ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

651
067280/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,194900,126729400,32200,32200,32200,32200,118
20250307,194800,126729400,32200,32200,32200,32200,0
20250307,194700,126729400,32200,32200,32200,32200,0
20250307,194600,126729400,32200,32200,32200,32200,0
20250307,194500,126729400,32200,32200,32200,32200,0
20250307,194400,126729400,32200,32200,32200,32200,0
20250307,194300,126729400,32200,32200,32200,32200,0
20250307,194200,126729400,32200,32200,32200,32200,0
20250307,194100,126729400,32200,32200,32200,32200,0
20250307,194000,126729400,32200,32200,32200,32200,0
20250307,193900,126729400,32200,32200,32200,32200,0
20250307,193800,126729400,32200,32200,32200,32200,0
20250307,193700,126729400,32200,32200,32200,32200,0
20250307,193600,126729400,32200,32200,32200,32200,0
20250307,193500,126729400,32200,32200,32200,32200,0
20250307,193400,126729400,32200,32200,32200,32200,0
20250307,193300,126729400,32200,32200,32200,32200,0
20250307,193200,126729400,32200,32200,32200,32200,0
20250307,193100,126729400,32200,32200,32200,32200,0
20250307,193000,126729400,32200,32200,32200,32200,0
20250307,192900,126729400,32200,32200,32200,32200,0
20250307,192800,126729400,32200,32200,32200,32200,0
20250307,192700,126729400,32200,32200,32200,32200,0
20250307,192600,126729400,32200,32200,32200,32200,0
20250307,192500,126729400,32200,32200,32200,32200,0
20250307,192400,126729400,32200,32200,32200,32200,0
20250307,192300,126729400,32200,32200,32200,32200,0
20250307,192200,126729400,32200,32200,32200,32200,0
20250307,192100,126729400,32200,32200,32200,32200,0
20250307,192000,126729400,32200,32200,32200,32200,0
20250307,191900,126729400,32200,32200,32200,32200,118
20250307,191800,126729400,32200,32200,32200,32200,0
20250307,191700,126729400,32200,32200,32200,32200,0
20250307,191600,126729400,32200,32200,32200,32200,0
20250307,191500,126729400,32200,32200,32200,32200,0
20250307,191400,126729400,32200,32200,32200,32200,0
20250307,191300,126729400,32200,32200,32200,32200,0
20250307,191200,126729400,32200,32200,32200,32200,0
20250307,191100,126729400,32200,32200,32200,32200,0
20250307,191000,126729400,32200,32200,32200,32200,0
20250307,190900,126729400,32200,32200,32200,32200,0
20250307,190800,126729400,32200,32200,32200,32200,0
20250307,190700,126729400,32200,32200,32200,32200,0
20250307,190600,126729400,32200,32200,32200,32200,0
20250307,190500,126729400,32200,32200,32200,32200,0
20250307,190400,126729400,32200,32200,32200,32200,0
20250307,190300,126729400,32200,32200,32200,32200,0
20250307,190200,126729400,32200,32200,32200,32200,0
20250307,190100,126729400,32200,32200,32200,32200,0
20250307,190000,126729400,32200,32200,32200,32200,0
20250307,185900,126729400,32200,32200,32200,32200,0
20250307,185800,126729400,32200,32200,32200,32200,0
20250307,185700,126729400,32200,32200,32200,32200,0
20250307,185600,126729400,32200,32200,32200,32200,0
20250307,185500,126729400,32200,32200,32200,32200,0
20250307,185400,126729400,32200,32200,32200,32200,0
20250307,185300,126729400,32200,32200,32200,32200,0
20250307,185200,126729400,32200,32200,32200,32200,0
20250307,185100,126729400,32200,32200,32200,32200,0
20250307,185000,126729400,32200,32200,32200,32200,0
20250307,184900,126729400,32200,32200,32200,32200,118
20250307,184800,126729400,32200,32200,32200,32200,0
20250307,184700,126729400,32200,32200,32200,32200,0
20250307,184600,126729400,32200,32200,32200,32200,0
20250307,184500,126729400,32200,32200,32200,32200,0
20250307,184400,126729400,32200,32200,32200,32200,0
20250307,184300,126729400,32200,32200,32200,32200,0
20250307,184200,126729400,32200,32200,32200,32200,0
20250307,184100,126729400,32200,32200,32200,32200,0
20250307,184000,126729400,32200,32200,32200,32200,0
20250307,183900,126729400,32200,32200,32200,32200,0
20250307,183800,126729400,32200,32200,32200,32200,0
20250307,183700,126729400,32200,32200,32200,32200,0
20250307,183600,126729400,32200,32200,32200,32200,0
20250307,183500,126729400,32200,32200,32200,32200,0
20250307,183400,126729400,32200,32200,32200,32200,0
20250307,183300,126729400,32200,32200,32200,32200,0
20250307,183200,126729400,32200,32200,32200,32200,0
20250307,183100,126729400,32200,32200,32200,32200,0
20250307,183000,126729400,32200,32200,32200,32200,0
20250307,182900,126729400,32200,32200,32200,32200,0
20250307,182800,126729400,32200,32200,32200,32200,0
20250307,182700,126729400,32200,32200,32200,32200,0
20250307,182600,126729400,32200,32200,32200,32200,0
20250307,182500,126729400,32200,32200,32200,32200,0
20250307,182400,126729400,32200,32200,32200,32200,0
20250307,182300,126729400,32200,32200,32200,32200,0
20250307,182200,126729400,32200,32200,32200,32200,0
20250307,182100,126729400,32200,32200,32200,32200,0
20250307,182000,126729400,32200,32200,32200,32200,0
20250307,181900,126729400,32200,32200,32200,32200,118
20250307,181800,126729400,32200,32200,32200,32200,0
20250307,181700,126729400,32200,32200,32200,32200,0
20250307,181600,126729400,32200,32200,32200,32200,0
20250307,181500,126729400,32200,32200,32200,32200,0
20250307,181400,126729400,32200,32200,32200,32200,0
20250307,181300,126729400,32200,32200,32200,32200,0
20250307,181200,126729400,32200,32200,32200,32200,0
20250307,181100,126729400,32200,32200,32200,32200,0
20250307,181000,126729400,32200,32200,32200,32200,0
20250307,180900,126729400,32200,32200,32200,32200,0
20250307,180800,126729400,32200,32200,32200,32200,0
20250307,180700,126729400,32200,32200,32200,32200,0
20250307,180600,126729400,32200,32200,32200,32200,0
20250307,180500,126729400,32200,32200,32200,32200,0
20250307,180400,126729400,32200,32200,32200,32200,0
20250307,180300,126729400,32200,32200,32200,32200,0
20250307,180200,126729400,32200,32200,32200,32200,0
20250307,180100,126729400,32200,32200,32200,32200,0
20250307,180000,126729400,32200,32200,32200,32200,0
20250307,175900,126729400,32200,32200,32200,32200,0
20250307,175800,126729400,32200,32200,32200,32200,0
20250307,175700,126729400,32200,32200,32200,32200,0
20250307,175600,126729400,32200,32200,32200,32200,0
20250307,175500,126729400,32200,32200,32200,32200,0
20250307,175400,126729400,32200,32200,32200,32200,0
20250307,175300,126729400,32200,32200,32200,32200,0
20250307,175200,126729400,32200,32200,32200,32200,0
20250307,175100,126729400,32200,32200,32200,32200,0
20250307,175000,126729400,32200,32200,32200,32200,0
20250307,174900,126729400,32200,32200,32200,32200,118
20250307,174800,126729400,32200,32200,32200,32200,0
20250307,174700,126729400,32200,32200,32200,32200,0
20250307,174600,126729400,32200,32200,32200,32200,0
20250307,174500,126729400,32200,32200,32200,32200,0
20250307,174400,126729400,32200,32200,32200,32200,0
20250307,174300,126729400,32200,32200,32200,32200,0
20250307,174200,126729400,32200,32200,32200,32200,0
20250307,174100,126729400,32200,32200,32200,32200,0
20250307,174000,126729400,32200,32200,32200,32200,0
20250307,173900,126729400,32200,32200,32200,32200,0
20250307,173800,126729400,32200,32200,32200,32200,0
20250307,173700,126729400,32200,32200,32200,32200,0
20250307,173600,126729400,32200,32200,32200,32200,0
20250307,173500,126729400,32200,32200,32200,32200,0
20250307,173400,126729400,32200,32200,32200,32200,0
20250307,173300,126729400,32200,32200,32200,32200,0
20250307,173200,126729400,32200,32200,32200,32200,0
20250307,173100,126729400,32200,32200,32200,32200,0
20250307,173000,126729400,32200,32200,32200,32200,0
20250307,172900,126729400,32200,32200,32200,32200,0
20250307,172800,126729400,32200,32200,32200,32200,0
20250307,172700,126729400,32200,32200,32200,32200,0
20250307,172600,126729400,32200,32200,32200,32200,0
20250307,172500,126729400,32200,32200,32200,32200,0
20250307,172400,126729400,32200,32200,32200,32200,0
20250307,172300,126729400,32200,32200,32200,32200,0
20250307,172200,126729400,32200,32200,32200,32200,0
20250307,172100,126729400,32200,32200,32200,32200,0
20250307,172000,126729400,32200,32200,32200,32200,0
20250307,171900,126729400,32200,32200,32200,32200,118
20250307,171800,126729400,32200,32200,32200,32200,0
20250307,171700,126729400,32200,32200,32200,32200,0
20250307,171600,126729400,32200,32200,32200,32200,0
20250307,171500,126729400,32200,32200,32200,32200,0
20250307,171400,126729400,32200,32200,32200,32200,0
20250307,171300,126729400,32200,32200,32200,32200,0
20250307,171200,126729400,32200,32200,32200,32200,0
20250307,171100,126729400,32200,32200,32200,32200,0
20250307,171000,126729400,32200,32200,32200,32200,0
20250307,170900,126729400,32200,32200,32200,32200,0
20250307,170800,126729400,32200,32200,32200,32200,0
20250307,170700,126729400,32200,32200,32200,32200,0
20250307,170600,126729400,32200,32200,32200,32200,0
20250307,170500,126729400,32200,32200,32200,32200,0
20250307,170400,126729400,32200,32200,32200,32200,0
