
20250313,163800,43434084425,36950,36950,36950,36950,0
20250313,163700,43434084425,36950,36950,36950,36950,0
20250313,163600,43434084425,36950,36950,36950,36950,0
20250313,163500,43434084425,36950,36950,36950,36950,0
20250313,163400,43434084425,36950,36950,36950,36950,0
20250313,163300,43434084425,36950,36950,36950,36950,0
20250313,163200,43434084425,36950,36950,36950,36950,0
20250313,163100,43434084425,36950,36950,36950,36950,0
20250313,163000,43434084425,36950,36950,36950,36950,0
20250313,162900,43434084425,36950,36950,36950,36950,0
20250313,162800,43434084425,36950,36950,36950,36950,0
20250313,162700,43434084425,36950,36950,36950,36950,0
20250313,162600,43434084425,36950,36950,36950,36950,0
20250313,162500,43434084425,36950,36950,36950,36950,0
20250313,162400,43434084425,36950,36950,36950,36950,0
20250313,162300,43434084425,36950,36950,36950,36950,0
20250313,162200,43434084425,36950,36950,36950,36950,0
20250313,162100,43434084425,36950,36950,36950,36950,0
20250313,162000,43434084425,36950,36950,36950,36950,0
20250313,161900,43434084425,36950,36950,36950,36950,0
20250313,161800,43434084425,36950,36950,36950,36950,0
20250313,161700,43434084425,36950,36950,36950,36950,0
20250313,161600,43434084425,36950,36950,36950,36950,0
20250313,161500,43434084425,36950,36950,36950,36950,63104
20250313,161400,43434084425,36950,36950,36950,36950,0
20250313,161300,43434084425,36950,36950,36950,36950,0
20250313,161200,43434084425,36950,36950,36950,36950,0
20250313,161100,43434084425,36950,36950,36950,36950,0
20250313,161000,43434084425,36950,36950,36950,36950,0
20250313,160900,43434084425,36950,36950,36950,36950,0
20250313,160800,43434084425,36950,36950,36950,36950,0
20250313,160700,43434084425,36950,36950,36950,36950,0
20250313,160600,43434084425,36950,36950,36950,36950,0
20250313,160500,43434084425,36950,36950,36950,36950,0
20250313,160400,43434084425,36950,36950,36950,36950,0
20250313,160300,43434084425,36950,36950,36950,36950,0
20250313,160200,43434084425,36950,36950,36950,36950,0
20250313,160100,43434084425,36950,36950,36950,36950,0
20250313,160000,43434084425,36950,36950,36950,36950,0
20250313,155900,43434084425,36950,36950,36950,36950,0
20250313,155800,43434084425,36950,36950,36950,36950,0
20250313,155700,43434084425,36950,36950,36950,36950,0
20250313,155600,43434084425,36950,36950,36950,36950,0
20250313,155500,43434084425,36950,36950,36950,36950,0
20250313,155400,43434084425,36950,36950,36950,36950,0
20250313,155300,43434084425,36950,36950,36950,36950,0
20250313,155200,43434084425,36950,36950,36950,36950,0
20250313,155100,43434084425,36950,36950,36950,36950,0
20250313,155000,43434084425,36950,36950,36950,36950,0
20250313,154900,43434084425,36950,36950,36950,36950,0
20250313,154800,43434084425,36950,36950,36950,36950,0
20250313,154700,43434084425,36950,36950,36950,36950,0
20250313,154600,43434084425,36950,36950,36950,36950,0
20250313,154500,43434084425,36950,36950,36950,36950,63104
20250313,154400,43434084425,36950,36950,36950,36950,0
20250313,154300,43434084425,36950,36950,36950,36950,0
20250313,154200,43434084425,36950,36950,36950,36950,0
20250313,154100,43434084425,36950,36950,36950,36950,0
20250313,154000,43434084425,36950,36950,36950,36950,0
20250313,153900,43434084425,36950,36950,36950,36950,0
20250313,153800,43434084425,36950,36950,36950,36950,0
20250313,153700,43434084425,36950,36950,36950,36950,0
20250313,153600,43434084425,36950,36950,36950,36950,0
20250313,153500,43434084425,36950,36950,36950,36950,0
20250313,153400,43434084425,36950,36950,36950,36950,0
20250313,153300,43434084425,36950,36950,36950,36950,0
20250313,153200,43434084425,36950,36950,36950,36950,0
20250313,153100,43434084425,36950,36950,36950,36950,0
20250313,153000,43434084425,36950,36950,36950,36950,63104
20250313,152900,41102391625,37100,37100,37100,37100,0
20250313,152800,41102391625,37100,37100,37100,37100,0
20250313,152700,41102391625,37100,37100,37100,37100,0
20250313,152600,41102391625,37100,37100,37100,37100,0
20250313,152500,41102391625,37100,37100,37100,37100,0
20250313,152400,41102391625,37100,37100,37100,37100,0
20250313,152300,41102391625,37100,37100,37100,37100,0
20250313,152200,41102391625,37100,37100,37100,37100,0
20250313,152100,41102391625,37100,37100,37100,37100,0
20250313,152000,41102391625,37100,37100,37100,37100,0
20250313,151900,41102391625,37100,37050,37100,37050,1035
20250313,151800,41064015875,37050,36950,37050,36950,3089
20250313,151700,40949626725,36950,37000,37050,36950,2350
20250313,151600,40862664350,37000,37050,37050,37000,874
20250313,151500,40830317825,37000,37000,37050,37000,1638
20250313,151400,40769705225,37000,37000,37050,37000,1352
20250313,151300,40719668525,37050,37050,37100,37000,1824
20250313,151200,40652120475,37000,37000,37100,36950,10605
20250313,151100,40259543075,36950,36900,37000,36900,3634
20250313,151000,40125312925,36900,36900,36950,36900,2084
20250313,150900,40048409725,36900,37000,37000,36900,925
20250313,150800,40014261300,36950,36900,37000,36900,3880
20250313,150700,39870914200,36900,37000,37000,36900,1706
20250313,150600,39807930200,36950,36950,37000,36850,4237
20250313,150500,39651454850,37000,36950,37000,36900,1479
20250313,150400,39596786900,37000,36950,37000,36900,968
20250313,150300,39561029800,36950,37000,37000,36950,1904
20250313,150200,39490658675,36950,36950,37000,36900,2700
20250313,150100,39390890200,36950,37000,37050,36950,2408
20250313,150000,39301829025,37050,37000,37050,37000,1506
20250313,145900,39246091825,37050,37000,37050,37000,2077
20250313,145800,39169181625,37000,37000,37050,37000,1306
20250313,145700,39120850875,37050,37000,37050,37000,1682
20250313,145600,39058579325,37050,37000,37050,37000,1660
20250313,145500,38997142450,37000,37000,37050,36950,1352
20250313,145400,38947141350,37000,36950,37050,36950,2431
20250313,145300,38857222550,36950,36900,37000,36900,1385
20250313,145200,38806050350,36900,36950,36950,36900,1265
20250313,145100,38759345400,36900,36950,36950,36900,1062
20250313,145000,38720137875,36950,36900,36950,36800,1445
20250313,144900,38666804325,36800,36900,36900,36800,2001
20250313,144800,38593048925,36850,36850,36900,36800,1362
20250313,144700,38542868250,36875,36800,36950,36800,2267
20250313,144600,38459279950,36800,36850,36900,36800,1220
20250313,144500,38414311800,36850,36950,36950,36850,2083
20250313,144400,38337431050,36950,36850,36950,36850,627
20250313,144300,38314308475,36900,36900,36950,36800,948
20250313,144200,38279352775,36900,36950,36950,36800,6399
20250313,144100,38043562525,36900,36950,37000,36900,1024
20250313,144000,38005734775,36950,37000,37050,36950,1469
20250313,143900,37951415375,36950,37000,37050,36950,2217
20250313,143800,37869380075,37000,36850,37100,36850,10258
20250313,143700,37489891875,36900,36850,36900,36800,3265
20250313,143600,37369623175,36800,36750,36850,36750,3843
20250313,143500,37228171725,36750,36750,36750,36700,1305
20250313,143400,37180248375,36750,36750,36750,36700,721
20250313,143300,37153770850,36750,36800,36850,36750,2064
20250313,143200,37077841525,36850,36800,36850,36750,1381
20250313,143100,37027052875,36800,36750,36850,36750,3280
20250313,143000,36906306650,36800,36700,36800,36700,1637
20250313,142900,36846140750,36700,36600,36750,36600,3754
20250313,142800,36708425850,36650,36650,36650,36600,774
20250313,142700,36680089450,36600,36700,36700,36600,988
20250313,142600,36643913625,36600,36700,36700,36600,2235
20250313,142500,36561986575,36650,36675,36700,36650,1156
20250313,142400,36519592900,36650,36550,36650,36550,2227
20250313,142300,36438038375,36600,36500,36600,36500,3917
20250313,142200,36294854475,36500,36500,36550,36450,918
20250313,142100,36261347025,36500,36500,36500,36400,4571
20250313,142000,36094630600,36450,36500,36500,36450,1206
20250313,141900,36050667150,36450,36450,36500,36450,1848
20250313,141800,35983304350,36450,36500,36500,36450,1342
20250313,141700,35934367850,36500,36500,36500,36450,529
20250313,141600,35915081275,36450,36450,36500,36450,908
20250313,141500,35881975825,36500,36450,36550,36450,936
20250313,141400,35847833825,36500,36400,36550,36350,4908
20250313,141300,35668800275,36400,36400,36400,36350,4124
20250313,141200,35518850625,36400,36450,36450,36350,1265
20250313,141100,35472801875,36400,36350,36450,36300,2411
20250313,141000,35385068050,36350,36350,36400,36300,3161
20250313,140900,35270184000,36350,36350,36400,36300,3298
20250313,140800,35150327550,36350,36400,36450,36350,3682
20250313,140700,35016446425,36400,36400,36450,36400,961
20250313,140600,34981461925,36350,36400,36450,36350,3103
20250313,140500,34868526225,36400,36400,36450,36350,2367
20250313,140400,34782362725,36350,36400,36400,36350,1153
20250313,140300,34740440300,36400,36450,36450,36350,2059
20250313,140200,34665501550,36400,36400,36450,36400,1589
