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

Update 2025-03-31 3735 candle_min

Browse Source
This commit is contained in:
ened
2025-03-31 21:17:13 +09:00
parent 762426d77e
commit 140affdee7
3735 changed files with 1830360 additions and 126 deletions
Download Patch File Download Diff File Expand all files Collapse all files

709
300080/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,204700,784227445,18190,18190,18190,18190,452
20250331,204600,784227445,18190,18190,18190,18190,0
20250331,204500,784227445,18190,18190,18190,18190,0
20250331,204400,784227445,18190,18190,18190,18190,0
20250331,204300,784227445,18190,18190,18190,18190,0
20250331,204200,784227445,18190,18190,18190,18190,0
20250331,204100,784227445,18190,18190,18190,18190,0
20250331,204000,784227445,18190,18190,18190,18190,0
20250331,203900,784227445,18190,18190,18190,18190,0
20250331,203800,784227445,18190,18190,18190,18190,0
20250331,203700,784227445,18190,18190,18190,18190,0
20250331,203600,784227445,18190,18190,18190,18190,0
20250331,203500,784227445,18190,18190,18190,18190,0
20250331,203400,784227445,18190,18190,18190,18190,0
20250331,203300,784227445,18190,18190,18190,18190,0
20250331,203200,784227445,18190,18190,18190,18190,0
20250331,203100,784227445,18190,18190,18190,18190,0
20250331,203000,784227445,18190,18190,18190,18190,0
20250331,202900,784227445,18190,18190,18190,18190,0
20250331,202800,784227445,18190,18190,18190,18190,0
20250331,202700,784227445,18190,18190,18190,18190,0
20250331,202600,784227445,18190,18190,18190,18190,0
20250331,202500,784227445,18190,18190,18190,18190,0
20250331,202400,784227445,18190,18190,18190,18190,0
20250331,202300,784227445,18190,18190,18190,18190,0
20250331,202200,784227445,18190,18190,18190,18190,0
20250331,202100,784227445,18190,18190,18190,18190,0
20250331,202000,784227445,18190,18190,18190,18190,0
20250331,201900,784227445,18190,18190,18190,18190,0
20250331,201800,784227445,18190,18190,18190,18190,0
20250331,201700,784227445,18190,18190,18190,18190,452
20250331,201600,784227445,18190,18190,18190,18190,0
20250331,201500,784227445,18190,18190,18190,18190,0
20250331,201400,784227445,18190,18190,18190,18190,0
20250331,201300,784227445,18190,18190,18190,18190,0
20250331,201200,784227445,18190,18190,18190,18190,0
20250331,201100,784227445,18190,18190,18190,18190,0
20250331,201000,784227445,18190,18190,18190,18190,0
20250331,200900,784227445,18190,18190,18190,18190,0
20250331,200800,784227445,18190,18190,18190,18190,0
20250331,200700,784227445,18190,18190,18190,18190,0
20250331,200600,784227445,18190,18190,18190,18190,0
20250331,200500,784227445,18190,18190,18190,18190,0
20250331,200400,784227445,18190,18190,18190,18190,0
20250331,200300,784227445,18190,18190,18190,18190,0
20250331,200200,784227445,18190,18190,18190,18190,0
20250331,200100,784227445,18190,18190,18190,18190,0
20250331,200000,784227445,18190,18190,18190,18190,0
20250331,195900,784227445,18190,18190,18190,18190,0
20250331,195800,784227445,18190,18190,18190,18190,0
20250331,195700,784227445,18190,18190,18190,18190,0
20250331,195600,784227445,18190,18190,18190,18190,0
20250331,195500,784227445,18190,18190,18190,18190,0
20250331,195400,784227445,18190,18190,18190,18190,0
20250331,195300,784227445,18190,18190,18190,18190,0
20250331,195200,784227445,18190,18190,18190,18190,0
20250331,195100,784227445,18190,18190,18190,18190,0
20250331,195000,784227445,18190,18190,18190,18190,0
20250331,194900,784227445,18190,18190,18190,18190,0
20250331,194800,784227445,18190,18190,18190,18190,0
20250331,194700,784227445,18190,18190,18190,18190,452
20250331,194600,784227445,18190,18190,18190,18190,0
20250331,194500,784227445,18190,18190,18190,18190,0
20250331,194400,784227445,18190,18190,18190,18190,0
20250331,194300,784227445,18190,18190,18190,18190,0
20250331,194200,784227445,18190,18190,18190,18190,0
20250331,194100,784227445,18190,18190,18190,18190,0
20250331,194000,784227445,18190,18190,18190,18190,0
20250331,193900,784227445,18190,18190,18190,18190,0
20250331,193800,784227445,18190,18190,18190,18190,0
20250331,193700,784227445,18190,18190,18190,18190,0