20250307,170300,126729400,32200,32200,32200,32200,0
20250307,170200,126729400,32200,32200,32200,32200,0
20250307,170100,126729400,32200,32200,32200,32200,0
20250307,170000,126729400,32200,32200,32200,32200,0
20250307,165900,126729400,32200,32200,32200,32200,0
20250307,165800,126729400,32200,32200,32200,32200,0
20250307,165700,126729400,32200,32200,32200,32200,0
20250307,165600,126729400,32200,32200,32200,32200,0
20250307,165500,126729400,32200,32200,32200,32200,0
20250307,165400,126729400,32200,32200,32200,32200,0
20250307,165300,126729400,32200,32200,32200,32200,0
20250307,165200,126729400,32200,32200,32200,32200,0
20250307,165100,126729400,32200,32200,32200,32200,0
20250307,165000,126729400,32200,32200,32200,32200,0
20250307,164900,126729400,32200,32200,32200,32200,118
20250307,164800,126729400,32200,32200,32200,32200,0
20250307,164700,126729400,32200,32200,32200,32200,0
20250307,164600,126729400,32200,32200,32200,32200,0
20250307,164500,126729400,32200,32200,32200,32200,0
20250307,164400,126729400,32200,32200,32200,32200,0
20250307,164300,126729400,32200,32200,32200,32200,0
20250307,164200,126729400,32200,32200,32200,32200,0
20250307,164100,126729400,32200,32200,32200,32200,0
20250307,164000,126729400,32200,32200,32200,32200,0
20250307,163900,126729400,32200,32200,32200,32200,0
20250307,163800,126729400,32200,32200,32200,32200,0
20250307,163700,126729400,32200,32200,32200,32200,0
20250307,163600,126729400,32200,32200,32200,32200,0
20250307,163500,126729400,32200,32200,32200,32200,0
20250307,163400,126729400,32200,32200,32200,32200,0
20250307,163300,126729400,32200,32200,32200,32200,0
20250307,163200,126729400,32200,32200,32200,32200,0
20250307,163100,126729400,32200,32200,32200,32200,0
20250307,163000,126729400,32200,32200,32200,32200,0
20250307,162900,126729400,32200,32200,32200,32200,0
20250307,162800,126729400,32200,32200,32200,32200,0
20250307,162700,126729400,32200,32200,32200,32200,0
20250307,162600,126729400,32200,32200,32200,32200,0
20250307,162500,126729400,32200,32200,32200,32200,0
20250307,162400,126729400,32200,32200,32200,32200,0
20250307,162300,126729400,32200,32200,32200,32200,0
20250307,162200,126729400,32200,32200,32200,32200,0
20250307,162100,126729400,32200,32200,32200,32200,0
20250307,162000,126729400,32200,32200,32200,32200,0
20250307,161900,126729400,32200,32200,32200,32200,118
20250307,161800,126729400,32200,32200,32200,32200,0
20250307,161700,126729400,32200,32200,32200,32200,0
20250307,161600,126729400,32200,32200,32200,32200,0
20250307,161500,126729400,32200,32200,32200,32200,0
20250307,161400,126729400,32200,32200,32200,32200,0
20250307,161300,126729400,32200,32200,32200,32200,0
20250307,161200,126729400,32200,32200,32200,32200,0
20250307,161100,126729400,32200,32200,32200,32200,0
20250307,161000,126729400,32200,32200,32200,32200,0
20250307,160900,126729400,32200,32200,32200,32200,0
20250307,160800,126729400,32200,32200,32200,32200,0
20250307,160700,126729400,32200,32200,32200,32200,0
20250307,160600,126729400,32200,32200,32200,32200,0
20250307,160500,126729400,32200,32200,32200,32200,0
20250307,160400,126729400,32200,32200,32200,32200,0
20250307,160300,126729400,32200,32200,32200,32200,0
20250307,160200,126729400,32200,32200,32200,32200,0
20250307,160100,126729400,32200,32200,32200,32200,0
20250307,160000,126729400,32200,32200,32200,32200,0
20250307,155900,126729400,32200,32200,32200,32200,0
20250307,155800,126729400,32200,32200,32200,32200,0
20250307,155700,126729400,32200,32200,32200,32200,0
20250307,155600,126729400,32200,32200,32200,32200,0
20250307,155500,126729400,32200,32200,32200,32200,0
20250307,155400,126729400,32200,32200,32200,32200,0
20250307,155300,126729400,32200,32200,32200,32200,0
20250307,155200,126729400,32200,32200,32200,32200,0
20250307,155100,126729400,32200,32200,32200,32200,0
20250307,155000,126729400,32200,32200,32200,32200,0
20250307,154900,126729400,32200,32200,32200,32200,118
20250307,154800,126729400,32200,32200,32200,32200,0
20250307,154700,126729400,32200,32200,32200,32200,0
20250307,154600,126729400,32200,32200,32200,32200,0
20250307,154500,126729400,32200,32200,32200,32200,0
20250307,154400,126729400,32200,32200,32200,32200,0
20250307,154300,126729400,32200,32200,32200,32200,0
20250307,154200,126729400,32200,32200,32200,32200,0
20250307,154100,126729400,32200,32200,32200,32200,0
20250307,154000,126729400,32200,32200,32200,32200,0
20250307,153900,126729400,32200,32200,32200,32200,0
20250307,153800,126729400,32200,32200,32200,32200,0
20250307,153700,126729400,32200,32200,32200,32200,0
20250307,153600,126729400,32200,32200,32200,32200,0
20250307,153500,126729400,32200,32200,32200,32200,0
20250307,153400,126729400,32200,32200,32200,32200,0
20250307,153300,126729400,32200,32200,32200,32200,0
20250307,153200,126729400,32200,32200,32200,32200,0
20250307,153100,126729400,32200,32200,32200,32200,0
20250307,153000,126729400,32200,32200,32200,32200,118
20250307,152900,122929800,31900,31900,31900,31900,0
20250307,152800,122929800,31900,31900,31900,31900,0
20250307,152700,122929800,31900,31900,31900,31900,0
20250307,152600,122929800,31900,31900,31900,31900,0
20250307,152500,122929800,31900,31900,31900,31900,0
20250307,152400,122929800,31900,31900,31900,31900,0
20250307,152300,122929800,31900,31900,31900,31900,0
20250307,152200,122929800,31900,31900,31900,31900,0
20250307,152100,122929800,31900,31900,31900,31900,0
20250307,152000,122929800,31900,31900,31900,31900,0
20250307,151900,122929800,31900,31950,31950,31900,7
20250307,151800,122706400,32150,32150,32150,32150,0
20250307,151700,122706400,32150,32150,32150,32150,0
20250307,151600,122706400,32150,32150,32150,32150,0
20250307,151500,122706400,32150,32150,32150,32150,0
20250307,151400,122706400,32150,32050,32150,32050,2
20250307,151300,122642200,32100,32100,32100,32100,1
20250307,151200,122610100,32150,32150,32150,32150,0
20250307,151100,122610100,32150,32150,32150,32150,0
20250307,151000,122610100,32150,32150,32150,32150,1
20250307,150900,122577950,32150,32150,32150,32150,0
20250307,150800,122577950,32150,32150,32150,32150,0
20250307,150700,122577950,32150,32100,32150,32100,5
20250307,150600,122417400,32100,32100,32100,32100,0
20250307,150500,122417400,32100,32100,32100,32100,0
20250307,150400,122417400,32100,32100,32100,32100,0
20250307,150300,122417400,32100,32100,32100,32100,0
20250307,150200,122417400,32100,32100,32100,32100,0
20250307,150100,122417400,32100,32100,32100,32100,3
20250307,150000,122321100,32100,32100,32100,32100,2
20250307,145900,122256900,32200,32200,32200,32200,0
20250307,145800,122256900,32200,32200,32200,32200,0
20250307,145700,122256900,32200,32200,32200,32200,0
20250307,145600,122256900,32200,32200,32200,32200,0
20250307,145500,122256900,32200,32200,32200,32200,0
20250307,145400,122256900,32200,32200,32200,32200,0
20250307,145300,122256900,32200,32200,32200,32200,0
20250307,145200,122256900,32200,32200,32200,32200,0
20250307,145100,122256900,32200,32200,32200,32200,0
20250307,145000,122256900,32200,32200,32200,32200,0
20250307,144900,122256900,32200,32200,32200,32200,0
20250307,144800,122256900,32200,32200,32200,32200,0
20250307,144700,122256900,32200,32200,32200,32200,0
20250307,144600,122256900,32200,32200,32200,32200,0
20250307,144500,122256900,32200,32200,32200,32200,0
20250307,144400,122256900,32200,32200,32200,32200,0
20250307,144300,122256900,32200,32200,32200,32200,0
20250307,144200,122256900,32200,32200,32200,32200,0
20250307,144100,122256900,32200,32200,32200,32200,0
20250307,144000,122256900,32200,32200,32200,32200,0
20250307,143900,122256900,32200,32200,32200,32200,0
20250307,143800,122256900,32200,32200,32200,32200,0
20250307,143700,122256900,32200,32200,32200,32200,0
20250307,143600,122256900,32200,32200,32200,32200,0
20250307,143500,122256900,32200,32200,32200,32200,0
20250307,143400,122256900,32200,32200,32200,32200,1
20250307,143300,122224700,32100,32100,32100,32100,269
20250307,143200,113589800,32100,32100,32100,32100,0
20250307,143100,113589800,32100,32100,32100,32100,42
20250307,143000,112241600,32100,32100,32100,32100,1
20250307,142900,112209500,31950,31950,31950,31950,0
20250307,142800,112209500,31950,31950,31950,31950,0
20250307,142700,112209500,31950,31950,31950,31950,0
20250307,142600,112209500,31950,31950,31950,31950,1
20250307,142500,112177550,32100,32100,32100,32100,0
20250307,142400,112177550,32100,32100,32100,32100,0
20250307,142300,112177550,32100,32100,32100,32100,0
20250307,142200,112177550,32100,32100,32100,32100,0
20250307,142100,112177550,32100,32100,32100,32100,0
20250307,142000,112177550,32100,32100,32100,32100,0
20250307,141900,112177550,32100,32100,32100,32100,0
20250307,141800,112177550,32100,32100,32100,32100,0
20250307,141700,112177550,32100,32100,32100,32100,0