20250313,140100,34607660650,36450,36400,36450,36400,981
20250313,140000,34571938075,36400,36400,36450,36350,1021
20250313,135900,34534775775,36350,36350,36400,36350,2011
20250313,135800,34461607025,36400,36350,36400,36350,1095
20250313,135700,34421776375,36350,36350,36400,36300,1386
20250313,135600,34371369575,36300,36350,36350,36300,2595
20250313,135500,34277086625,36300,36300,36350,36300,1876
20250313,135400,34208975875,36350,36350,36450,36300,2791
20250313,135300,34107507175,36400,36400,36400,36350,4485
20250313,135200,33944293125,36350,36350,36400,36300,3726
20250313,135100,33808858575,36350,36350,36400,36350,2424
20250313,135000,33720736300,36350,36300,36400,36300,1756
20250313,134900,33656899100,36350,36350,36400,36300,3745
20250313,134800,33520767900,36350,36350,36400,36350,1140
20250313,134700,33479316600,36350,36350,36450,36350,1785
20250313,134600,33414335375,36350,36300,36400,36300,3648
20250313,134500,33281627575,36300,36350,36400,36300,2845
20250313,134400,33178230225,36400,36350,36400,36300,2242
20250313,134300,33096734075,36350,36300,36400,36300,4344
20250313,134200,32938909825,36300,36350,36400,36300,2120
20250313,134100,32861854325,36350,36350,36400,36300,3861
20250313,134000,32721520175,36350,36450,36450,36350,2336
20250313,133900,32636534225,36400,36500,36500,36400,2650
20250313,133800,32539975100,36500,36450,36550,36450,2078
20250313,133700,32464172775,36500,36450,36500,36450,992
20250313,133600,32428010350,36450,36500,36550,36450,2077
20250313,133500,32352144700,36500,36550,36600,36500,1627
20250313,133400,32292731800,36550,36600,36650,36550,892
20250313,133300,32260124300,36600,36650,36700,36600,2062
20250313,133200,32184575600,36700,36650,36700,36600,1678
20250313,133100,32123075950,36650,36625,36700,36600,4979
20250313,133000,31940574175,36650,36550,36650,36500,3351
20250313,132900,31818003725,36550,36550,36600,36550,1120
20250313,132800,31777062275,36550,36550,36600,36500,1225
20250313,132700,31732297825,36600,36550,36600,36500,1522
20250313,132600,31676680375,36550,36550,36600,36500,1179
20250313,132500,31633617925,36550,36575,36600,36500,2351
20250313,132400,31547680475,36500,36500,36600,36500,1798
20250313,132300,31481997050,36500,36550,36600,36500,2257
20250313,132200,31399523850,36550,36600,36600,36500,1282
20250313,132100,31352681900,36550,36550,36650,36550,2108
20250313,132000,31275546950,36550,36550,36600,36500,4465
20250313,131900,31112358325,36500,36450,36550,36400,2266
20250313,131800,31029648875,36450,36450,36500,36400,1674
20250313,131700,30968643975,36450,36400,36450,36400,1320
20250313,131600,30920545700,36400,36400,36450,36350,1617
20250313,131500,30861666300,36350,36350,36450,36300,2093
20250313,131400,30785501100,36350,36300,36400,36250,3674
20250313,131300,30652029575,36350,36300,36350,36250,5295
20250313,131200,30459822725,36300,36300,36350,36250,1916
20250313,131100,30390271750,36300,36325,36350,36200,9040
20250313,131000,30062243350,36325,36350,36375,36300,1813
20250313,130900,29996374400,36375,36450,36450,36350,1565
20250313,130800,29939428975,36450,36350,36450,36350,9349
20250313,130700,29599240300,36350,36350,36450,36350,2616
20250313,130600,29504020350,36400,36400,36450,36350,1808
20250313,130500,29438245275,36450,36350,36450,36350,1752
20250313,130400,29374473150,36350,36400,36450,36350,3354
20250313,130300,29252436825,36400,36450,36450,36350,2527
20250313,130200,29160462775,36350,36400,36450,36300,6231
20250313,130100,28933833725,36400,36400,36450,36350,5233
20250313,130000,28743323625,36400,36450,36500,36400,4363
20250313,125900,28584266550,36450,36450,36500,36450,1955
20250313,125800,28512966025,36450,36500,36550,36450,3797
20250313,125700,28374345575,36550,36625,36625,36450,19966
20250313,125600,27645139875,36625,36600,36625,36600,567
20250313,125500,27624386350,36650,36600,36700,36550,3058
20250313,125400,27512428400,36550,36500,36600,36500,4476
20250313,125300,27348851925,36500,36550,36600,36500,2396
20250313,125200,27261267225,36600,36600,36650,36550,1316
20250313,125100,27213102825,36650,36550,36650,36500,8937
20250313,125000,26886347375,36600,36600,36600,36550,698
20250313,124900,26860819575,36600,36625,36650,36550,2170
20250313,124800,26781390550,36625,36650,36650,36600,871
20250313,124700,26749494500,36625,36750,36750,36600,1177
20250313,124600,26706367425,36700,36675,36750,36650,1584
20250313,124500,26648267675,36650,36650,36700,36600,2009
20250313,124400,26574670825,36650,36650,36700,36600,2369
20250313,124300,26487852475,36600,36650,36700,36600,2854
20250313,124200,26383217400,36600,36600,36650,36600,1142
20250313,124100,26341417850,36600,36600,36650,36600,2220
20250313,124000,26260153200,36600,36650,36650,36600,2451
20250313,123900,26170428850,36600,36600,36650,36600,5783
20250313,123800,25958693150,36600,36600,36700,36600,1945
20250313,123700,25887415375,36600,36700,36700,36600,3745
20250313,123600,25750159000,36650,36650,36700,36650,2223
20250313,123500,25668680850,36650,36700,36750,36650,3841
20250313,123400,25527775200,36700,36750,36750,36700,1650
20250313,123300,25467209200,36750,36700,36750,36700,536
20250313,123200,25447535925,36700,36700,36750,36700,1359
20250313,123100,25397657525,36725,36700,36750,36700,1455
20250313,123000,25344254400,36750,36700,36750,36700,784
20250313,122900,25315468775,36700,36750,36750,36700,1368
20250313,122800,25265254775,36750,36700,36750,36700,900
20250313,122700,25232218525,36700,36800,36800,36700,2388
20250313,122600,25144549225,36800,36800,36800,36750,781
20250313,122500,25115836525,36750,36800,36800,36750,1583
20250313,122400,25057644050,36750,36800,36800,36700,2876
20250313,122300,24951962200,36800,36800,36800,36700,4278
20250313,122200,24794767000,36750,36800,36850,36750,1073
20250313,122100,24755306600,36800,36850,36850,36750,986
20250313,122000,24719024750,36800,36750,36850,36750,1676
20250313,121900,24657359400,36750,36800,36800,36750,1308
20250313,121800,24609268200,36750,36750,36800,36750,1150
20250313,121700,24566998550,36750,36775,36800,36750,2127
20250313,121600,24488819725,36800,36800,36850,36750,790
20250313,121500,24459768925,36800,36850,36850,36750,2928
20250313,121400,24352081300,36800,36800,36850,36750,5661
20250313,121300,24143702425,36800,36850,36850,36800,3376
20250313,121200,24019311175,36900,36850,36900,36850,807
20250313,121100,23989560875,36850,36900,36900,36850,975
20250313,121000,23953607300,36900,36850,36950,36850,1001
20250313,120900,23916683050,36850,36900,36900,36850,760
20250313,120800,23888667000,36900,36850,36900,36850,733
20250313,120700,23861640100,36850,36900,36950,36850,885
20250313,120600,23828980350,36900,36900,36950,36850,1100
20250313,120500,23788375350,36850,36950,36950,36850,680
20250313,120400,23763297500,36900,36900,36950,36850,2432
20250313,120300,23673553075,36900,36950,37000,36900,630
20250313,120200,23650285925,36950,37000,37000,36900,1117
20250313,120100,23609018350,36950,37000,37000,36950,726
20250313,120000,23582180200,36950,36950,37000,36950,767
20250313,115900,23553836825,36950,36950,37050,36950,678
20250313,115800,23528758025,36950,36900,37050,36900,1050
20250313,115700,23489893625,37000,37000,37050,36900,1612
20250313,115600,23430261375,36900,36950,37000,36900,1771
20250313,115500,23364774875,37000,36950,37050,36900,823
20250313,115400,23334347775,36950,37050,37050,36900,332
20250313,115300,23322068750,37000,36950,37000,36900,1078
20250313,115200,23282233650,36900,37000,37000,36900,1077
20250313,115100,23242455250,37000,37000,37000,36900,786
20250313,115000,23213412400,37050,36950,37050,36950,2309
20250313,114900,23127989825,36950,36900,37000,36900,448
20250313,114800,23111452175,36950,37000,37000,36900,680
20250313,114700,23086331325,36950,36950,37000,36950,508
20250313,114600,23067555625,36950,37000,37000,36950,311
20250313,114500,23056063525,36950,36950,37000,36900,899
20250313,114400,23022845725,36950,36950,37000,36900,679
20250313,114300,22997763675,36950,37000,37050,36950,1332
20250313,114200,22948513225,37000,37000,37050,36950,864
20250313,114100,22916558125,37000,37000,37050,36950,812
20250313,114000,22886527875,37000,36950,37050,36950,922
20250313,113900,22852406700,36950,36950,37050,36900,3214
20250313,113800,22733630800,36900,36900,37000,36850,2335
20250313,113700,22647547600,36900,36950,36950,36850,625
20250313,113600,22624480625,36950,36900,36950,36850,806
20250313,113500,22594765225,36850,36850,36950,36850,1276
20250313,113400,22547692100,36850,36850,36900,36850,944
20250313,113300,22512902200,36900,36900,36900,36800,9027
20250313,113200,22180266700,36950,36950,36950,36900,807
20250313,113100,22150472350,36900,36900,37000,36900,1046
20250313,113000,22111860550,36950,36950,37000,36900,5445
20250313,112900,21910682725,36950,36950,37000,36950,558