20250331,193600,784227445,18190,18190,18190,18190,0
20250331,193500,784227445,18190,18190,18190,18190,0
20250331,193400,784227445,18190,18190,18190,18190,0
20250331,193300,784227445,18190,18190,18190,18190,0
20250331,193200,784227445,18190,18190,18190,18190,0
20250331,193100,784227445,18190,18190,18190,18190,0
20250331,193000,784227445,18190,18190,18190,18190,0
20250331,192900,784227445,18190,18190,18190,18190,0
20250331,192800,784227445,18190,18190,18190,18190,0
20250331,192700,784227445,18190,18190,18190,18190,0
20250331,192600,784227445,18190,18190,18190,18190,0
20250331,192500,784227445,18190,18190,18190,18190,0
20250331,192400,784227445,18190,18190,18190,18190,0
20250331,192300,784227445,18190,18190,18190,18190,0
20250331,192200,784227445,18190,18190,18190,18190,0
20250331,192100,784227445,18190,18190,18190,18190,0
20250331,192000,784227445,18190,18190,18190,18190,0
20250331,191900,784227445,18190,18190,18190,18190,0
20250331,191800,784227445,18190,18190,18190,18190,0
20250331,191700,784227445,18190,18190,18190,18190,452
20250331,191600,784227445,18190,18190,18190,18190,0
20250331,191500,784227445,18190,18190,18190,18190,0
20250331,191400,784227445,18190,18190,18190,18190,0
20250331,191300,784227445,18190,18190,18190,18190,0
20250331,191200,784227445,18190,18190,18190,18190,0
20250331,191100,784227445,18190,18190,18190,18190,0
20250331,191000,784227445,18190,18190,18190,18190,0
20250331,190900,784227445,18190,18190,18190,18190,0
20250331,190800,784227445,18190,18190,18190,18190,0
20250331,190700,784227445,18190,18190,18190,18190,0
20250331,190600,784227445,18190,18190,18190,18190,0
20250331,190500,784227445,18190,18190,18190,18190,0
20250331,190400,784227445,18190,18190,18190,18190,0
20250331,190300,784227445,18190,18190,18190,18190,0
20250331,190200,784227445,18190,18190,18190,18190,0
20250331,190100,784227445,18190,18190,18190,18190,0
20250331,190000,784227445,18190,18190,18190,18190,0
20250331,185900,784227445,18190,18190,18190,18190,0
20250331,185800,784227445,18190,18190,18190,18190,0
20250331,185700,784227445,18190,18190,18190,18190,0
20250331,185600,784227445,18190,18190,18190,18190,0
20250331,185500,784227445,18190,18190,18190,18190,0
20250331,185400,784227445,18190,18190,18190,18190,0
20250331,185300,784227445,18190,18190,18190,18190,0
20250331,185200,784227445,18190,18190,18190,18190,0
20250331,185100,784227445,18190,18190,18190,18190,0
20250331,185000,784227445,18190,18190,18190,18190,0
20250331,184900,784227445,18190,18190,18190,18190,0
20250331,184800,784227445,18190,18190,18190,18190,0
20250331,184700,784227445,18190,18190,18190,18190,452
20250331,184600,784227445,18190,18190,18190,18190,0
20250331,184500,784227445,18190,18190,18190,18190,0
20250331,184400,784227445,18190,18190,18190,18190,0
20250331,184300,784227445,18190,18190,18190,18190,0
20250331,184200,784227445,18190,18190,18190,18190,0
20250331,184100,784227445,18190,18190,18190,18190,0
20250331,184000,784227445,18190,18190,18190,18190,0
20250331,183900,784227445,18190,18190,18190,18190,0
20250331,183800,784227445,18190,18190,18190,18190,0
20250331,183700,784227445,18190,18190,18190,18190,0
20250331,183600,784227445,18190,18190,18190,18190,0
20250331,183500,784227445,18190,18190,18190,18190,0
20250331,183400,784227445,18190,18190,18190,18190,0
20250331,183300,784227445,18190,18190,18190,18190,0
20250331,183200,784227445,18190,18190,18190,18190,0
20250331,183100,784227445,18190,18190,18190,18190,0
20250331,183000,784227445,18190,18190,18190,18190,0
20250331,182900,784227445,18190,18190,18190,18190,0
20250331,182800,784227445,18190,18190,18190,18190,0
20250331,182700,784227445,18190,18190,18190,18190,0
20250331,182600,784227445,18190,18190,18190,18190,0
20250331,182500,784227445,18190,18190,18190,18190,0
20250331,182400,784227445,18190,18190,18190,18190,0
20250331,182300,784227445,18190,18190,18190,18190,0
20250331,182200,784227445,18190,18190,18190,18190,0
20250331,182100,784227445,18190,18190,18190,18190,0
20250331,182000,784227445,18190,18190,18190,18190,0
20250331,181900,784227445,18190,18190,18190,18190,0
20250331,181800,784227445,18190,18190,18190,18190,0