20250307,141600,112177550,32100,32100,32100,32100,0
20250307,141500,112177550,32100,32100,32100,32100,0
20250307,141400,112177550,32100,32100,32100,32100,0
20250307,141300,112177550,32100,31950,32100,31950,2
20250307,141200,112113500,32100,32100,32100,32100,0
20250307,141100,112113500,32100,32100,32100,32100,0
20250307,141000,112113500,32100,32100,32100,32100,0
20250307,140900,112113500,32100,32100,32100,32100,0
20250307,140800,112113500,32100,32000,32100,32000,9
20250307,140700,111825400,32000,31950,32000,31700,22
20250307,140600,111125650,32000,32000,32000,32000,1
20250307,140500,111093650,32050,32050,32050,32050,2
20250307,140400,111029550,32100,32100,32100,32100,0
20250307,140300,111029550,32100,32100,32100,32100,0
20250307,140200,111029550,32100,32100,32100,32100,0
20250307,140100,111029550,32100,32100,32100,32100,0
20250307,140000,111029550,32100,32100,32100,32100,0
20250307,135900,111029550,32100,32100,32100,32100,0
20250307,135800,111029550,32100,32100,32100,32100,0
20250307,135700,111029550,32100,32100,32100,32100,0
20250307,135600,111029550,32100,32100,32100,32100,0
20250307,135500,111029550,32100,32100,32100,32100,0
20250307,135400,111029550,32100,32100,32100,32100,0
20250307,135300,111029550,32100,32100,32100,32100,0
20250307,135200,111029550,32100,32100,32100,32100,0
20250307,135100,111029550,32100,32100,32100,32100,1
20250307,135000,110997450,32050,32050,32050,32050,0
20250307,134900,110997450,32050,32050,32050,32050,0
20250307,134800,110997450,32050,32050,32050,32050,0
20250307,134700,110997450,32050,32050,32050,32050,0
20250307,134600,110997450,32050,32050,32050,32050,0
20250307,134500,110997450,32050,32050,32050,32050,0
20250307,134400,110997450,32050,32050,32050,32050,1
20250307,134300,110965400,32100,32100,32100,32100,0
20250307,134200,110965400,32100,32100,32100,32100,0
20250307,134100,110965400,32100,32100,32100,32100,0
20250307,134000,110965400,32100,32100,32100,32100,0
20250307,133900,110965400,32100,32100,32100,32100,0
20250307,133800,110965400,32100,32100,32100,32100,0
20250307,133700,110965400,32100,32100,32100,32100,0
20250307,133600,110965400,32100,32100,32100,32100,0
20250307,133500,110965400,32100,32100,32100,32100,0
20250307,133400,110965400,32100,32100,32100,32050,19
20250307,133300,110356300,32100,32100,32100,32100,0
20250307,133200,110356300,32100,32100,32100,32100,0
20250307,133100,110356300,32100,32100,32100,32100,0
20250307,133000,110356300,32100,32100,32100,32100,3
20250307,132900,110260000,32100,32100,32100,32100,0
20250307,132800,110260000,32100,32100,32100,32100,0
20250307,132700,110260000,32100,32100,32100,32100,4
20250307,132600,110131600,32100,32100,32100,32100,0
20250307,132500,110131600,32100,32100,32100,32100,50
20250307,132400,108526600,32100,32100,32100,32100,0
20250307,132300,108526600,32100,32100,32100,32100,1
20250307,132200,108494500,32050,32050,32050,32050,0
20250307,132100,108494500,32050,32050,32050,32050,2
20250307,132000,108430400,32050,32050,32050,32050,0
20250307,131900,108430400,32050,32050,32050,32050,0
20250307,131800,108430400,32050,32050,32050,32050,0
20250307,131700,108430400,32050,32050,32050,32050,0
20250307,131600,108430400,32050,32050,32050,32050,0
20250307,131500,108430400,32050,32050,32050,32050,10
20250307,131400,108109900,31700,31700,31700,31700,0
20250307,131300,108109900,31700,31700,31700,31700,0
20250307,131200,108109900,31700,31700,31700,31700,0
20250307,131100,108109900,31700,31700,31700,31700,0
20250307,131000,108109900,31700,31700,31700,31700,0
20250307,130900,108109900,31700,31700,31700,31700,0
20250307,130800,108109900,31700,31700,31700,31700,0
20250307,130700,108109900,31700,31700,31700,31700,0
20250307,130600,108109900,31700,32000,32000,31700,41
20250307,130500,106804200,32100,32100,32100,32100,0
20250307,130400,106804200,32100,32100,32100,32100,0
20250307,130300,106804200,32100,32100,32100,32100,0
20250307,130200,106804200,32100,32100,32100,32100,0
20250307,130100,106804200,32100,32100,32100,32100,0
20250307,130000,106804200,32100,32000,32100,32000,2
20250307,125900,106740100,32050,32100,32100,32050,100
20250307,125800,103533900,32250,32250,32250,32250,0
20250307,125700,103533900,32250,32250,32250,32250,0
20250307,125600,103533900,32250,32250,32250,32250,0
20250307,125500,103533900,32250,32250,32250,32250,1
20250307,125400,103501650,32250,32250,32250,32250,0
20250307,125300,103501650,32250,32250,32250,32250,0
20250307,125200,103501650,32250,32250,32250,32250,0
20250307,125100,103501650,32250,32250,32250,32250,0
20250307,125000,103501650,32250,32250,32250,32250,0
20250307,124900,103501650,32250,32250,32250,32250,0
20250307,124800,103501650,32250,32250,32250,32250,0
20250307,124700,103501650,32250,32250,32250,32250,0
20250307,124600,103501650,32250,32250,32250,32250,2
20250307,124500,103437150,32250,32250,32250,32250,0
20250307,124400,103437150,32250,32250,32250,32250,0
20250307,124300,103437150,32250,32250,32250,32250,0
20250307,124200,103437150,32250,32250,32250,32250,0
20250307,124100,103437150,32250,32250,32250,32250,0
20250307,124000,103437150,32250,32250,32250,32250,0
20250307,123900,103437150,32250,32250,32250,32250,0
20250307,123800,103437150,32250,32200,32250,32200,2
20250307,123700,103372700,32050,32100,32250,32050,16
20250307,123600,102859400,32250,32250,32250,32250,0
20250307,123500,102859400,32250,32250,32250,32250,0
20250307,123400,102859400,32250,32250,32250,32250,0
20250307,123300,102859400,32250,32150,32250,32150,21
20250307,123200,102183550,32200,32200,32200,32200,0
20250307,123100,102183550,32200,32200,32200,32200,0
20250307,123000,102183550,32200,32200,32200,32200,0
20250307,122900,102183550,32200,32200,32200,32200,0
20250307,122800,102183550,32200,32200,32200,32200,0
20250307,122700,102183550,32200,32200,32200,32200,0
20250307,122600,102183550,32200,32200,32200,32200,0
20250307,122500,102183550,32200,32200,32200,32200,0
20250307,122400,102183550,32200,32200,32200,32200,0
20250307,122300,102183550,32200,32200,32200,32200,1
20250307,122200,102151350,32100,32100,32100,32100,0
20250307,122100,102151350,32100,32100,32100,32100,22
20250307,122000,101445150,32150,32150,32150,32150,0
20250307,121900,101445150,32150,32150,32150,32150,0
20250307,121800,101445150,32150,32150,32150,32150,0
20250307,121700,101445150,32150,32150,32150,32150,0
20250307,121600,101445150,32150,32150,32150,32150,1
20250307,121500,101413000,32200,32200,32200,32200,1
20250307,121400,101380800,32200,32200,32200,32200,0
20250307,121300,101380800,32200,32200,32200,32200,0
20250307,121200,101380800,32200,32200,32200,32200,0
20250307,121100,101380800,32200,32200,32200,32200,0
20250307,121000,101380800,32200,32200,32200,32200,0
20250307,120900,101380800,32200,32200,32200,32200,0
20250307,120800,101380800,32200,32200,32200,32200,1
20250307,120700,101348600,32200,32200,32200,32200,0
20250307,120600,101348600,32200,32200,32200,32200,0
20250307,120500,101348600,32200,32200,32200,32200,0
20250307,120400,101348600,32200,32200,32200,32200,0
20250307,120300,101348600,32200,32200,32200,32200,0
20250307,120200,101348600,32200,32200,32200,32200,0
20250307,120100,101348600,32200,32200,32200,32200,0
20250307,120000,101348600,32200,32225,32225,32200,210
20250307,115900,94586575,32200,32200,32200,32200,14
20250307,115800,94135775,32200,32200,32200,32200,0
20250307,115700,94135775,32200,32200,32200,32200,10
20250307,115600,93813775,32200,32200,32200,32200,0
20250307,115500,93813775,32200,32200,32200,32200,0
20250307,115400,93813775,32200,32200,32200,32200,0
20250307,115300,93813775,32200,32200,32200,32200,0
20250307,115200,93813775,32200,32200,32200,32200,0
20250307,115100,93813775,32200,32200,32200,32200,0
20250307,115000,93813775,32200,32200,32200,32200,2
20250307,114900,93749375,32200,32200,32200,32200,1
20250307,114800,93717175,32200,32200,32200,32200,0
20250307,114700,93717175,32200,32200,32200,32200,0
20250307,114600,93717175,32200,32150,32200,32150,10
20250307,114500,93395225,32200,32200,32200,32200,0
20250307,114400,93395225,32200,32200,32200,32200,0
20250307,114300,93395225,32200,32200,32200,32200,0
20250307,114200,93395225,32200,32200,32200,32200,2
20250307,114100,93330825,32200,32200,32200,32200,0
20250307,114000,93330825,32200,32200,32200,32200,0
20250307,113900,93330825,32200,32200,32200,32200,0
20250307,113800,93330825,32200,32200,32200,32200,0
20250307,113700,93330825,32200,32200,32200,32200,0
20250307,113600,93330825,32200,32200,32200,32200,0
20250307,113500,93330825,32200,32200,32200,32200,0
20250307,113400,93330825,32200,32200,32200,32200,0
20250307,113300,93330825,32200,32200,32200,32200,0
20250307,113200,93330825,32200,32200,32200,32200,0
20250307,113100,93330825,32200,32200,32200,32200,0
20250307,113000,93330825,32200,32200,32200,32200,0
20250307,112900,93330825,32200,32200,32300,32200,3
20250307,112800,93234125,32250,32250,32250,32250,0