20250313,112800,21890056225,36950,37000,37050,36950,1339
20250313,112700,21840537875,37000,36950,37050,36950,883
20250313,112600,21807879500,36950,37050,37050,36950,563
20250313,112500,21787063550,37100,36900,37100,36900,5390
20250313,112400,21587741900,36900,36900,36925,36900,1437
20250313,112300,21534713325,36950,36950,36950,36900,834
20250313,112200,21503933125,36950,37000,37000,36950,3165
20250313,112100,21386980475,37000,37000,37050,36950,1217
20250313,112000,21341963675,37000,37050,37050,37000,1354
20250313,111900,21291828700,37000,37000,37050,37000,1066
20250313,111800,21252377750,37000,37000,37050,36950,2218
20250313,111700,21170309650,37050,37000,37050,37000,1059
20250313,111600,21131118400,37000,37000,37050,37000,1238
20250313,111500,21085283400,37050,37100,37100,37000,2487
20250313,111400,20993134200,37050,37100,37150,37050,946
20250313,111300,20958062600,37050,37100,37150,37050,2031
20250313,111200,20882760850,37100,37075,37100,37050,590
20250313,111100,20860895325,37050,37150,37150,37050,1956
20250313,111000,20788315225,37100,37100,37150,37050,1024
20250313,110900,20750329150,37100,37100,37150,37050,2912
20250313,110800,20642376700,37150,37200,37200,37050,2268
20250313,110700,20558185200,37100,37100,37150,37050,3400
20250313,110600,20431960550,37050,37025,37100,37000,922
20250313,110500,20397812875,37000,37050,37100,37000,854
20250313,110400,20366192150,37000,37050,37100,37000,1149
20250313,110300,20323627200,37050,37050,37100,37000,1409
20250313,110200,20271422825,37050,37000,37100,37000,1280
20250313,110100,20223982075,37000,37000,37050,36950,1962
20250313,110000,20151347125,36950,36950,37000,36950,1068
20250313,105900,20111846900,36950,37000,37000,36950,1863
20250313,105800,20042948900,37050,36950,37050,36950,2389
20250313,105700,19954586150,36950,36950,37000,36950,849
20250313,105600,19923212675,37000,37050,37050,36950,1568
20250313,105500,19865214175,37000,37000,37050,37000,694
20250313,105400,19839528375,37000,37050,37050,37000,862
20250313,105300,19807618825,37050,37050,37150,37000,1539
20250313,105200,19750573675,37100,36950,37150,36950,3561
20250313,105100,19618674825,36950,36950,37000,36900,2450
20250313,105000,19528143775,36900,36950,37000,36900,2001
20250313,104900,19454232250,36950,36950,37000,36900,1906
20250313,104800,19383807350,36900,36950,37000,36900,852
20250313,104700,19352340725,36950,36950,36950,36900,1180
20250313,104600,19308772475,36900,37000,37050,36900,2020
20250313,104500,19234113075,37000,36900,37050,36900,1689
20250313,104400,19171638775,36900,36950,36950,36900,859
20250313,104300,19139903500,36950,36950,37000,36900,1616
20250313,104200,19080183650,36950,37000,37000,36900,1951
20250313,104100,19008123300,36950,36950,37050,36900,958
20250313,104000,18972687750,36900,36950,37000,36900,3149
20250313,103900,18856375525,36950,36950,37000,36950,3610
20250313,103800,18722929775,36950,37000,37000,36950,1075
20250313,103700,18683204525,37000,37000,37000,36950,607
20250313,103600,18660768650,37000,37050,37100,37000,2521
20250313,103500,18567428975,37050,37050,37100,36950,2825
20250313,103400,18462745175,37050,37000,37050,36950,2911
20250313,103300,18355011425,36950,36900,37000,36800,3933
20250313,103200,18209775950,36900,36700,36900,36700,4706
20250313,103100,18036720200,36700,36750,36800,36700,5492
20250313,103000,17834960300,36750,36700,36800,36700,3853
20250313,102900,17693407300,36700,36750,36800,36700,4553
20250313,102800,17526104850,36800,36750,36850,36700,6967
20250313,102700,17270176750,36750,36800,36850,36700,11961
20250313,102600,16830280925,36850,36900,36950,36800,14183
20250313,102500,16307371075,36900,37000,37000,36900,2499
20250313,102400,16215047425,37000,36950,37050,36950,1982
20250313,102300,16141760475,36950,36950,37000,36900,3971
20250313,102200,15994990075,37000,37000,37000,36900,3032
20250313,102100,15882978525,37000,37000,37050,36950,6741
20250313,102000,15633700625,37050,37050,37100,37000,2999
20250313,101900,15522604925,37050,37150,37150,37050,3188
20250313,101800,15404333775,37150,37100,37150,37100,2961
20250313,101700,15294414925,37150,37150,37200,37100,1804
20250313,101600,15227410100,37200,37100,37200,37100,1793
20250313,101500,15160822350,37100,37100,37150,37100,967
20250313,101400,15124917375,37100,37150,37150,37050,2390
20250313,101300,15036258800,37200,37150,37200,37050,2247
20250313,101200,14952830725,37150,37150,37150,37050,1530
20250313,101100,14896101675,37100,37150,37250,37100,2470
20250313,101000,14804346625,37200,37200,37200,37100,2098
20250313,100900,14726421675,37200,37350,37350,37200,3278
20250313,100800,14604250575,37300,37250,37350,37250,5319
20250313,100700,14405961575,37250,37100,37250,36950,6534
20250313,100600,14163746900,37050,36950,37100,36900,3928
20250313,100500,14018373900,36950,36950,37000,36900,3213
20250313,100400,13899661375,36950,37050,37050,36900,6616
20250313,100300,13655058375,37050,37000,37100,37000,2931
20250313,100200,13546509525,37050,37100,37100,37000,4350
20250313,100100,13385395625,37050,36975,37100,36950,7849
20250313,100000,13094988450,37000,37025,37100,36850,24904
20250313,095900,12174665025,37050,37050,37100,37000,8565
20250313,095800,11857506000,37000,37250,37275,37000,23032
20250313,095700,11002382600,37250,37300,37350,37250,2694
20250313,095600,10901933725,37350,37300,37400,37250,2670
20250313,095500,10802325625,37350,37300,37350,37250,3374
20250313,095400,10676399375,37300,37350,37400,37300,2916
20250313,095300,10567571775,37350,37325,37400,37250,5409
20250313,095200,10365792675,37300,37350,37400,37300,2625
20250313,095100,10267794775,37400,37450,37450,37350,3133
20250313,095000,10150645425,37450,37450,37500,37400,5735
20250313,094900,9935814275,37450,37300,37450,37300,5135
20250313,094800,9743750750,37300,37250,37400,37250,6985
20250313,094700,9483398050,37250,37400,37450,37250,16285
20250313,094600,8875883350,37450,37450,37500,37350,8110
20250313,094500,8572461425,37450,37400,37500,37350,5537
20250313,094400,8365246650,37450,37500,37600,37400,15142
20250313,094300,7797829275,37550,37725,37750,37500,16597
20250313,094200,7173968525,37750,37800,37800,37700,1607
20250313,094100,7113297025,37750,37850,37850,37750,3597
20250313,094000,6977273575,37800,37750,37850,37750,2631
20250313,093900,6877762225,37750,37650,37800,37600,4888
20250313,093800,6693453925,37650,37575,37700,37550,4319
20250313,093700,6531015675,37600,37600,37650,37550,6019
20250313,093600,6304815575,37600,37750,37750,37600,9925
20250313,093500,5931071575,37750,37850,37850,37700,5863
20250313,093400,5709595300,37850,37850,37900,37800,2762
20250313,093300,5605097075,37850,37950,37950,37800,6743
20250313,093200,5349801575,37900,37950,38050,37900,3029
20250313,093100,5234773425,38000,37950,38100,37950,679
20250313,093000,5208970275,38000,38150,38150,37950,5010
20250313,092900,5018373925,38150,38175,38200,38100,946
20250313,092800,4982297400,38200,38250,38250,38100,4819
20250313,092700,4798261700,38250,38350,38375,38200,1569
20250313,092600,4738165100,38400,38175,38400,38175,2891
20250313,092500,4627493050,38150,38200,38300,38100,8206
20250313,092400,4313676575,38200,38250,38250,38150,3164
20250313,092300,4192852125,38250,38250,38300,38200,1911
20250313,092200,4119766825,38250,38200,38300,38100,2711
20250313,092100,4016081175,38200,38200,38250,38000,3584
20250313,092000,3879341675,38200,38100,38250,38100,1879
20250313,091900,3807636775,38050,37900,38050,37850,3081
20250313,091800,3690629300,37900,37950,38000,37900,3307
20250313,091700,3565176250,37950,38050,38150,37900,4460
20250313,091600,3395721700,38050,38000,38150,37950,8392
20250313,091500,3076757900,38000,38150,38150,37950,7911
20250313,091400,2776086600,38150,38350,38350,38050,6439
20250313,091300,2530385350,38350,38300,38400,38300,2403
20250313,091200,2438208900,38350,38150,38400,38150,2229
20250313,091100,2352873050,38250,38300,38350,38150,5769
20250313,091000,2132239400,38350,38375,38400,38300,2219
20250313,090900,2047184025,38350,38500,38500,38250,4646
20250313,090800,1868930825,38450,38500,38600,38400,6224
20250313,090700,1629328925,38550,38550,38600,38500,4100
20250313,090600,1471292325,38550,38550,38600,38500,1596
20250313,090500,1409774825,38550,38300,38550,38200,4043
20250313,090400,1254572775,38150,38350,38350,38150,4350
20250313,090300,1088208875,38350,38300,38500,38300,5951
20250313,090200,859524650,38350,37950,38400,37950,4481
20250313,090100,688294850,37900,38200,38350,37850,4436
20250313,090000,519602600,38200,37500,38200,37500,13297
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 211500 43434084425 36950 36950 36950 36950 63104
3 20250313 211400 43434084425 36950 36950 36950 36950 0
4 20250313 211300 43434084425 36950 36950 36950 36950 0
5 20250313 211200 43434084425 36950 36950 36950 36950 0
6 20250313 211100 43434084425 36950 36950 36950 36950 0
7 20250313 211000 43434084425 36950 36950 36950 36950 0
8 20250313 210900 43434084425 36950 36950 36950 36950 0
9 20250313 210800 43434084425 36950 36950 36950 36950 0
10 20250313 210700 43434084425 36950 36950 36950 36950 0
11 20250313 210600 43434084425 36950 36950 36950 36950 0
12 20250313 210500 43434084425 36950 36950 36950 36950 0
13 20250313 210400 43434084425 36950 36950 36950 36950 0
14 20250313 210300 43434084425 36950 36950 36950 36950 0
15 20250313 210200 43434084425 36950 36950 36950 36950 0
16 20250313 210100 43434084425 36950 36950 36950 36950 0
17 20250313 210000 43434084425 36950 36950 36950 36950 0
18 20250313 205900 43434084425 36950 36950 36950 36950 0
19 20250313 205800 43434084425 36950 36950 36950 36950 0
20 20250313 205700 43434084425 36950 36950 36950 36950 0
21 20250313 205600 43434084425 36950 36950 36950 36950 0
22 20250313 205500 43434084425 36950 36950 36950 36950 0
23 20250313 205400 43434084425 36950 36950 36950 36950 0
24 20250313 205300 43434084425 36950 36950 36950 36950 0
25 20250313 205200 43434084425 36950 36950 36950 36950 0
26 20250313 205100 43434084425 36950 36950 36950 36950 0
27 20250313 205000 43434084425 36950 36950 36950 36950 0
28 20250313 204900 43434084425 36950 36950 36950 36950 0
29 20250313 204800 43434084425 36950 36950 36950 36950 0
30 20250313 204700 43434084425 36950 36950 36950 36950 0
31 20250313 204600 43434084425 36950 36950 36950 36950 0
32 20250313 204500 43434084425 36950 36950 36950 36950 63104
33 20250313 204400 43434084425 36950 36950 36950 36950 0
34 20250313 204300 43434084425 36950 36950 36950 36950 0
35 20250313 204200 43434084425 36950 36950 36950 36950 0
36 20250313 204100 43434084425 36950 36950 36950 36950 0
37 20250313 204000 43434084425 36950 36950 36950 36950 0
38 20250313 203900 43434084425 36950 36950 36950 36950 0
39 20250313 203800 43434084425 36950 36950 36950 36950 0
40 20250313 203700 43434084425 36950 36950 36950 36950 0
41 20250313 203600 43434084425 36950 36950 36950 36950 0
42 20250313 203500 43434084425 36950 36950 36950 36950 0
43 20250313 203400 43434084425 36950 36950 36950 36950 0
44 20250313 203300 43434084425 36950 36950 36950 36950 0
45 20250313 203200 43434084425 36950 36950 36950 36950 0
46 20250313 203100 43434084425 36950 36950 36950 36950 0
47 20250313 203000 43434084425 36950 36950 36950 36950 0
48 20250313 202900 43434084425 36950 36950 36950 36950 0
49 20250313 202800 43434084425 36950 36950 36950 36950 0
50 20250313 202700 43434084425 36950 36950 36950 36950 0
51 20250313 202600 43434084425 36950 36950 36950 36950 0
52 20250313 202500 43434084425 36950 36950 36950 36950 0
53 20250313 202400 43434084425 36950 36950 36950 36950 0
54 20250313 202300 43434084425 36950 36950 36950 36950 0
55 20250313 202200 43434084425 36950 36950 36950 36950 0
56 20250313 202100 43434084425 36950 36950 36950 36950 0
57 20250313 202000 43434084425 36950 36950 36950 36950 0
58 20250313 201900 43434084425 36950 36950 36950 36950 0
59 20250313 201800 43434084425 36950 36950 36950 36950 0
60 20250313 201700 43434084425 36950 36950 36950 36950 0
61 20250313 201600 43434084425 36950 36950 36950 36950 0
62 20250313 201500 43434084425 36950 36950 36950 36950 63104
63 20250313 201400 43434084425 36950 36950 36950 36950 0
64 20250313 201300 43434084425 36950 36950 36950 36950 0
65 20250313 201200 43434084425 36950 36950 36950 36950 0
66 20250313 201100 43434084425 36950 36950 36950 36950 0
67 20250313 201000 43434084425 36950 36950 36950 36950 0
68 20250313 200900 43434084425 36950 36950 36950 36950 0
69 20250313 200800 43434084425 36950 36950 36950 36950 0
70 20250313 200700 43434084425 36950 36950 36950 36950 0
71 20250313 200600 43434084425 36950 36950 36950 36950 0
72 20250313 200500 43434084425 36950 36950 36950 36950 0
73 20250313 200400 43434084425 36950 36950 36950 36950 0
74 20250313 200300 43434084425 36950 36950 36950 36950 0
75 20250313 200200 43434084425 36950 36950 36950 36950 0
76 20250313 200100 43434084425 36950 36950 36950 36950 0
77 20250313 200000 43434084425 36950 36950 36950 36950 0
78 20250313 195900 43434084425 36950 36950 36950 36950 0
79 20250313 195800 43434084425 36950 36950 36950 36950 0
80 20250313 195700 43434084425 36950 36950 36950 36950 0
81 20250313 195600 43434084425 36950 36950 36950 36950 0
82 20250313 195500 43434084425 36950 36950 36950 36950 0
83 20250313 195400 43434084425 36950 36950 36950 36950 0
84 20250313 195300 43434084425 36950 36950 36950 36950 0
85 20250313 195200 43434084425 36950 36950 36950 36950 0
86 20250313 195100 43434084425 36950 36950 36950 36950 0
87 20250313 195000 43434084425 36950 36950 36950 36950 0
88 20250313 194900 43434084425 36950 36950 36950 36950 0
89 20250313 194800 43434084425 36950 36950 36950 36950 0
90 20250313 194700 43434084425 36950 36950 36950 36950 0
91 20250313 194600 43434084425 36950 36950 36950 36950 0
92 20250313 194500 43434084425 36950 36950 36950 36950 63104
93 20250313 194400 43434084425 36950 36950 36950 36950 0
94 20250313 194300 43434084425 36950 36950 36950 36950 0
95 20250313 194200 43434084425 36950 36950 36950 36950 0
96 20250313 194100 43434084425 36950 36950 36950 36950 0
97 20250313 194000 43434084425 36950 36950 36950 36950 0
98 20250313 193900 43434084425 36950 36950 36950 36950 0
99 20250313 193800 43434084425 36950 36950 36950 36950 0
100 20250313 193700 43434084425 36950 36950 36950 36950 0
101 20250313 193600 43434084425 36950 36950 36950 36950 0
102 20250313 193500 43434084425 36950 36950 36950 36950 0
103 20250313 193400 43434084425 36950 36950 36950 36950 0
104 20250313 193300 43434084425 36950 36950 36950 36950 0
105 20250313 193200 43434084425 36950 36950 36950 36950 0
106 20250313 193100 43434084425 36950 36950 36950 36950 0
107 20250313 193000 43434084425 36950 36950 36950 36950 0
108 20250313 192900 43434084425 36950 36950 36950 36950 0
109 20250313 192800 43434084425 36950 36950 36950 36950 0
110 20250313 192700 43434084425 36950 36950 36950 36950 0
111 20250313 192600 43434084425 36950 36950 36950 36950 0
112 20250313 192500 43434084425 36950 36950 36950 36950 0
113 20250313 192400 43434084425 36950 36950 36950 36950 0
114 20250313 192300 43434084425 36950 36950 36950 36950 0
115 20250313 192200 43434084425 36950 36950 36950 36950 0
116 20250313 192100 43434084425 36950 36950 36950 36950 0
117 20250313 192000 43434084425 36950 36950 36950 36950 0
118 20250313 191900 43434084425 36950 36950 36950 36950 0
119 20250313 191800 43434084425 36950 36950 36950 36950 0
120 20250313 191700 43434084425 36950 36950 36950 36950 0
121 20250313 191600 43434084425 36950 36950 36950 36950 0
122 20250313 191500 43434084425 36950 36950 36950 36950 63104
123 20250313 191400 43434084425 36950 36950 36950 36950 0
124 20250313 191300 43434084425 36950 36950 36950 36950 0
125 20250313 191200 43434084425 36950 36950 36950 36950 0
126 20250313 191100 43434084425 36950 36950 36950 36950 0
127 20250313 191000 43434084425 36950 36950 36950 36950 0
128 20250313 190900 43434084425 36950 36950 36950 36950 0
129 20250313 190800 43434084425 36950 36950 36950 36950 0
130 20250313 190700 43434084425 36950 36950 36950 36950 0
131 20250313 190600 43434084425 36950 36950 36950 36950 0
132 20250313 190500 43434084425 36950 36950 36950 36950 0
133 20250313 190400 43434084425 36950 36950 36950 36950 0
134 20250313 190300 43434084425 36950 36950 36950 36950 0
135 20250313 190200 43434084425 36950 36950 36950 36950 0
136 20250313 190100 43434084425 36950 36950 36950 36950 0
137 20250313 190000 43434084425 36950 36950 36950 36950 0
138 20250313 185900 43434084425 36950 36950 36950 36950 0
139 20250313 185800 43434084425 36950 36950 36950 36950 0
140 20250313 185700 43434084425 36950 36950 36950 36950 0
141 20250313 185600 43434084425 36950 36950 36950 36950 0
142 20250313 185500 43434084425 36950 36950 36950 36950 0
143 20250313 185400 43434084425 36950 36950 36950 36950 0
144 20250313 185300 43434084425 36950 36950 36950 36950 0
145 20250313 185200 43434084425 36950 36950 36950 36950 0
146 20250313 185100 43434084425 36950 36950 36950 36950 0
147 20250313 185000 43434084425 36950 36950 36950 36950 0
148 20250313 184900 43434084425 36950 36950 36950 36950 0
149 20250313 184800 43434084425 36950 36950 36950 36950 0
150 20250313 184700 43434084425 36950 36950 36950 36950 0
151 20250313 184600 43434084425 36950 36950 36950 36950 0
152 20250313 184500 43434084425 36950 36950 36950 36950 63104
153 20250313 184400 43434084425 36950 36950 36950 36950 0
154 20250313 184300 43434084425 36950 36950 36950 36950 0
155 20250313 184200 43434084425 36950 36950 36950 36950 0
156 20250313 184100 43434084425 36950 36950 36950 36950 0