20250307,112700,93234125,32250,32250,32250,32250,0
20250307,112600,93234125,32250,32250,32250,32250,0
20250307,112500,93234125,32250,32250,32250,32250,0
20250307,112400,93234125,32250,32250,32250,32250,0
20250307,112300,93234125,32250,32100,32250,32100,31
20250307,112200,92235275,32250,32100,32250,32100,3
20250307,112100,92138675,32250,32100,32300,32100,18
20250307,112000,91559975,32100,31950,32100,31900,22
20250307,111900,90855025,31700,32200,32200,31400,626
20250307,111800,71027725,32300,32300,32300,32300,0
20250307,111700,71027725,32300,32300,32300,32300,0
20250307,111600,71027725,32300,32300,32300,32200,4
20250307,111500,70898625,32200,32200,32350,32150,8
20250307,111400,70640675,32300,32350,32350,32200,5
20250307,111300,70479175,32300,32200,32300,32200,200
20250307,111200,64019325,32250,32250,32250,32250,1
20250307,111100,63987075,32300,32200,32300,32200,16
20250307,111000,63471175,32150,32200,32250,32150,4
20250307,110900,63342325,32150,32150,32150,32150,1
20250307,110800,63310175,32300,32150,32300,32150,14
20250307,110700,62858875,32300,32250,32300,32100,10
20250307,110600,62536575,32100,32250,32300,31800,479
20250307,110500,47161375,32300,32300,32300,32300,0
20250307,110400,47161375,32300,32300,32300,32300,0
20250307,110300,47161375,32300,32300,32300,32300,0
20250307,110200,47161375,32300,32300,32300,32300,0
20250307,110100,47161375,32300,32300,32300,32300,6
20250307,110000,46967575,32250,32250,32250,32250,6
20250307,105900,46774075,32300,32300,32300,32300,0
20250307,105800,46774075,32300,32300,32300,32300,4
20250307,105700,46644875,32350,32300,32350,32300,2
20250307,105600,46580225,32350,32350,32350,32350,0
20250307,105500,46580225,32350,32350,32350,32350,2
20250307,105400,46515525,32350,32350,32350,32350,0
20250307,105300,46515525,32350,32350,32350,32350,11
20250307,105200,46159675,32300,32250,32300,32250,148
20250307,105100,41379975,32250,32250,32250,32250,6
20250307,105000,41186475,32250,32250,32250,32200,14
20250307,104900,40735525,32250,32200,32250,32200,201
20250307,104800,34263275,32200,32200,32200,32200,0
20250307,104700,34263275,32200,32200,32200,32200,2
20250307,104600,34198875,32250,32200,32250,32150,139
20250307,104500,29718475,32000,32050,32250,32000,475
20250307,104400,14448975,32050,32050,32050,32050,1
20250307,104300,14416925,32000,32000,32000,32000,1
20250307,104200,14384925,32050,32000,32050,32000,2
20250307,104100,14320875,32000,32000,32000,32000,3
20250307,104000,14224875,32000,32000,32000,32000,4
20250307,103900,14096875,32000,32000,32000,32000,2
20250307,103800,14032875,32000,32000,32000,32000,0
20250307,103700,14032875,32000,32000,32000,32000,0
20250307,103600,14032875,32000,32000,32000,32000,0
20250307,103500,14032875,32000,32000,32000,32000,0
20250307,103400,14032875,32000,32000,32000,32000,0
20250307,103300,14032875,32000,32000,32000,32000,0
20250307,103200,14032875,32000,32000,32000,32000,0
20250307,103100,14032875,32000,32000,32000,32000,0
20250307,103000,14032875,32000,32000,32000,32000,12
20250307,102900,13648875,32050,32050,32050,32050,0
20250307,102800,13648875,32050,32050,32050,32050,1
20250307,102700,13616825,32000,32000,32000,32000,10
20250307,102600,13296825,32050,32050,32050,32050,0
20250307,102500,13296825,32050,32025,32050,32025,2
20250307,102400,13232750,32000,32000,32000,32000,0
20250307,102300,13232750,32000,32000,32000,32000,10
20250307,102200,12912750,32000,32000,32000,32000,1
20250307,102100,12880750,32050,32050,32050,32050,0
20250307,102000,12880750,32050,32050,32050,32050,0
20250307,101900,12880750,32050,32050,32050,32050,0
20250307,101800,12880750,32050,32050,32050,32050,3
20250307,101700,12784600,32050,32050,32050,32050,0
20250307,101600,12784600,32050,32050,32050,32000,13
20250307,101500,12368150,32050,32050,32050,32050,0
20250307,101400,12368150,32050,32050,32050,32050,0
20250307,101300,12368150,32050,32050,32050,32050,0
20250307,101200,12368150,32050,32000,32050,32000,109
20250307,101100,8879950,32000,32000,32000,32000,1
20250307,101000,8847950,31950,31950,31950,31950,1
20250307,100900,8816000,32000,32000,32000,32000,4
20250307,100800,8688000,32000,32000,32000,32000,0
20250307,100700,8688000,32000,32000,32000,32000,0
20250307,100600,8688000,32000,32000,32000,32000,1
20250307,100500,8656000,32000,32000,32000,32000,0
20250307,100400,8656000,32000,32000,32000,32000,0
20250307,100300,8656000,32000,32000,32000,32000,5
20250307,100200,8496000,32000,32000,32000,32000,0
20250307,100100,8496000,32000,32000,32000,32000,0
20250307,100000,8496000,32000,31950,32000,31950,2
20250307,095900,8432050,32000,32000,32000,32000,0
20250307,095800,8432050,32000,32000,32000,32000,0
20250307,095700,8432050,32000,32000,32000,32000,1
20250307,095600,8400050,32000,32000,32000,32000,0
20250307,095500,8400050,32000,32000,32000,32000,0
20250307,095400,8400050,32000,32000,32000,32000,0
20250307,095300,8400050,32000,32000,32000,32000,0
20250307,095200,8400050,32000,32000,32000,32000,7
20250307,095100,8176050,32000,31950,32000,31950,27
20250307,095000,7313250,32000,32000,32000,32000,0
20250307,094900,7313250,32000,32000,32000,32000,0
20250307,094800,7313250,32000,32000,32000,32000,0
20250307,094700,7313250,32000,32000,32000,32000,1
20250307,094600,7281250,32000,32000,32000,32000,3
20250307,094500,7185250,32000,32000,32000,32000,1
20250307,094400,7153250,32000,32000,32000,32000,0
20250307,094300,7153250,32000,32000,32000,32000,10
20250307,094200,6833250,32000,32000,32000,32000,0
20250307,094100,6833250,32000,32000,32000,32000,0
20250307,094000,6833250,32000,31950,32000,31950,15
20250307,093900,6353600,32000,32000,32000,32000,0
20250307,093800,6353600,32000,32000,32000,32000,0
20250307,093700,6353600,32000,32000,32000,32000,0
20250307,093600,6353600,32000,32000,32000,32000,0
20250307,093500,6353600,32000,32000,32000,32000,0
20250307,093400,6353600,32000,32000,32000,32000,0
20250307,093300,6353600,32000,32000,32000,32000,0
20250307,093200,6353600,32000,32000,32000,32000,0
20250307,093100,6353600,32000,32000,32000,32000,0
20250307,093000,6353600,32000,32000,32000,32000,0
20250307,092900,6353600,32000,32000,32000,32000,0
20250307,092800,6353600,32000,32000,32000,32000,0
20250307,092700,6353600,32000,32000,32000,32000,26
20250307,092600,5521600,32000,32000,32000,32000,0
20250307,092500,5521600,32000,32000,32000,32000,0
20250307,092400,5521600,32000,32000,32000,32000,0
20250307,092300,5521600,32000,32000,32000,32000,0
20250307,092200,5521600,32000,32000,32000,32000,0
20250307,092100,5521600,32000,32000,32000,32000,15
20250307,092000,5041600,32000,32000,32000,32000,11
20250307,091900,4689600,32000,32000,32000,32000,39
20250307,091800,3441600,32000,32000,32000,32000,0
20250307,091700,3441600,32000,32000,32000,32000,0
20250307,091600,3441600,32000,32000,32000,32000,0
20250307,091500,3441600,32000,32000,32000,32000,0
20250307,091400,3441600,32000,32000,32000,32000,0
20250307,091300,3441600,32000,32000,32000,32000,0
20250307,091200,3441600,32000,32000,32000,32000,1
20250307,091100,3409600,31900,31850,31900,31850,53
20250307,091000,1720600,31800,31850,31850,31800,10
20250307,090900,1402350,31850,31850,31850,31850,25
20250307,090800,606100,31900,31900,31900,31900,1
20250307,090700,574200,31900,31900,31900,31900,9
20250307,090600,287100,31900,31900,31900,31900,0
20250307,090500,287100,31900,31900,31900,31900,1
20250307,090400,255200,31900,31900,31900,31900,0
20250307,090300,255200,31900,31900,31900,31900,0
20250307,090200,255200,31900,31900,31900,31900,0
20250307,090100,255200,31900,31900,31900,31900,8
20250307,090000,0,31950,31950,31950,31950,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 194900 126729400 32200 32200 32200 32200 118
3 20250307 194800 126729400 32200 32200 32200 32200 0
4 20250307 194700 126729400 32200 32200 32200 32200 0
5 20250307 194600 126729400 32200 32200 32200 32200 0
6 20250307 194500 126729400 32200 32200 32200 32200 0
7 20250307 194400 126729400 32200 32200 32200 32200 0
8 20250307 194300 126729400 32200 32200 32200 32200 0
9 20250307 194200 126729400 32200 32200 32200 32200 0
10 20250307 194100 126729400 32200 32200 32200 32200 0
11 20250307 194000 126729400 32200 32200 32200 32200 0
12 20250307 193900 126729400 32200 32200 32200 32200 0
13 20250307 193800 126729400 32200 32200 32200 32200 0
14 20250307 193700 126729400 32200 32200 32200 32200 0
15 20250307 193600 126729400 32200 32200 32200 32200 0
16 20250307 193500 126729400 32200 32200 32200 32200 0
17 20250307 193400 126729400 32200 32200 32200 32200 0
18 20250307 193300 126729400 32200 32200 32200 32200 0
19 20250307 193200 126729400 32200 32200 32200 32200 0
20 20250307 193100 126729400 32200 32200 32200 32200 0
21 20250307 193000 126729400 32200 32200 32200 32200 0
22 20250307 192900 126729400 32200 32200 32200 32200 0