157 20250313 184000 43434084425 36950 36950 36950 36950 0
158 20250313 183900 43434084425 36950 36950 36950 36950 0
159 20250313 183800 43434084425 36950 36950 36950 36950 0
160 20250313 183700 43434084425 36950 36950 36950 36950 0
161 20250313 183600 43434084425 36950 36950 36950 36950 0
162 20250313 183500 43434084425 36950 36950 36950 36950 0
163 20250313 183400 43434084425 36950 36950 36950 36950 0
164 20250313 183300 43434084425 36950 36950 36950 36950 0
165 20250313 183200 43434084425 36950 36950 36950 36950 0
166 20250313 183100 43434084425 36950 36950 36950 36950 0
167 20250313 183000 43434084425 36950 36950 36950 36950 0
168 20250313 182900 43434084425 36950 36950 36950 36950 0
169 20250313 182800 43434084425 36950 36950 36950 36950 0
170 20250313 182700 43434084425 36950 36950 36950 36950 0
171 20250313 182600 43434084425 36950 36950 36950 36950 0
172 20250313 182500 43434084425 36950 36950 36950 36950 0
173 20250313 182400 43434084425 36950 36950 36950 36950 0
174 20250313 182300 43434084425 36950 36950 36950 36950 0
175 20250313 182200 43434084425 36950 36950 36950 36950 0
176 20250313 182100 43434084425 36950 36950 36950 36950 0
177 20250313 182000 43434084425 36950 36950 36950 36950 0
178 20250313 181900 43434084425 36950 36950 36950 36950 0
179 20250313 181800 43434084425 36950 36950 36950 36950 0
180 20250313 181700 43434084425 36950 36950 36950 36950 0
181 20250313 181600 43434084425 36950 36950 36950 36950 0
182 20250313 181500 43434084425 36950 36950 36950 36950 63104
183 20250313 181400 43434084425 36950 36950 36950 36950 0
184 20250313 181300 43434084425 36950 36950 36950 36950 0
185 20250313 181200 43434084425 36950 36950 36950 36950 0
186 20250313 181100 43434084425 36950 36950 36950 36950 0
187 20250313 181000 43434084425 36950 36950 36950 36950 0
188 20250313 180900 43434084425 36950 36950 36950 36950 0
189 20250313 180800 43434084425 36950 36950 36950 36950 0
190 20250313 180700 43434084425 36950 36950 36950 36950 0
191 20250313 180600 43434084425 36950 36950 36950 36950 0
192 20250313 180500 43434084425 36950 36950 36950 36950 0
193 20250313 180400 43434084425 36950 36950 36950 36950 0
194 20250313 180300 43434084425 36950 36950 36950 36950 0
195 20250313 180200 43434084425 36950 36950 36950 36950 0
196 20250313 180100 43434084425 36950 36950 36950 36950 0
197 20250313 180000 43434084425 36950 36950 36950 36950 0
198 20250313 175900 43434084425 36950 36950 36950 36950 0
199 20250313 175800 43434084425 36950 36950 36950 36950 0
200 20250313 175700 43434084425 36950 36950 36950 36950 0
201 20250313 175600 43434084425 36950 36950 36950 36950 0
202 20250313 175500 43434084425 36950 36950 36950 36950 0
203 20250313 175400 43434084425 36950 36950 36950 36950 0
204 20250313 175300 43434084425 36950 36950 36950 36950 0
205 20250313 175200 43434084425 36950 36950 36950 36950 0
206 20250313 175100 43434084425 36950 36950 36950 36950 0
207 20250313 175000 43434084425 36950 36950 36950 36950 0
208 20250313 174900 43434084425 36950 36950 36950 36950 0
209 20250313 174800 43434084425 36950 36950 36950 36950 0
210 20250313 174700 43434084425 36950 36950 36950 36950 0
211 20250313 174600 43434084425 36950 36950 36950 36950 0
212 20250313 174500 43434084425 36950 36950 36950 36950 63104
213 20250313 174400 43434084425 36950 36950 36950 36950 0
214 20250313 174300 43434084425 36950 36950 36950 36950 0
215 20250313 174200 43434084425 36950 36950 36950 36950 0
216 20250313 174100 43434084425 36950 36950 36950 36950 0
217 20250313 174000 43434084425 36950 36950 36950 36950 0
218 20250313 173900 43434084425 36950 36950 36950 36950 0
219 20250313 173800 43434084425 36950 36950 36950 36950 0
220 20250313 173700 43434084425 36950 36950 36950 36950 0
221 20250313 173600 43434084425 36950 36950 36950 36950 0
222 20250313 173500 43434084425 36950 36950 36950 36950 0
223 20250313 173400 43434084425 36950 36950 36950 36950 0
224 20250313 173300 43434084425 36950 36950 36950 36950 0
225 20250313 173200 43434084425 36950 36950 36950 36950 0
226 20250313 173100 43434084425 36950 36950 36950 36950 0
227 20250313 173000 43434084425 36950 36950 36950 36950 0
228 20250313 172900 43434084425 36950 36950 36950 36950 0
229 20250313 172800 43434084425 36950 36950 36950 36950 0
230 20250313 172700 43434084425 36950 36950 36950 36950 0
231 20250313 172600 43434084425 36950 36950 36950 36950 0
232 20250313 172500 43434084425 36950 36950 36950 36950 0
233 20250313 172400 43434084425 36950 36950 36950 36950 0
234 20250313 172300 43434084425 36950 36950 36950 36950 0
235 20250313 172200 43434084425 36950 36950 36950 36950 0
236 20250313 172100 43434084425 36950 36950 36950 36950 0
237 20250313 172000 43434084425 36950 36950 36950 36950 0
238 20250313 171900 43434084425 36950 36950 36950 36950 0
239 20250313 171800 43434084425 36950 36950 36950 36950 0
240 20250313 171700 43434084425 36950 36950 36950 36950 0
241 20250313 171600 43434084425 36950 36950 36950 36950 0
242 20250313 171500 43434084425 36950 36950 36950 36950 63104
243 20250313 171400 43434084425 36950 36950 36950 36950 0
244 20250313 171300 43434084425 36950 36950 36950 36950 0
245 20250313 171200 43434084425 36950 36950 36950 36950 0
246 20250313 171100 43434084425 36950 36950 36950 36950 0
247 20250313 171000 43434084425 36950 36950 36950 36950 0
248 20250313 170900 43434084425 36950 36950 36950 36950 0
249 20250313 170800 43434084425 36950 36950 36950 36950 0
250 20250313 170700 43434084425 36950 36950 36950 36950 0
251 20250313 170600 43434084425 36950 36950 36950 36950 0
252 20250313 170500 43434084425 36950 36950 36950 36950 0
253 20250313 170400 43434084425 36950 36950 36950 36950 0
254 20250313 170300 43434084425 36950 36950 36950 36950 0
255 20250313 170200 43434084425 36950 36950 36950 36950 0
256 20250313 170100 43434084425 36950 36950 36950 36950 0
257 20250313 170000 43434084425 36950 36950 36950 36950 0
258 20250313 165900 43434084425 36950 36950 36950 36950 0
259 20250313 165800 43434084425 36950 36950 36950 36950 0
260 20250313 165700 43434084425 36950 36950 36950 36950 0
261 20250313 165600 43434084425 36950 36950 36950 36950 0
262 20250313 165500 43434084425 36950 36950 36950 36950 0
263 20250313 165400 43434084425 36950 36950 36950 36950 0
264 20250313 165300 43434084425 36950 36950 36950 36950 0
265 20250313 165200 43434084425 36950 36950 36950 36950 0
266 20250313 165100 43434084425 36950 36950 36950 36950 0
267 20250313 165000 43434084425 36950 36950 36950 36950 0
268 20250313 164900 43434084425 36950 36950 36950 36950 0
269 20250313 164800 43434084425 36950 36950 36950 36950 0
270 20250313 164700 43434084425 36950 36950 36950 36950 0
271 20250313 164600 43434084425 36950 36950 36950 36950 0
272 20250313 164500 43434084425 36950 36950 36950 36950 63104
273 20250313 164400 43434084425 36950 36950 36950 36950 0
274 20250313 164300 43434084425 36950 36950 36950 36950 0
275 20250313 164200 43434084425 36950 36950 36950 36950 0
276 20250313 164100 43434084425 36950 36950 36950 36950 0
277 20250313 164000 43434084425 36950 36950 36950 36950 0
278 20250313 163900 43434084425 36950 36950 36950 36950 0
279 20250313 163800 43434084425 36950 36950 36950 36950 0
280 20250313 163700 43434084425 36950 36950 36950 36950 0
281 20250313 163600 43434084425 36950 36950 36950 36950 0
282 20250313 163500 43434084425 36950 36950 36950 36950 0
283 20250313 163400 43434084425 36950 36950 36950 36950 0
284 20250313 163300 43434084425 36950 36950 36950 36950 0
285 20250313 163200 43434084425 36950 36950 36950 36950 0
286 20250313 163100 43434084425 36950 36950 36950 36950 0
287 20250313 163000 43434084425 36950 36950 36950 36950 0
288 20250313 162900 43434084425 36950 36950 36950 36950 0
289 20250313 162800 43434084425 36950 36950 36950 36950 0
290 20250313 162700 43434084425 36950 36950 36950 36950 0
291 20250313 162600 43434084425 36950 36950 36950 36950 0
292 20250313 162500 43434084425 36950 36950 36950 36950 0
293 20250313 162400 43434084425 36950 36950 36950 36950 0
294 20250313 162300 43434084425 36950 36950 36950 36950 0
295 20250313 162200 43434084425 36950 36950 36950 36950 0
296 20250313 162100 43434084425 36950 36950 36950 36950 0
297 20250313 162000 43434084425 36950 36950 36950 36950 0
298 20250313 161900 43434084425 36950 36950 36950 36950 0
299 20250313 161800 43434084425 36950 36950 36950 36950 0
300 20250313 161700 43434084425 36950 36950 36950 36950 0
301 20250313 161600 43434084425 36950 36950 36950 36950 0
302 20250313 161500 43434084425 36950 36950 36950 36950 63104
303 20250313 161400 43434084425 36950 36950 36950 36950 0
304 20250313 161300 43434084425 36950 36950 36950 36950 0
305 20250313 161200 43434084425 36950 36950 36950 36950 0
306 20250313 161100 43434084425 36950 36950 36950 36950 0
307 20250313 161000 43434084425 36950 36950 36950 36950 0
308 20250313 160900 43434084425 36950 36950 36950 36950 0
309 20250313 160800 43434084425 36950 36950 36950 36950 0
310 20250313 160700 43434084425 36950 36950 36950 36950 0
311 20250313 160600 43434084425 36950 36950 36950 36950 0
312 20250313 160500 43434084425 36950 36950 36950 36950 0
313 20250313 160400 43434084425 36950 36950 36950 36950 0
314 20250313 160300 43434084425 36950 36950 36950 36950 0
315 20250313 160200 43434084425 36950 36950 36950 36950 0
316 20250313 160100 43434084425 36950 36950 36950 36950 0
317 20250313 160000 43434084425 36950 36950 36950 36950 0
318 20250313 155900 43434084425 36950 36950 36950 36950 0
319 20250313 155800 43434084425 36950 36950 36950 36950 0
320 20250313 155700 43434084425 36950 36950 36950 36950 0
321 20250313 155600 43434084425 36950 36950 36950 36950 0
322 20250313 155500 43434084425 36950 36950 36950 36950 0
323 20250313 155400 43434084425 36950 36950 36950 36950 0
324 20250313 155300 43434084425 36950 36950 36950 36950 0
325 20250313 155200 43434084425 36950 36950 36950 36950 0
326 20250313 155100 43434084425 36950 36950 36950 36950 0
327 20250313 155000 43434084425 36950 36950 36950 36950 0
328 20250313 154900 43434084425 36950 36950 36950 36950 0
329 20250313 154800 43434084425 36950 36950 36950 36950 0
330 20250313 154700 43434084425 36950 36950 36950 36950 0
331 20250313 154600 43434084425 36950 36950 36950 36950 0
332 20250313 154500 43434084425 36950 36950 36950 36950 63104
333 20250313 154400 43434084425 36950 36950 36950 36950 0
334 20250313 154300 43434084425 36950 36950 36950 36950 0
335 20250313 154200 43434084425 36950 36950 36950 36950 0
336 20250313 154100 43434084425 36950 36950 36950 36950 0
337 20250313 154000 43434084425 36950 36950 36950 36950 0
338 20250313 153900 43434084425 36950 36950 36950 36950 0
339 20250313 153800 43434084425 36950 36950 36950 36950 0
340 20250313 153700 43434084425 36950 36950 36950 36950 0
341 20250313 153600 43434084425 36950 36950 36950 36950 0
342 20250313 153500 43434084425 36950 36950 36950 36950 0
343 20250313 153400 43434084425 36950 36950 36950 36950 0
344 20250313 153300 43434084425 36950 36950 36950 36950 0
345 20250313 153200 43434084425 36950 36950 36950 36950 0
346 20250313 153100 43434084425 36950 36950 36950 36950 0
347 20250313 153000 43434084425 36950 36950 36950 36950 63104
348 20250313 152900 41102391625 37100 37100 37100 37100 0
349 20250313 152800 41102391625 37100 37100 37100 37100 0
350 20250313 152700 41102391625 37100 37100 37100 37100 0
351 20250313 152600 41102391625 37100 37100 37100 37100 0
352 20250313 152500 41102391625 37100 37100 37100 37100 0
353 20250313 152400 41102391625 37100 37100 37100 37100 0
354 20250313 152300 41102391625 37100 37100 37100 37100 0
355 20250313 152200 41102391625 37100 37100 37100 37100 0
356 20250313 152100 41102391625 37100 37100 37100 37100 0
357 20250313 152000 41102391625 37100 37100 37100 37100 0
358 20250313 151900 41102391625 37100 37050 37100 37050 1035
359 20250313 151800 41064015875 37050 36950 37050 36950 3089
360 20250313 151700 40949626725 36950 37000 37050 36950 2350
361 20250313 151600 40862664350 37000 37050 37050 37000 874
362 20250313 151500 40830317825 37000 37000 37050 37000 1638
363 20250313 151400 40769705225 37000 37000 37050 37000 1352
364 20250313 151300 40719668525 37050 37050 37100 37000 1824
365 20250313 151200 40652120475 37000 37000 37100 36950 10605
366 20250313 151100 40259543075 36950 36900 37000 36900 3634
367 20250313 151000 40125312925 36900 36900 36950 36900 2084
368 20250313 150900 40048409725 36900 37000 37000 36900 925
369 20250313 150800 40014261300 36950 36900 37000 36900 3880
370 20250313 150700 39870914200 36900 37000 37000 36900 1706
371 20250313 150600 39807930200 36950 36950 37000 36850 4237
372 20250313 150500 39651454850 37000 36950 37000 36900 1479
373 20250313 150400 39596786900 37000 36950 37000 36900 968
374 20250313 150300 39561029800 36950 37000 37000 36950 1904
375 20250313 150200 39490658675 36950 36950 37000 36900 2700
376 20250313 150100 39390890200 36950 37000 37050 36950 2408
377 20250313 150000 39301829025 37050 37000 37050 37000 1506
378 20250313 145900 39246091825 37050 37000 37050 37000 2077
379 20250313 145800 39169181625 37000 37000 37050 37000 1306
380 20250313 145700 39120850875 37050 37000 37050 37000 1682
381 20250313 145600 39058579325 37050 37000 37050 37000 1660
382 20250313 145500 38997142450 37000 37000 37050 36950 1352
383 20250313 145400 38947141350 37000 36950 37050 36950 2431
384 20250313 145300 38857222550 36950 36900 37000 36900 1385
385 20250313 145200 38806050350 36900 36950 36950 36900 1265
386 20250313 145100 38759345400 36900 36950 36950 36900 1062
387 20250313 145000 38720137875 36950 36900 36950 36800 1445
388 20250313 144900 38666804325 36800 36900 36900 36800 2001
389 20250313 144800 38593048925 36850 36850 36900 36800 1362
390 20250313 144700 38542868250 36875 36800 36950 36800 2267
391 20250313 144600 38459279950 36800 36850 36900 36800 1220
392 20250313 144500 38414311800 36850 36950 36950 36850 2083
393 20250313 144400 38337431050 36950 36850 36950 36850 627
394 20250313 144300 38314308475 36900 36900 36950 36800 948
395 20250313 144200 38279352775 36900 36950 36950 36800 6399
396 20250313 144100 38043562525 36900 36950 37000 36900 1024
397 20250313 144000 38005734775 36950 37000 37050 36950 1469
398 20250313 143900 37951415375 36950 37000 37050 36950 2217
399 20250313 143800 37869380075 37000 36850 37100 36850 10258
400 20250313 143700 37489891875 36900 36850 36900 36800 3265
401 20250313 143600 37369623175 36800 36750 36850 36750 3843
402 20250313 143500 37228171725 36750 36750 36750 36700 1305
403 20250313 143400 37180248375 36750 36750 36750 36700 721
404 20250313 143300 37153770850 36750 36800 36850 36750 2064
405 20250313 143200 37077841525 36850 36800 36850 36750 1381
406 20250313 143100 37027052875 36800 36750 36850 36750 3280
407 20250313 143000 36906306650 36800 36700 36800 36700 1637
408 20250313 142900 36846140750 36700 36600 36750 36600 3754
409 20250313 142800 36708425850 36650 36650 36650 36600 774
410 20250313 142700 36680089450 36600 36700 36700 36600 988
411 20250313 142600 36643913625 36600 36700 36700 36600 2235
412 20250313 142500 36561986575 36650 36675 36700 36650 1156
413 20250313 142400 36519592900 36650 36550 36650 36550 2227
414 20250313 142300 36438038375 36600 36500 36600 36500 3917
415 20250313 142200 36294854475 36500 36500 36550 36450 918
416 20250313 142100 36261347025 36500 36500 36500 36400 4571
417 20250313 142000 36094630600 36450 36500 36500 36450 1206
418 20250313 141900 36050667150 36450 36450 36500 36450 1848
419 20250313 141800 35983304350 36450 36500 36500 36450 1342
420 20250313 141700 35934367850 36500 36500 36500 36450 529
421 20250313 141600 35915081275 36450 36450 36500 36450 908
422 20250313 141500 35881975825 36500 36450 36550 36450 936
423 20250313 141400 35847833825 36500 36400 36550 36350 4908
424 20250313 141300 35668800275 36400 36400 36400 36350 4124
425 20250313 141200 35518850625 36400 36450 36450 36350 1265
426 20250313 141100 35472801875 36400 36350 36450 36300 2411
427 20250313 141000 35385068050 36350 36350 36400 36300 3161
428 20250313 140900 35270184000 36350 36350 36400 36300 3298
429 20250313 140800 35150327550 36350 36400 36450 36350 3682
430 20250313 140700 35016446425 36400 36400 36450 36400 961
431 20250313 140600 34981461925 36350 36400 36450 36350 3103
432 20250313 140500 34868526225 36400 36400 36450 36350 2367
433 20250313 140400 34782362725 36350 36400 36400 36350 1153
434 20250313 140300 34740440300 36400 36450 36450 36350 2059
435 20250313 140200 34665501550 36400 36400 36450 36400 1589
436 20250313 140100 34607660650 36450 36400 36450 36400 981
437 20250313 140000 34571938075 36400 36400 36450 36350 1021
438 20250313 135900 34534775775 36350 36350 36400 36350 2011
439 20250313 135800 34461607025 36400 36350 36400 36350 1095
440 20250313 135700 34421776375 36350 36350 36400 36300 1386
441 20250313 135600 34371369575 36300 36350 36350 36300 2595
442 20250313 135500 34277086625 36300 36300 36350 36300 1876
443 20250313 135400 34208975875 36350 36350 36450 36300 2791
444 20250313 135300 34107507175 36400 36400 36400 36350 4485
445 20250313 135200 33944293125 36350 36350 36400 36300 3726
446 20250313 135100 33808858575 36350 36350 36400 36350 2424
447 20250313 135000 33720736300 36350 36300 36400 36300 1756
448 20250313 134900 33656899100 36350 36350 36400 36300 3745
449 20250313 134800 33520767900 36350 36350 36400 36350 1140
450 20250313 134700 33479316600 36350 36350 36450 36350 1785