23 20250307 192800 126729400 32200 32200 32200 32200 0
24 20250307 192700 126729400 32200 32200 32200 32200 0
25 20250307 192600 126729400 32200 32200 32200 32200 0
26 20250307 192500 126729400 32200 32200 32200 32200 0
27 20250307 192400 126729400 32200 32200 32200 32200 0
28 20250307 192300 126729400 32200 32200 32200 32200 0
29 20250307 192200 126729400 32200 32200 32200 32200 0
30 20250307 192100 126729400 32200 32200 32200 32200 0
31 20250307 192000 126729400 32200 32200 32200 32200 0
32 20250307 191900 126729400 32200 32200 32200 32200 118
33 20250307 191800 126729400 32200 32200 32200 32200 0
34 20250307 191700 126729400 32200 32200 32200 32200 0
35 20250307 191600 126729400 32200 32200 32200 32200 0
36 20250307 191500 126729400 32200 32200 32200 32200 0
37 20250307 191400 126729400 32200 32200 32200 32200 0
38 20250307 191300 126729400 32200 32200 32200 32200 0
39 20250307 191200 126729400 32200 32200 32200 32200 0
40 20250307 191100 126729400 32200 32200 32200 32200 0
41 20250307 191000 126729400 32200 32200 32200 32200 0
42 20250307 190900 126729400 32200 32200 32200 32200 0
43 20250307 190800 126729400 32200 32200 32200 32200 0
44 20250307 190700 126729400 32200 32200 32200 32200 0
45 20250307 190600 126729400 32200 32200 32200 32200 0
46 20250307 190500 126729400 32200 32200 32200 32200 0
47 20250307 190400 126729400 32200 32200 32200 32200 0
48 20250307 190300 126729400 32200 32200 32200 32200 0
49 20250307 190200 126729400 32200 32200 32200 32200 0
50 20250307 190100 126729400 32200 32200 32200 32200 0
51 20250307 190000 126729400 32200 32200 32200 32200 0
52 20250307 185900 126729400 32200 32200 32200 32200 0
53 20250307 185800 126729400 32200 32200 32200 32200 0
54 20250307 185700 126729400 32200 32200 32200 32200 0
55 20250307 185600 126729400 32200 32200 32200 32200 0
56 20250307 185500 126729400 32200 32200 32200 32200 0
57 20250307 185400 126729400 32200 32200 32200 32200 0
58 20250307 185300 126729400 32200 32200 32200 32200 0
59 20250307 185200 126729400 32200 32200 32200 32200 0
60 20250307 185100 126729400 32200 32200 32200 32200 0
61 20250307 185000 126729400 32200 32200 32200 32200 0
62 20250307 184900 126729400 32200 32200 32200 32200 118
63 20250307 184800 126729400 32200 32200 32200 32200 0
64 20250307 184700 126729400 32200 32200 32200 32200 0
65 20250307 184600 126729400 32200 32200 32200 32200 0
66 20250307 184500 126729400 32200 32200 32200 32200 0
67 20250307 184400 126729400 32200 32200 32200 32200 0
68 20250307 184300 126729400 32200 32200 32200 32200 0
69 20250307 184200 126729400 32200 32200 32200 32200 0
70 20250307 184100 126729400 32200 32200 32200 32200 0
71 20250307 184000 126729400 32200 32200 32200 32200 0
72 20250307 183900 126729400 32200 32200 32200 32200 0
73 20250307 183800 126729400 32200 32200 32200 32200 0
74 20250307 183700 126729400 32200 32200 32200 32200 0
75 20250307 183600 126729400 32200 32200 32200 32200 0
76 20250307 183500 126729400 32200 32200 32200 32200 0
77 20250307 183400 126729400 32200 32200 32200 32200 0
78 20250307 183300 126729400 32200 32200 32200 32200 0
79 20250307 183200 126729400 32200 32200 32200 32200 0
80 20250307 183100 126729400 32200 32200 32200 32200 0
81 20250307 183000 126729400 32200 32200 32200 32200 0
82 20250307 182900 126729400 32200 32200 32200 32200 0
83 20250307 182800 126729400 32200 32200 32200 32200 0
84 20250307 182700 126729400 32200 32200 32200 32200 0
85 20250307 182600 126729400 32200 32200 32200 32200 0
86 20250307 182500 126729400 32200 32200 32200 32200 0
87 20250307 182400 126729400 32200 32200 32200 32200 0
88 20250307 182300 126729400 32200 32200 32200 32200 0
89 20250307 182200 126729400 32200 32200 32200 32200 0
90 20250307 182100 126729400 32200 32200 32200 32200 0
91 20250307 182000 126729400 32200 32200 32200 32200 0
92 20250307 181900 126729400 32200 32200 32200 32200 118
93 20250307 181800 126729400 32200 32200 32200 32200 0
94 20250307 181700 126729400 32200 32200 32200 32200 0
95 20250307 181600 126729400 32200 32200 32200 32200 0
96 20250307 181500 126729400 32200 32200 32200 32200 0
97 20250307 181400 126729400 32200 32200 32200 32200 0
98 20250307 181300 126729400 32200 32200 32200 32200 0
99 20250307 181200 126729400 32200 32200 32200 32200 0
100 20250307 181100 126729400 32200 32200 32200 32200 0
101 20250307 181000 126729400 32200 32200 32200 32200 0
102 20250307 180900 126729400 32200 32200 32200 32200 0
103 20250307 180800 126729400 32200 32200 32200 32200 0
104 20250307 180700 126729400 32200 32200 32200 32200 0
105 20250307 180600 126729400 32200 32200 32200 32200 0
106 20250307 180500 126729400 32200 32200 32200 32200 0
107 20250307 180400 126729400 32200 32200 32200 32200 0
108 20250307 180300 126729400 32200 32200 32200 32200 0
109 20250307 180200 126729400 32200 32200 32200 32200 0
110 20250307 180100 126729400 32200 32200 32200 32200 0
111 20250307 180000 126729400 32200 32200 32200 32200 0
112 20250307 175900 126729400 32200 32200 32200 32200 0
113 20250307 175800 126729400 32200 32200 32200 32200 0
114 20250307 175700 126729400 32200 32200 32200 32200 0
115 20250307 175600 126729400 32200 32200 32200 32200 0
116 20250307 175500 126729400 32200 32200 32200 32200 0
117 20250307 175400 126729400 32200 32200 32200 32200 0
118 20250307 175300 126729400 32200 32200 32200 32200 0
119 20250307 175200 126729400 32200 32200 32200 32200 0
120 20250307 175100 126729400 32200 32200 32200 32200 0
121 20250307 175000 126729400 32200 32200 32200 32200 0
122 20250307 174900 126729400 32200 32200 32200 32200 118
123 20250307 174800 126729400 32200 32200 32200 32200 0
124 20250307 174700 126729400 32200 32200 32200 32200 0
125 20250307 174600 126729400 32200 32200 32200 32200 0
126 20250307 174500 126729400 32200 32200 32200 32200 0
127 20250307 174400 126729400 32200 32200 32200 32200 0
128 20250307 174300 126729400 32200 32200 32200 32200 0
129 20250307 174200 126729400 32200 32200 32200 32200 0
130 20250307 174100 126729400 32200 32200 32200 32200 0
131 20250307 174000 126729400 32200 32200 32200 32200 0
132 20250307 173900 126729400 32200 32200 32200 32200 0
133 20250307 173800 126729400 32200 32200 32200 32200 0
134 20250307 173700 126729400 32200 32200 32200 32200 0
135 20250307 173600 126729400 32200 32200 32200 32200 0
136 20250307 173500 126729400 32200 32200 32200 32200 0
137 20250307 173400 126729400 32200 32200 32200 32200 0
138 20250307 173300 126729400 32200 32200 32200 32200 0
139 20250307 173200 126729400 32200 32200 32200 32200 0
140 20250307 173100 126729400 32200 32200 32200 32200 0
141 20250307 173000 126729400 32200 32200 32200 32200 0
142 20250307 172900 126729400 32200 32200 32200 32200 0
143 20250307 172800 126729400 32200 32200 32200 32200 0
144 20250307 172700 126729400 32200 32200 32200 32200 0
145 20250307 172600 126729400 32200 32200 32200 32200 0
146 20250307 172500 126729400 32200 32200 32200 32200 0
147 20250307 172400 126729400 32200 32200 32200 32200 0
148 20250307 172300 126729400 32200 32200 32200 32200 0
149 20250307 172200 126729400 32200 32200 32200 32200 0
150 20250307 172100 126729400 32200 32200 32200 32200 0
151 20250307 172000 126729400 32200 32200 32200 32200 0
152 20250307 171900 126729400 32200 32200 32200 32200 118
153 20250307 171800 126729400 32200 32200 32200 32200 0
154 20250307 171700 126729400 32200 32200 32200 32200 0
155 20250307 171600 126729400 32200 32200 32200 32200 0
156 20250307 171500 126729400 32200 32200 32200 32200 0
157 20250307 171400 126729400 32200 32200 32200 32200 0
158 20250307 171300 126729400 32200 32200 32200 32200 0
159 20250307 171200 126729400 32200 32200 32200 32200 0
160 20250307 171100 126729400 32200 32200 32200 32200 0
161 20250307 171000 126729400 32200 32200 32200 32200 0
162 20250307 170900 126729400 32200 32200 32200 32200 0
163 20250307 170800 126729400 32200 32200 32200 32200 0
164 20250307 170700 126729400 32200 32200 32200 32200 0
165 20250307 170600 126729400 32200 32200 32200 32200 0
166 20250307 170500 126729400 32200 32200 32200 32200 0
167 20250307 170400 126729400 32200 32200 32200 32200 0
168 20250307 170300 126729400 32200 32200 32200 32200 0
169 20250307 170200 126729400 32200 32200 32200 32200 0
170 20250307 170100 126729400 32200 32200 32200 32200 0
171 20250307 170000 126729400 32200 32200 32200 32200 0
172 20250307 165900 126729400 32200 32200 32200 32200 0
173 20250307 165800 126729400 32200 32200 32200 32200 0
174 20250307 165700 126729400 32200 32200 32200 32200 0
175 20250307 165600 126729400 32200 32200 32200 32200 0
176 20250307 165500 126729400 32200 32200 32200 32200 0
177 20250307 165400 126729400 32200 32200 32200 32200 0
178 20250307 165300 126729400 32200 32200 32200 32200 0
179 20250307 165200 126729400 32200 32200 32200 32200 0
180 20250307 165100 126729400 32200 32200 32200 32200 0
181 20250307 165000 126729400 32200 32200 32200 32200 0
182 20250307 164900 126729400 32200 32200 32200 32200 118
183 20250307 164800 126729400 32200 32200 32200 32200 0
184 20250307 164700 126729400 32200 32200 32200 32200 0
185 20250307 164600 126729400 32200 32200 32200 32200 0
186 20250307 164500 126729400 32200 32200 32200 32200 0
187 20250307 164400 126729400 32200 32200 32200 32200 0
188 20250307 164300 126729400 32200 32200 32200 32200 0
189 20250307 164200 126729400 32200 32200 32200 32200 0
190 20250307 164100 126729400 32200 32200 32200 32200 0
191 20250307 164000 126729400 32200 32200 32200 32200 0
192 20250307 163900 126729400 32200 32200 32200 32200 0
193 20250307 163800 126729400 32200 32200 32200 32200 0
194 20250307 163700 126729400 32200 32200 32200 32200 0
195 20250307 163600 126729400 32200 32200 32200 32200 0
196 20250307 163500 126729400 32200 32200 32200 32200 0
197 20250307 163400 126729400 32200 32200 32200 32200 0
198 20250307 163300 126729400 32200 32200 32200 32200 0
199 20250307 163200 126729400 32200 32200 32200 32200 0
200 20250307 163100 126729400 32200 32200 32200 32200 0
201 20250307 163000 126729400 32200 32200 32200 32200 0
202 20250307 162900 126729400 32200 32200 32200 32200 0
203 20250307 162800 126729400 32200 32200 32200 32200 0
204 20250307 162700 126729400 32200 32200 32200 32200 0
205 20250307 162600 126729400 32200 32200 32200 32200 0
206 20250307 162500 126729400 32200 32200 32200 32200 0
207 20250307 162400 126729400 32200 32200 32200 32200 0
208 20250307 162300 126729400 32200 32200 32200 32200 0
209 20250307 162200 126729400 32200 32200 32200 32200 0
210 20250307 162100 126729400 32200 32200 32200 32200 0
211 20250307 162000 126729400 32200 32200 32200 32200 0
212 20250307 161900 126729400 32200 32200 32200 32200 118
213 20250307 161800 126729400 32200 32200 32200 32200 0
214 20250307 161700 126729400 32200 32200 32200 32200 0
215 20250307 161600 126729400 32200 32200 32200 32200 0
216 20250307 161500 126729400 32200 32200 32200 32200 0
217 20250307 161400 126729400 32200 32200 32200 32200 0
218 20250307 161300 126729400 32200 32200 32200 32200 0
219 20250307 161200 126729400 32200 32200 32200 32200 0
220 20250307 161100 126729400 32200 32200 32200 32200 0
221 20250307 161000 126729400 32200 32200 32200 32200 0
222 20250307 160900 126729400 32200 32200 32200 32200 0
223 20250307 160800 126729400 32200 32200 32200 32200 0
224 20250307 160700 126729400 32200 32200 32200 32200 0
225 20250307 160600 126729400 32200 32200 32200 32200 0
226 20250307 160500 126729400 32200 32200 32200 32200 0
227 20250307 160400 126729400 32200 32200 32200 32200 0
228 20250307 160300 126729400 32200 32200 32200 32200 0
229 20250307 160200 126729400 32200 32200 32200 32200 0
230 20250307 160100 126729400 32200 32200 32200 32200 0
231 20250307 160000 126729400 32200 32200 32200 32200 0
232 20250307 155900 126729400 32200 32200 32200 32200 0
233 20250307 155800 126729400 32200 32200 32200 32200 0
234 20250307 155700 126729400 32200 32200 32200 32200 0
235 20250307 155600 126729400 32200 32200 32200 32200 0
236 20250307 155500 126729400 32200 32200 32200 32200 0
237 20250307 155400 126729400 32200 32200 32200 32200 0
238 20250307 155300 126729400 32200 32200 32200 32200 0
239 20250307 155200 126729400 32200 32200 32200 32200 0
240 20250307 155100 126729400 32200 32200 32200 32200 0
241 20250307 155000 126729400 32200 32200 32200 32200 0
242 20250307 154900 126729400 32200 32200 32200 32200 118
243 20250307 154800 126729400 32200 32200 32200 32200 0
244 20250307 154700 126729400 32200 32200 32200 32200 0
245 20250307 154600 126729400 32200 32200 32200 32200 0
246 20250307 154500 126729400 32200 32200 32200 32200 0
247 20250307 154400 126729400 32200 32200 32200 32200 0
248 20250307 154300 126729400 32200 32200 32200 32200 0
249 20250307 154200 126729400 32200 32200 32200 32200 0
250 20250307 154100 126729400 32200 32200 32200 32200 0
251 20250307 154000 126729400 32200 32200 32200 32200 0
252 20250307 153900 126729400 32200 32200 32200 32200 0
253 20250307 153800 126729400 32200 32200 32200 32200 0
254 20250307 153700 126729400 32200 32200 32200 32200 0
255 20250307 153600 126729400 32200 32200 32200 32200 0
256 20250307 153500 126729400 32200 32200 32200 32200 0
257 20250307 153400 126729400 32200 32200 32200 32200 0
258 20250307 153300 126729400 32200 32200 32200 32200 0
259 20250307 153200 126729400 32200 32200 32200 32200 0
260 20250307 153100 126729400 32200 32200 32200 32200 0
261 20250307 153000 126729400 32200 32200 32200 32200 118
262 20250307 152900 122929800 31900 31900 31900 31900 0
263 20250307 152800 122929800 31900 31900 31900 31900 0
264 20250307 152700 122929800 31900 31900 31900 31900 0
265 20250307 152600 122929800 31900 31900 31900 31900 0
266 20250307 152500 122929800 31900 31900 31900 31900 0
267 20250307 152400 122929800 31900 31900 31900 31900 0
268 20250307 152300 122929800 31900 31900 31900 31900 0
269 20250307 152200 122929800 31900 31900 31900 31900 0
270 20250307 152100 122929800 31900 31900 31900 31900 0
271 20250307 152000 122929800 31900 31900 31900 31900 0
272 20250307 151900 122929800 31900 31950 31950 31900 7
273 20250307 151800 122706400 32150 32150 32150 32150 0
274 20250307 151700 122706400 32150 32150 32150 32150 0
275 20250307 151600 122706400 32150 32150 32150 32150 0
276 20250307 151500 122706400 32150 32150 32150 32150 0
277 20250307 151400 122706400 32150 32050 32150 32050 2
278 20250307 151300 122642200 32100 32100 32100 32100 1
279 20250307 151200 122610100 32150 32150 32150 32150 0
280 20250307 151100 122610100 32150 32150 32150 32150 0
281 20250307 151000 122610100 32150 32150 32150 32150 1
282 20250307 150900 122577950 32150 32150 32150 32150 0
283 20250307 150800 122577950 32150 32150 32150 32150 0
284 20250307 150700 122577950 32150 32100 32150 32100 5
285 20250307 150600 122417400 32100 32100 32100 32100 0
286 20250307 150500 122417400 32100 32100 32100 32100 0
287 20250307 150400 122417400 32100 32100 32100 32100 0
288 20250307 150300 122417400 32100 32100 32100 32100 0
289 20250307 150200 122417400 32100 32100 32100 32100 0
290 20250307 150100 122417400 32100 32100 32100 32100 3
291 20250307 150000 122321100 32100 32100 32100 32100 2
292 20250307 145900 122256900 32200 32200 32200 32200 0
293 20250307 145800 122256900 32200 32200 32200 32200 0
294 20250307 145700 122256900 32200 32200 32200 32200 0
295 20250307 145600 122256900 32200 32200 32200 32200 0
296 20250307 145500 122256900 32200 32200 32200 32200 0
297 20250307 145400 122256900 32200 32200 32200 32200 0
298 20250307 145300 122256900 32200 32200 32200 32200 0
299 20250307 145200 122256900 32200 32200 32200 32200 0
300 20250307 145100 122256900 32200 32200 32200 32200 0
301 20250307 145000 122256900 32200 32200 32200 32200 0
302 20250307 144900 122256900 32200 32200 32200 32200 0
303 20250307 144800 122256900 32200 32200 32200 32200 0
304 20250307 144700 122256900 32200 32200 32200 32200 0
305 20250307 144600 122256900 32200 32200 32200 32200 0
306 20250307 144500 122256900 32200 32200 32200 32200 0
307 20250307 144400 122256900 32200 32200 32200 32200 0
308 20250307 144300 122256900 32200 32200 32200 32200 0
309 20250307 144200 122256900 32200 32200 32200 32200 0
310 20250307 144100 122256900 32200 32200 32200 32200 0
311 20250307 144000 122256900 32200 32200 32200 32200 0
312 20250307 143900 122256900 32200 32200 32200 32200 0
313 20250307 143800 122256900 32200 32200 32200 32200 0
314 20250307 143700 122256900 32200 32200 32200 32200 0
315 20250307 143600 122256900 32200 32200 32200 32200 0
316 20250307 143500 122256900 32200 32200 32200 32200 0
317 20250307 143400 122256900 32200 32200 32200 32200 1
318 20250307 143300 122224700 32100 32100 32100 32100 269
319 20250307 143200 113589800 32100 32100 32100 32100 0
320 20250307 143100 113589800 32100 32100 32100 32100 42
321 20250307 143000 112241600 32100 32100 32100 32100 1
322 20250307 142900 112209500 31950 31950 31950 31950 0
323 20250307 142800 112209500 31950 31950 31950 31950 0
324 20250307 142700 112209500 31950 31950 31950 31950 0
325 20250307 142600 112209500 31950 31950 31950 31950 1
326 20250307 142500 112177550 32100 32100 32100 32100 0
327 20250307 142400 112177550 32100 32100 32100 32100 0
328 20250307 142300 112177550 32100 32100 32100 32100 0
329 20250307 142200 112177550 32100 32100 32100 32100 0
330 20250307 142100 112177550 32100 32100 32100 32100 0
331 20250307 142000 112177550 32100 32100 32100 32100 0
332 20250307 141900 112177550 32100 32100 32100 32100 0
333 20250307 141800 112177550 32100 32100 32100 32100 0
334 20250307 141700 112177550 32100 32100 32100 32100 0
335 20250307 141600 112177550 32100 32100 32100 32100 0