451 20250313 134600 33414335375 36350 36300 36400 36300 3648
452 20250313 134500 33281627575 36300 36350 36400 36300 2845
453 20250313 134400 33178230225 36400 36350 36400 36300 2242
454 20250313 134300 33096734075 36350 36300 36400 36300 4344
455 20250313 134200 32938909825 36300 36350 36400 36300 2120
456 20250313 134100 32861854325 36350 36350 36400 36300 3861
457 20250313 134000 32721520175 36350 36450 36450 36350 2336
458 20250313 133900 32636534225 36400 36500 36500 36400 2650
459 20250313 133800 32539975100 36500 36450 36550 36450 2078
460 20250313 133700 32464172775 36500 36450 36500 36450 992
461 20250313 133600 32428010350 36450 36500 36550 36450 2077
462 20250313 133500 32352144700 36500 36550 36600 36500 1627
463 20250313 133400 32292731800 36550 36600 36650 36550 892
464 20250313 133300 32260124300 36600 36650 36700 36600 2062
465 20250313 133200 32184575600 36700 36650 36700 36600 1678
466 20250313 133100 32123075950 36650 36625 36700 36600 4979
467 20250313 133000 31940574175 36650 36550 36650 36500 3351
468 20250313 132900 31818003725 36550 36550 36600 36550 1120
469 20250313 132800 31777062275 36550 36550 36600 36500 1225
470 20250313 132700 31732297825 36600 36550 36600 36500 1522
471 20250313 132600 31676680375 36550 36550 36600 36500 1179
472 20250313 132500 31633617925 36550 36575 36600 36500 2351
473 20250313 132400 31547680475 36500 36500 36600 36500 1798
474 20250313 132300 31481997050 36500 36550 36600 36500 2257
475 20250313 132200 31399523850 36550 36600 36600 36500 1282
476 20250313 132100 31352681900 36550 36550 36650 36550 2108
477 20250313 132000 31275546950 36550 36550 36600 36500 4465
478 20250313 131900 31112358325 36500 36450 36550 36400 2266
479 20250313 131800 31029648875 36450 36450 36500 36400 1674
480 20250313 131700 30968643975 36450 36400 36450 36400 1320
481 20250313 131600 30920545700 36400 36400 36450 36350 1617
482 20250313 131500 30861666300 36350 36350 36450 36300 2093
483 20250313 131400 30785501100 36350 36300 36400 36250 3674
484 20250313 131300 30652029575 36350 36300 36350 36250 5295
485 20250313 131200 30459822725 36300 36300 36350 36250 1916
486 20250313 131100 30390271750 36300 36325 36350 36200 9040
487 20250313 131000 30062243350 36325 36350 36375 36300 1813
488 20250313 130900 29996374400 36375 36450 36450 36350 1565
489 20250313 130800 29939428975 36450 36350 36450 36350 9349
490 20250313 130700 29599240300 36350 36350 36450 36350 2616
491 20250313 130600 29504020350 36400 36400 36450 36350 1808
492 20250313 130500 29438245275 36450 36350 36450 36350 1752
493 20250313 130400 29374473150 36350 36400 36450 36350 3354
494 20250313 130300 29252436825 36400 36450 36450 36350 2527
495 20250313 130200 29160462775 36350 36400 36450 36300 6231
496 20250313 130100 28933833725 36400 36400 36450 36350 5233
497 20250313 130000 28743323625 36400 36450 36500 36400 4363
498 20250313 125900 28584266550 36450 36450 36500 36450 1955
499 20250313 125800 28512966025 36450 36500 36550 36450 3797
500 20250313 125700 28374345575 36550 36625 36625 36450 19966
501 20250313 125600 27645139875 36625 36600 36625 36600 567
502 20250313 125500 27624386350 36650 36600 36700 36550 3058
503 20250313 125400 27512428400 36550 36500 36600 36500 4476
504 20250313 125300 27348851925 36500 36550 36600 36500 2396
505 20250313 125200 27261267225 36600 36600 36650 36550 1316
506 20250313 125100 27213102825 36650 36550 36650 36500 8937
507 20250313 125000 26886347375 36600 36600 36600 36550 698
508 20250313 124900 26860819575 36600 36625 36650 36550 2170
509 20250313 124800 26781390550 36625 36650 36650 36600 871
510 20250313 124700 26749494500 36625 36750 36750 36600 1177
511 20250313 124600 26706367425 36700 36675 36750 36650 1584
512 20250313 124500 26648267675 36650 36650 36700 36600 2009
513 20250313 124400 26574670825 36650 36650 36700 36600 2369
514 20250313 124300 26487852475 36600 36650 36700 36600 2854
515 20250313 124200 26383217400 36600 36600 36650 36600 1142
516 20250313 124100 26341417850 36600 36600 36650 36600 2220
517 20250313 124000 26260153200 36600 36650 36650 36600 2451
518 20250313 123900 26170428850 36600 36600 36650 36600 5783
519 20250313 123800 25958693150 36600 36600 36700 36600 1945
520 20250313 123700 25887415375 36600 36700 36700 36600 3745
521 20250313 123600 25750159000 36650 36650 36700 36650 2223
522 20250313 123500 25668680850 36650 36700 36750 36650 3841
523 20250313 123400 25527775200 36700 36750 36750 36700 1650
524 20250313 123300 25467209200 36750 36700 36750 36700 536
525 20250313 123200 25447535925 36700 36700 36750 36700 1359
526 20250313 123100 25397657525 36725 36700 36750 36700 1455
527 20250313 123000 25344254400 36750 36700 36750 36700 784
528 20250313 122900 25315468775 36700 36750 36750 36700 1368
529 20250313 122800 25265254775 36750 36700 36750 36700 900
530 20250313 122700 25232218525 36700 36800 36800 36700 2388
531 20250313 122600 25144549225 36800 36800 36800 36750 781
532 20250313 122500 25115836525 36750 36800 36800 36750 1583
533 20250313 122400 25057644050 36750 36800 36800 36700 2876
534 20250313 122300 24951962200 36800 36800 36800 36700 4278
535 20250313 122200 24794767000 36750 36800 36850 36750 1073
536 20250313 122100 24755306600 36800 36850 36850 36750 986
537 20250313 122000 24719024750 36800 36750 36850 36750 1676
538 20250313 121900 24657359400 36750 36800 36800 36750 1308
539 20250313 121800 24609268200 36750 36750 36800 36750 1150
540 20250313 121700 24566998550 36750 36775 36800 36750 2127
541 20250313 121600 24488819725 36800 36800 36850 36750 790
542 20250313 121500 24459768925 36800 36850 36850 36750 2928
543 20250313 121400 24352081300 36800 36800 36850 36750 5661
544 20250313 121300 24143702425 36800 36850 36850 36800 3376
545 20250313 121200 24019311175 36900 36850 36900 36850 807
546 20250313 121100 23989560875 36850 36900 36900 36850 975
547 20250313 121000 23953607300 36900 36850 36950 36850 1001
548 20250313 120900 23916683050 36850 36900 36900 36850 760
549 20250313 120800 23888667000 36900 36850 36900 36850 733
550 20250313 120700 23861640100 36850 36900 36950 36850 885
551 20250313 120600 23828980350 36900 36900 36950 36850 1100
552 20250313 120500 23788375350 36850 36950 36950 36850 680
553 20250313 120400 23763297500 36900 36900 36950 36850 2432
554 20250313 120300 23673553075 36900 36950 37000 36900 630
555 20250313 120200 23650285925 36950 37000 37000 36900 1117
556 20250313 120100 23609018350 36950 37000 37000 36950 726
557 20250313 120000 23582180200 36950 36950 37000 36950 767
558 20250313 115900 23553836825 36950 36950 37050 36950 678
559 20250313 115800 23528758025 36950 36900 37050 36900 1050
560 20250313 115700 23489893625 37000 37000 37050 36900 1612
561 20250313 115600 23430261375 36900 36950 37000 36900 1771
562 20250313 115500 23364774875 37000 36950 37050 36900 823
563 20250313 115400 23334347775 36950 37050 37050 36900 332
564 20250313 115300 23322068750 37000 36950 37000 36900 1078
565 20250313 115200 23282233650 36900 37000 37000 36900 1077
566 20250313 115100 23242455250 37000 37000 37000 36900 786
567 20250313 115000 23213412400 37050 36950 37050 36950 2309
568 20250313 114900 23127989825 36950 36900 37000 36900 448
569 20250313 114800 23111452175 36950 37000 37000 36900 680
570 20250313 114700 23086331325 36950 36950 37000 36950 508
571 20250313 114600 23067555625 36950 37000 37000 36950 311
572 20250313 114500 23056063525 36950 36950 37000 36900 899
573 20250313 114400 23022845725 36950 36950 37000 36900 679
574 20250313 114300 22997763675 36950 37000 37050 36950 1332
575 20250313 114200 22948513225 37000 37000 37050 36950 864
576 20250313 114100 22916558125 37000 37000 37050 36950 812
577 20250313 114000 22886527875 37000 36950 37050 36950 922
578 20250313 113900 22852406700 36950 36950 37050 36900 3214
579 20250313 113800 22733630800 36900 36900 37000 36850 2335
580 20250313 113700 22647547600 36900 36950 36950 36850 625
581 20250313 113600 22624480625 36950 36900 36950 36850 806
582 20250313 113500 22594765225 36850 36850 36950 36850 1276
583 20250313 113400 22547692100 36850 36850 36900 36850 944
584 20250313 113300 22512902200 36900 36900 36900 36800 9027
585 20250313 113200 22180266700 36950 36950 36950 36900 807
586 20250313 113100 22150472350 36900 36900 37000 36900 1046
587 20250313 113000 22111860550 36950 36950 37000 36900 5445
588 20250313 112900 21910682725 36950 36950 37000 36950 558
589 20250313 112800 21890056225 36950 37000 37050 36950 1339
590 20250313 112700 21840537875 37000 36950 37050 36950 883
591 20250313 112600 21807879500 36950 37050 37050 36950 563
592 20250313 112500 21787063550 37100 36900 37100 36900 5390
593 20250313 112400 21587741900 36900 36900 36925 36900 1437
594 20250313 112300 21534713325 36950 36950 36950 36900 834
595 20250313 112200 21503933125 36950 37000 37000 36950 3165
596 20250313 112100 21386980475 37000 37000 37050 36950 1217
597 20250313 112000 21341963675 37000 37050 37050 37000 1354
598 20250313 111900 21291828700 37000 37000 37050 37000 1066
599 20250313 111800 21252377750 37000 37000 37050 36950 2218
600 20250313 111700 21170309650 37050 37000 37050 37000 1059
601 20250313 111600 21131118400 37000 37000 37050 37000 1238
602 20250313 111500 21085283400 37050 37100 37100 37000 2487
603 20250313 111400 20993134200 37050 37100 37150 37050 946
604 20250313 111300 20958062600 37050 37100 37150 37050 2031
605 20250313 111200 20882760850 37100 37075 37100 37050 590
606 20250313 111100 20860895325 37050 37150 37150 37050 1956
607 20250313 111000 20788315225 37100 37100 37150 37050 1024
608 20250313 110900 20750329150 37100 37100 37150 37050 2912
609 20250313 110800 20642376700 37150 37200 37200 37050 2268
610 20250313 110700 20558185200 37100 37100 37150 37050 3400
611 20250313 110600 20431960550 37050 37025 37100 37000 922
612 20250313 110500 20397812875 37000 37050 37100 37000 854
613 20250313 110400 20366192150 37000 37050 37100 37000 1149
614 20250313 110300 20323627200 37050 37050 37100 37000 1409
615 20250313 110200 20271422825 37050 37000 37100 37000 1280
616 20250313 110100 20223982075 37000 37000 37050 36950 1962
617 20250313 110000 20151347125 36950 36950 37000 36950 1068
618 20250313 105900 20111846900 36950 37000 37000 36950 1863
619 20250313 105800 20042948900 37050 36950 37050 36950 2389
620 20250313 105700 19954586150 36950 36950 37000 36950 849
621 20250313 105600 19923212675 37000 37050 37050 36950 1568
622 20250313 105500 19865214175 37000 37000 37050 37000 694
623 20250313 105400 19839528375 37000 37050 37050 37000 862
624 20250313 105300 19807618825 37050 37050 37150 37000 1539
625 20250313 105200 19750573675 37100 36950 37150 36950 3561
626 20250313 105100 19618674825 36950 36950 37000 36900 2450
627 20250313 105000 19528143775 36900 36950 37000 36900 2001
628 20250313 104900 19454232250 36950 36950 37000 36900 1906
629 20250313 104800 19383807350 36900 36950 37000 36900 852
630 20250313 104700 19352340725 36950 36950 36950 36900 1180
631 20250313 104600 19308772475 36900 37000 37050 36900 2020
632 20250313 104500 19234113075 37000 36900 37050 36900 1689
633 20250313 104400 19171638775 36900 36950 36950 36900 859
634 20250313 104300 19139903500 36950 36950 37000 36900 1616
635 20250313 104200 19080183650 36950 37000 37000 36900 1951
636 20250313 104100 19008123300 36950 36950 37050 36900 958
637 20250313 104000 18972687750 36900 36950 37000 36900 3149
638 20250313 103900 18856375525 36950 36950 37000 36950 3610
639 20250313 103800 18722929775 36950 37000 37000 36950 1075
640 20250313 103700 18683204525 37000 37000 37000 36950 607
641 20250313 103600 18660768650 37000 37050 37100 37000 2521
642 20250313 103500 18567428975 37050 37050 37100 36950 2825
643 20250313 103400 18462745175 37050 37000 37050 36950 2911
644 20250313 103300 18355011425 36950 36900 37000 36800 3933
645 20250313 103200 18209775950 36900 36700 36900 36700 4706
646 20250313 103100 18036720200 36700 36750 36800 36700 5492
647 20250313 103000 17834960300 36750 36700 36800 36700 3853
648 20250313 102900 17693407300 36700 36750 36800 36700 4553
649 20250313 102800 17526104850 36800 36750 36850 36700 6967
650 20250313 102700 17270176750 36750 36800 36850 36700 11961
651 20250313 102600 16830280925 36850 36900 36950 36800 14183
652 20250313 102500 16307371075 36900 37000 37000 36900 2499
653 20250313 102400 16215047425 37000 36950 37050 36950 1982
654 20250313 102300 16141760475 36950 36950 37000 36900 3971
655 20250313 102200 15994990075 37000 37000 37000 36900 3032
656 20250313 102100 15882978525 37000 37000 37050 36950 6741
657 20250313 102000 15633700625 37050 37050 37100 37000 2999
658 20250313 101900 15522604925 37050 37150 37150 37050 3188
659 20250313 101800 15404333775 37150 37100 37150 37100 2961
660 20250313 101700 15294414925 37150 37150 37200 37100 1804
661 20250313 101600 15227410100 37200 37100 37200 37100 1793
662 20250313 101500 15160822350 37100 37100 37150 37100 967
663 20250313 101400 15124917375 37100 37150 37150 37050 2390
664 20250313 101300 15036258800 37200 37150 37200 37050 2247
665 20250313 101200 14952830725 37150 37150 37150 37050 1530
666 20250313 101100 14896101675 37100 37150 37250 37100 2470
667 20250313 101000 14804346625 37200 37200 37200 37100 2098
668 20250313 100900 14726421675 37200 37350 37350 37200 3278
669 20250313 100800 14604250575 37300 37250 37350 37250 5319
670 20250313 100700 14405961575 37250 37100 37250 36950 6534
671 20250313 100600 14163746900 37050 36950 37100 36900 3928
672 20250313 100500 14018373900 36950 36950 37000 36900 3213
673 20250313 100400 13899661375 36950 37050 37050 36900 6616
674 20250313 100300 13655058375 37050 37000 37100 37000 2931
675 20250313 100200 13546509525 37050 37100 37100 37000 4350
676 20250313 100100 13385395625 37050 36975 37100 36950 7849
677 20250313 100000 13094988450 37000 37025 37100 36850 24904
678 20250313 095900 12174665025 37050 37050 37100 37000 8565
679 20250313 095800 11857506000 37000 37250 37275 37000 23032
680 20250313 095700 11002382600 37250 37300 37350 37250 2694
681 20250313 095600 10901933725 37350 37300 37400 37250 2670
682 20250313 095500 10802325625 37350 37300 37350 37250 3374
683 20250313 095400 10676399375 37300 37350 37400 37300 2916
684 20250313 095300 10567571775 37350 37325 37400 37250 5409
685 20250313 095200 10365792675 37300 37350 37400 37300 2625
686 20250313 095100 10267794775 37400 37450 37450 37350 3133
687 20250313 095000 10150645425 37450 37450 37500 37400 5735
688 20250313 094900 9935814275 37450 37300 37450 37300 5135
689 20250313 094800 9743750750 37300 37250 37400 37250 6985
690 20250313 094700 9483398050 37250 37400 37450 37250 16285
691 20250313 094600 8875883350 37450 37450 37500 37350 8110
692 20250313 094500 8572461425 37450 37400 37500 37350 5537
693 20250313 094400 8365246650 37450 37500 37600 37400 15142
694 20250313 094300 7797829275 37550 37725 37750 37500 16597
695 20250313 094200 7173968525 37750 37800 37800 37700 1607
696 20250313 094100 7113297025 37750 37850 37850 37750 3597
697 20250313 094000 6977273575 37800 37750 37850 37750 2631
698 20250313 093900 6877762225 37750 37650 37800 37600 4888
699 20250313 093800 6693453925 37650 37575 37700 37550 4319
700 20250313 093700 6531015675 37600 37600 37650 37550 6019
701 20250313 093600 6304815575 37600 37750 37750 37600 9925
702 20250313 093500 5931071575 37750 37850 37850 37700 5863
703 20250313 093400 5709595300 37850 37850 37900 37800 2762
704 20250313 093300 5605097075 37850 37950 37950 37800 6743
705 20250313 093200 5349801575 37900 37950 38050 37900 3029
706 20250313 093100 5234773425 38000 37950 38100 37950 679
707 20250313 093000 5208970275 38000 38150 38150 37950 5010
708 20250313 092900 5018373925 38150 38175 38200 38100 946
709 20250313 092800 4982297400 38200 38250 38250 38100 4819
710 20250313 092700 4798261700 38250 38350 38375 38200 1569
711 20250313 092600 4738165100 38400 38175 38400 38175 2891
712 20250313 092500 4627493050 38150 38200 38300 38100 8206
713 20250313 092400 4313676575 38200 38250 38250 38150 3164
714 20250313 092300 4192852125 38250 38250 38300 38200 1911
715 20250313 092200 4119766825 38250 38200 38300 38100 2711
716 20250313 092100 4016081175 38200 38200 38250 38000 3584
717 20250313 092000 3879341675 38200 38100 38250 38100 1879
718 20250313 091900 3807636775 38050 37900 38050 37850 3081
719 20250313 091800 3690629300 37900 37950 38000 37900 3307
720 20250313 091700 3565176250 37950 38050 38150 37900 4460
721 20250313 091600 3395721700 38050 38000 38150 37950 8392
722 20250313 091500 3076757900 38000 38150 38150 37950 7911
723 20250313 091400 2776086600 38150 38350 38350 38050 6439
724 20250313 091300 2530385350 38350 38300 38400 38300 2403
725 20250313 091200 2438208900 38350 38150 38400 38150 2229
726 20250313 091100 2352873050 38250 38300 38350 38150 5769
727 20250313 091000 2132239400 38350 38375 38400 38300 2219
728 20250313 090900 2047184025 38350 38500 38500 38250 4646
729 20250313 090800 1868930825 38450 38500 38600 38400 6224
730 20250313 090700 1629328925 38550 38550 38600 38500 4100
731 20250313 090600 1471292325 38550 38550 38600 38500 1596
732 20250313 090500 1409774825 38550 38300 38550 38200 4043
733 20250313 090400 1254572775 38150 38350 38350 38150 4350
734 20250313 090300 1088208875 38350 38300 38500 38300 5951
735 20250313 090200 859524650 38350 37950 38400 37950 4481
736 20250313 090100 688294850 37900 38200 38350 37850 4436
737 20250313 090000 519602600 38200 37500 38200 37500 13297