336 20250307 141500 112177550 32100 32100 32100 32100 0
337 20250307 141400 112177550 32100 32100 32100 32100 0
338 20250307 141300 112177550 32100 31950 32100 31950 2
339 20250307 141200 112113500 32100 32100 32100 32100 0
340 20250307 141100 112113500 32100 32100 32100 32100 0
341 20250307 141000 112113500 32100 32100 32100 32100 0
342 20250307 140900 112113500 32100 32100 32100 32100 0
343 20250307 140800 112113500 32100 32000 32100 32000 9
344 20250307 140700 111825400 32000 31950 32000 31700 22
345 20250307 140600 111125650 32000 32000 32000 32000 1
346 20250307 140500 111093650 32050 32050 32050 32050 2
347 20250307 140400 111029550 32100 32100 32100 32100 0
348 20250307 140300 111029550 32100 32100 32100 32100 0
349 20250307 140200 111029550 32100 32100 32100 32100 0
350 20250307 140100 111029550 32100 32100 32100 32100 0
351 20250307 140000 111029550 32100 32100 32100 32100 0
352 20250307 135900 111029550 32100 32100 32100 32100 0
353 20250307 135800 111029550 32100 32100 32100 32100 0
354 20250307 135700 111029550 32100 32100 32100 32100 0
355 20250307 135600 111029550 32100 32100 32100 32100 0
356 20250307 135500 111029550 32100 32100 32100 32100 0
357 20250307 135400 111029550 32100 32100 32100 32100 0
358 20250307 135300 111029550 32100 32100 32100 32100 0
359 20250307 135200 111029550 32100 32100 32100 32100 0
360 20250307 135100 111029550 32100 32100 32100 32100 1
361 20250307 135000 110997450 32050 32050 32050 32050 0
362 20250307 134900 110997450 32050 32050 32050 32050 0
363 20250307 134800 110997450 32050 32050 32050 32050 0
364 20250307 134700 110997450 32050 32050 32050 32050 0
365 20250307 134600 110997450 32050 32050 32050 32050 0
366 20250307 134500 110997450 32050 32050 32050 32050 0
367 20250307 134400 110997450 32050 32050 32050 32050 1
368 20250307 134300 110965400 32100 32100 32100 32100 0
369 20250307 134200 110965400 32100 32100 32100 32100 0
370 20250307 134100 110965400 32100 32100 32100 32100 0
371 20250307 134000 110965400 32100 32100 32100 32100 0
372 20250307 133900 110965400 32100 32100 32100 32100 0
373 20250307 133800 110965400 32100 32100 32100 32100 0
374 20250307 133700 110965400 32100 32100 32100 32100 0
375 20250307 133600 110965400 32100 32100 32100 32100 0
376 20250307 133500 110965400 32100 32100 32100 32100 0
377 20250307 133400 110965400 32100 32100 32100 32050 19
378 20250307 133300 110356300 32100 32100 32100 32100 0
379 20250307 133200 110356300 32100 32100 32100 32100 0
380 20250307 133100 110356300 32100 32100 32100 32100 0
381 20250307 133000 110356300 32100 32100 32100 32100 3
382 20250307 132900 110260000 32100 32100 32100 32100 0
383 20250307 132800 110260000 32100 32100 32100 32100 0
384 20250307 132700 110260000 32100 32100 32100 32100 4
385 20250307 132600 110131600 32100 32100 32100 32100 0
386 20250307 132500 110131600 32100 32100 32100 32100 50
387 20250307 132400 108526600 32100 32100 32100 32100 0
388 20250307 132300 108526600 32100 32100 32100 32100 1
389 20250307 132200 108494500 32050 32050 32050 32050 0
390 20250307 132100 108494500 32050 32050 32050 32050 2
391 20250307 132000 108430400 32050 32050 32050 32050 0
392 20250307 131900 108430400 32050 32050 32050 32050 0
393 20250307 131800 108430400 32050 32050 32050 32050 0
394 20250307 131700 108430400 32050 32050 32050 32050 0
395 20250307 131600 108430400 32050 32050 32050 32050 0
396 20250307 131500 108430400 32050 32050 32050 32050 10
397 20250307 131400 108109900 31700 31700 31700 31700 0
398 20250307 131300 108109900 31700 31700 31700 31700 0
399 20250307 131200 108109900 31700 31700 31700 31700 0
400 20250307 131100 108109900 31700 31700 31700 31700 0
401 20250307 131000 108109900 31700 31700 31700 31700 0
402 20250307 130900 108109900 31700 31700 31700 31700 0
403 20250307 130800 108109900 31700 31700 31700 31700 0
404 20250307 130700 108109900 31700 31700 31700 31700 0
405 20250307 130600 108109900 31700 32000 32000 31700 41
406 20250307 130500 106804200 32100 32100 32100 32100 0
407 20250307 130400 106804200 32100 32100 32100 32100 0
408 20250307 130300 106804200 32100 32100 32100 32100 0
409 20250307 130200 106804200 32100 32100 32100 32100 0
410 20250307 130100 106804200 32100 32100 32100 32100 0
411 20250307 130000 106804200 32100 32000 32100 32000 2
412 20250307 125900 106740100 32050 32100 32100 32050 100
413 20250307 125800 103533900 32250 32250 32250 32250 0
414 20250307 125700 103533900 32250 32250 32250 32250 0
415 20250307 125600 103533900 32250 32250 32250 32250 0
416 20250307 125500 103533900 32250 32250 32250 32250 1
417 20250307 125400 103501650 32250 32250 32250 32250 0
418 20250307 125300 103501650 32250 32250 32250 32250 0
419 20250307 125200 103501650 32250 32250 32250 32250 0
420 20250307 125100 103501650 32250 32250 32250 32250 0
421 20250307 125000 103501650 32250 32250 32250 32250 0
422 20250307 124900 103501650 32250 32250 32250 32250 0
423 20250307 124800 103501650 32250 32250 32250 32250 0
424 20250307 124700 103501650 32250 32250 32250 32250 0
425 20250307 124600 103501650 32250 32250 32250 32250 2
426 20250307 124500 103437150 32250 32250 32250 32250 0
427 20250307 124400 103437150 32250 32250 32250 32250 0
428 20250307 124300 103437150 32250 32250 32250 32250 0
429 20250307 124200 103437150 32250 32250 32250 32250 0
430 20250307 124100 103437150 32250 32250 32250 32250 0
431 20250307 124000 103437150 32250 32250 32250 32250 0
432 20250307 123900 103437150 32250 32250 32250 32250 0
433 20250307 123800 103437150 32250 32200 32250 32200 2
434 20250307 123700 103372700 32050 32100 32250 32050 16
435 20250307 123600 102859400 32250 32250 32250 32250 0
436 20250307 123500 102859400 32250 32250 32250 32250 0
437 20250307 123400 102859400 32250 32250 32250 32250 0
438 20250307 123300 102859400 32250 32150 32250 32150 21
439 20250307 123200 102183550 32200 32200 32200 32200 0
440 20250307 123100 102183550 32200 32200 32200 32200 0
441 20250307 123000 102183550 32200 32200 32200 32200 0
442 20250307 122900 102183550 32200 32200 32200 32200 0
443 20250307 122800 102183550 32200 32200 32200 32200 0
444 20250307 122700 102183550 32200 32200 32200 32200 0
445 20250307 122600 102183550 32200 32200 32200 32200 0
446 20250307 122500 102183550 32200 32200 32200 32200 0
447 20250307 122400 102183550 32200 32200 32200 32200 0
448 20250307 122300 102183550 32200 32200 32200 32200 1
449 20250307 122200 102151350 32100 32100 32100 32100 0
450 20250307 122100 102151350 32100 32100 32100 32100 22
451 20250307 122000 101445150 32150 32150 32150 32150 0
452 20250307 121900 101445150 32150 32150 32150 32150 0
453 20250307 121800 101445150 32150 32150 32150 32150 0
454 20250307 121700 101445150 32150 32150 32150 32150 0
455 20250307 121600 101445150 32150 32150 32150 32150 1
456 20250307 121500 101413000 32200 32200 32200 32200 1
457 20250307 121400 101380800 32200 32200 32200 32200 0
458 20250307 121300 101380800 32200 32200 32200 32200 0
459 20250307 121200 101380800 32200 32200 32200 32200 0
460 20250307 121100 101380800 32200 32200 32200 32200 0
461 20250307 121000 101380800 32200 32200 32200 32200 0
462 20250307 120900 101380800 32200 32200 32200 32200 0
463 20250307 120800 101380800 32200 32200 32200 32200 1
464 20250307 120700 101348600 32200 32200 32200 32200 0
465 20250307 120600 101348600 32200 32200 32200 32200 0
466 20250307 120500 101348600 32200 32200 32200 32200 0
467 20250307 120400 101348600 32200 32200 32200 32200 0
468 20250307 120300 101348600 32200 32200 32200 32200 0
469 20250307 120200 101348600 32200 32200 32200 32200 0
470 20250307 120100 101348600 32200 32200 32200 32200 0
471 20250307 120000 101348600 32200 32225 32225 32200 210
472 20250307 115900 94586575 32200 32200 32200 32200 14
473 20250307 115800 94135775 32200 32200 32200 32200 0
474 20250307 115700 94135775 32200 32200 32200 32200 10
475 20250307 115600 93813775 32200 32200 32200 32200 0
476 20250307 115500 93813775 32200 32200 32200 32200 0
477 20250307 115400 93813775 32200 32200 32200 32200 0
478 20250307 115300 93813775 32200 32200 32200 32200 0
479 20250307 115200 93813775 32200 32200 32200 32200 0
480 20250307 115100 93813775 32200 32200 32200 32200 0
481 20250307 115000 93813775 32200 32200 32200 32200 2
482 20250307 114900 93749375 32200 32200 32200 32200 1
483 20250307 114800 93717175 32200 32200 32200 32200 0
484 20250307 114700 93717175 32200 32200 32200 32200 0
485 20250307 114600 93717175 32200 32150 32200 32150 10
486 20250307 114500 93395225 32200 32200 32200 32200 0
487 20250307 114400 93395225 32200 32200 32200 32200 0
488 20250307 114300 93395225 32200 32200 32200 32200 0
489 20250307 114200 93395225 32200 32200 32200 32200 2
490 20250307 114100 93330825 32200 32200 32200 32200 0
491 20250307 114000 93330825 32200 32200 32200 32200 0
492 20250307 113900 93330825 32200 32200 32200 32200 0
493 20250307 113800 93330825 32200 32200 32200 32200 0
494 20250307 113700 93330825 32200 32200 32200 32200 0
495 20250307 113600 93330825 32200 32200 32200 32200 0
496 20250307 113500 93330825 32200 32200 32200 32200 0
497 20250307 113400 93330825 32200 32200 32200 32200 0
498 20250307 113300 93330825 32200 32200 32200 32200 0
499 20250307 113200 93330825 32200 32200 32200 32200 0
500 20250307 113100 93330825 32200 32200 32200 32200 0
501 20250307 113000 93330825 32200 32200 32200 32200 0
502 20250307 112900 93330825 32200 32200 32300 32200 3
503 20250307 112800 93234125 32250 32250 32250 32250 0
504 20250307 112700 93234125 32250 32250 32250 32250 0
505 20250307 112600 93234125 32250 32250 32250 32250 0
506 20250307 112500 93234125 32250 32250 32250 32250 0
507 20250307 112400 93234125 32250 32250 32250 32250 0
508 20250307 112300 93234125 32250 32100 32250 32100 31
509 20250307 112200 92235275 32250 32100 32250 32100 3
510 20250307 112100 92138675 32250 32100 32300 32100 18
511 20250307 112000 91559975 32100 31950 32100 31900 22
512 20250307 111900 90855025 31700 32200 32200 31400 626
513 20250307 111800 71027725 32300 32300 32300 32300 0
514 20250307 111700 71027725 32300 32300 32300 32300 0
515 20250307 111600 71027725 32300 32300 32300 32200 4
516 20250307 111500 70898625 32200 32200 32350 32150 8
517 20250307 111400 70640675 32300 32350 32350 32200 5
518 20250307 111300 70479175 32300 32200 32300 32200 200
519 20250307 111200 64019325 32250 32250 32250 32250 1
520 20250307 111100 63987075 32300 32200 32300 32200 16
521 20250307 111000 63471175 32150 32200 32250 32150 4
522 20250307 110900 63342325 32150 32150 32150 32150 1
523 20250307 110800 63310175 32300 32150 32300 32150 14
524 20250307 110700 62858875 32300 32250 32300 32100 10
525 20250307 110600 62536575 32100 32250 32300 31800 479
526 20250307 110500 47161375 32300 32300 32300 32300 0
527 20250307 110400 47161375 32300 32300 32300 32300 0
528 20250307 110300 47161375 32300 32300 32300 32300 0
529 20250307 110200 47161375 32300 32300 32300 32300 0
530 20250307 110100 47161375 32300 32300 32300 32300 6
531 20250307 110000 46967575 32250 32250 32250 32250 6
532 20250307 105900 46774075 32300 32300 32300 32300 0
533 20250307 105800 46774075 32300 32300 32300 32300 4
534 20250307 105700 46644875 32350 32300 32350 32300 2
535 20250307 105600 46580225 32350 32350 32350 32350 0
536 20250307 105500 46580225 32350 32350 32350 32350 2
537 20250307 105400 46515525 32350 32350 32350 32350 0
538 20250307 105300 46515525 32350 32350 32350 32350 11
539 20250307 105200 46159675 32300 32250 32300 32250 148
540 20250307 105100 41379975 32250 32250 32250 32250 6
541 20250307 105000 41186475 32250 32250 32250 32200 14
542 20250307 104900 40735525 32250 32200 32250 32200 201
543 20250307 104800 34263275 32200 32200 32200 32200 0
544 20250307 104700 34263275 32200 32200 32200 32200 2
545 20250307 104600 34198875 32250 32200 32250 32150 139
546 20250307 104500 29718475 32000 32050 32250 32000 475
547 20250307 104400 14448975 32050 32050 32050 32050 1
548 20250307 104300 14416925 32000 32000 32000 32000 1
549 20250307 104200 14384925 32050 32000 32050 32000 2
550 20250307 104100 14320875 32000 32000 32000 32000 3
551 20250307 104000 14224875 32000 32000 32000 32000 4
552 20250307 103900 14096875 32000 32000 32000 32000 2
553 20250307 103800 14032875 32000 32000 32000 32000 0
554 20250307 103700 14032875 32000 32000 32000 32000 0
555 20250307 103600 14032875 32000 32000 32000 32000 0
556 20250307 103500 14032875 32000 32000 32000 32000 0
557 20250307 103400 14032875 32000 32000 32000 32000 0
558 20250307 103300 14032875 32000 32000 32000 32000 0
559 20250307 103200 14032875 32000 32000 32000 32000 0
560 20250307 103100 14032875 32000 32000 32000 32000 0
561 20250307 103000 14032875 32000 32000 32000 32000 12
562 20250307 102900 13648875 32050 32050 32050 32050 0
563 20250307 102800 13648875 32050 32050 32050 32050 1
564 20250307 102700 13616825 32000 32000 32000 32000 10
565 20250307 102600 13296825 32050 32050 32050 32050 0
566 20250307 102500 13296825 32050 32025 32050 32025 2
567 20250307 102400 13232750 32000 32000 32000 32000 0
568 20250307 102300 13232750 32000 32000 32000 32000 10
569 20250307 102200 12912750 32000 32000 32000 32000 1
570 20250307 102100 12880750 32050 32050 32050 32050 0
571 20250307 102000 12880750 32050 32050 32050 32050 0
572 20250307 101900 12880750 32050 32050 32050 32050 0
573 20250307 101800 12880750 32050 32050 32050 32050 3
574 20250307 101700 12784600 32050 32050 32050 32050 0
575 20250307 101600 12784600 32050 32050 32050 32000 13
576 20250307 101500 12368150 32050 32050 32050 32050 0
577 20250307 101400 12368150 32050 32050 32050 32050 0
578 20250307 101300 12368150 32050 32050 32050 32050 0
579 20250307 101200 12368150 32050 32000 32050 32000 109
580 20250307 101100 8879950 32000 32000 32000 32000 1
581 20250307 101000 8847950 31950 31950 31950 31950 1
582 20250307 100900 8816000 32000 32000 32000 32000 4
583 20250307 100800 8688000 32000 32000 32000 32000 0
584 20250307 100700 8688000 32000 32000 32000 32000 0
585 20250307 100600 8688000 32000 32000 32000 32000 1
586 20250307 100500 8656000 32000 32000 32000 32000 0
587 20250307 100400 8656000 32000 32000 32000 32000 0
588 20250307 100300 8656000 32000 32000 32000 32000 5
589 20250307 100200 8496000 32000 32000 32000 32000 0
590 20250307 100100 8496000 32000 32000 32000 32000 0
591 20250307 100000 8496000 32000 31950 32000 31950 2
592 20250307 095900 8432050 32000 32000 32000 32000 0
593 20250307 095800 8432050 32000 32000 32000 32000 0
594 20250307 095700 8432050 32000 32000 32000 32000 1
595 20250307 095600 8400050 32000 32000 32000 32000 0
596 20250307 095500 8400050 32000 32000 32000 32000 0
597 20250307 095400 8400050 32000 32000 32000 32000 0
598 20250307 095300 8400050 32000 32000 32000 32000 0
599 20250307 095200 8400050 32000 32000 32000 32000 7
600 20250307 095100 8176050 32000 31950 32000 31950 27
601 20250307 095000 7313250 32000 32000 32000 32000 0
602 20250307 094900 7313250 32000 32000 32000 32000 0
603 20250307 094800 7313250 32000 32000 32000 32000 0
604 20250307 094700 7313250 32000 32000 32000 32000 1
605 20250307 094600 7281250 32000 32000 32000 32000 3
606 20250307 094500 7185250 32000 32000 32000 32000 1
607 20250307 094400 7153250 32000 32000 32000 32000 0
608 20250307 094300 7153250 32000 32000 32000 32000 10
609 20250307 094200 6833250 32000 32000 32000 32000 0
610 20250307 094100 6833250 32000 32000 32000 32000 0
611 20250307 094000 6833250 32000 31950 32000 31950 15
612 20250307 093900 6353600 32000 32000 32000 32000 0
613 20250307 093800 6353600 32000 32000 32000 32000 0
614 20250307 093700 6353600 32000 32000 32000 32000 0
615 20250307 093600 6353600 32000 32000 32000 32000 0
616 20250307 093500 6353600 32000 32000 32000 32000 0
617 20250307 093400 6353600 32000 32000 32000 32000 0
618 20250307 093300 6353600 32000 32000 32000 32000 0
619 20250307 093200 6353600 32000 32000 32000 32000 0
620 20250307 093100 6353600 32000 32000 32000 32000 0
621 20250307 093000 6353600 32000 32000 32000 32000 0
622 20250307 092900 6353600 32000 32000 32000 32000 0
623 20250307 092800 6353600 32000 32000 32000 32000 0
624 20250307 092700 6353600 32000 32000 32000 32000 26
625 20250307 092600 5521600 32000 32000 32000 32000 0
626 20250307 092500 5521600 32000 32000 32000 32000 0
627 20250307 092400 5521600 32000 32000 32000 32000 0
628 20250307 092300 5521600 32000 32000 32000 32000 0
629 20250307 092200 5521600 32000 32000 32000 32000 0
630 20250307 092100 5521600 32000 32000 32000 32000 15
631 20250307 092000 5041600 32000 32000 32000 32000 11
632 20250307 091900 4689600 32000 32000 32000 32000 39
633 20250307 091800 3441600 32000 32000 32000 32000 0
634 20250307 091700 3441600 32000 32000 32000 32000 0
635 20250307 091600 3441600 32000 32000 32000 32000 0
636 20250307 091500 3441600 32000 32000 32000 32000 0
637 20250307 091400 3441600 32000 32000 32000 32000 0
638 20250307 091300 3441600 32000 32000 32000 32000 0
639 20250307 091200 3441600 32000 32000 32000 32000 1
640 20250307 091100 3409600 31900 31850 31900 31850 53
641 20250307 091000 1720600 31800 31850 31850 31800 10
642 20250307 090900 1402350 31850 31850 31850 31850 25
643 20250307 090800 606100 31900 31900 31900 31900 1
644 20250307 090700 574200 31900 31900 31900 31900 9
645 20250307 090600 287100 31900 31900 31900 31900 0
646 20250307 090500 287100 31900 31900 31900 31900 1
647 20250307 090400 255200 31900 31900 31900 31900 0
648 20250307 090300 255200 31900 31900 31900 31900 0
649 20250307 090200 255200 31900 31900 31900 31900 0
650 20250307 090100 255200 31900 31900 31900 31900 8
651 20250307 090000 0 31950 31950 31950 31950 0