20250331,181700,784227445,18190,18190,18190,18190,452
20250331,181600,784227445,18190,18190,18190,18190,0
20250331,181500,784227445,18190,18190,18190,18190,0
20250331,181400,784227445,18190,18190,18190,18190,0
20250331,181300,784227445,18190,18190,18190,18190,0
20250331,181200,784227445,18190,18190,18190,18190,0
20250331,181100,784227445,18190,18190,18190,18190,0
20250331,181000,784227445,18190,18190,18190,18190,0
20250331,180900,784227445,18190,18190,18190,18190,0
20250331,180800,784227445,18190,18190,18190,18190,0
20250331,180700,784227445,18190,18190,18190,18190,0
20250331,180600,784227445,18190,18190,18190,18190,0
20250331,180500,784227445,18190,18190,18190,18190,0
20250331,180400,784227445,18190,18190,18190,18190,0
20250331,180300,784227445,18190,18190,18190,18190,0
20250331,180200,784227445,18190,18190,18190,18190,0
20250331,180100,784227445,18190,18190,18190,18190,0
20250331,180000,784227445,18190,18190,18190,18190,0
20250331,175900,784227445,18190,18190,18190,18190,0
20250331,175800,784227445,18190,18190,18190,18190,0
20250331,175700,784227445,18190,18190,18190,18190,0
20250331,175600,784227445,18190,18190,18190,18190,0
20250331,175500,784227445,18190,18190,18190,18190,0
20250331,175400,784227445,18190,18190,18190,18190,0
20250331,175300,784227445,18190,18190,18190,18190,0
20250331,175200,784227445,18190,18190,18190,18190,0
20250331,175100,784227445,18190,18190,18190,18190,0
20250331,175000,784227445,18190,18190,18190,18190,0
20250331,174900,784227445,18190,18190,18190,18190,0
20250331,174800,784227445,18190,18190,18190,18190,0
20250331,174700,784227445,18190,18190,18190,18190,452
20250331,174600,784227445,18190,18190,18190,18190,0
20250331,174500,784227445,18190,18190,18190,18190,0
20250331,174400,784227445,18190,18190,18190,18190,0
20250331,174300,784227445,18190,18190,18190,18190,0
20250331,174200,784227445,18190,18190,18190,18190,0
20250331,174100,784227445,18190,18190,18190,18190,0
20250331,174000,784227445,18190,18190,18190,18190,0
20250331,173900,784227445,18190,18190,18190,18190,0
20250331,173800,784227445,18190,18190,18190,18190,0
20250331,173700,784227445,18190,18190,18190,18190,0
20250331,173600,784227445,18190,18190,18190,18190,0
20250331,173500,784227445,18190,18190,18190,18190,0
20250331,173400,784227445,18190,18190,18190,18190,0
20250331,173300,784227445,18190,18190,18190,18190,0
20250331,173200,784227445,18190,18190,18190,18190,0
20250331,173100,784227445,18190,18190,18190,18190,0
20250331,173000,784227445,18190,18190,18190,18190,0
20250331,172900,784227445,18190,18190,18190,18190,0
20250331,172800,784227445,18190,18190,18190,18190,0
20250331,172700,784227445,18190,18190,18190,18190,0
20250331,172600,784227445,18190,18190,18190,18190,0
20250331,172500,784227445,18190,18190,18190,18190,0
20250331,172400,784227445,18190,18190,18190,18190,0
20250331,172300,784227445,18190,18190,18190,18190,0
20250331,172200,784227445,18190,18190,18190,18190,0
20250331,172100,784227445,18190,18190,18190,18190,0
20250331,172000,784227445,18190,18190,18190,18190,0
20250331,171900,784227445,18190,18190,18190,18190,0
20250331,171800,784227445,18190,18190,18190,18190,0
20250331,171700,784227445,18190,18190,18190,18190,452
20250331,171600,784227445,18190,18190,18190,18190,0
20250331,171500,784227445,18190,18190,18190,18190,0
20250331,171400,784227445,18190,18190,18190,18190,0
20250331,171300,784227445,18190,18190,18190,18190,0
20250331,171200,784227445,18190,18190,18190,18190,0
20250331,171100,784227445,18190,18190,18190,18190,0
20250331,171000,784227445,18190,18190,18190,18190,0
20250331,170900,784227445,18190,18190,18190,18190,0
20250331,170800,784227445,18190,18190,18190,18190,0
20250331,170700,784227445,18190,18190,18190,18190,0
20250331,170600,784227445,18190,18190,18190,18190,0
20250331,170500,784227445,18190,18190,18190,18190,0
20250331,170400,784227445,18190,18190,18190,18190,0
20250331,170300,784227445,18190,18190,18190,18190,0
20250331,170200,784227445,18190,18190,18190,18190,0
20250331,170100,784227445,18190,18190,18190,18190,0
20250331,170000,784227445,18190,18190,18190,18190,0
20250331,165900,784227445,18190,18190,18190,18190,0
20250331,165800,784227445,18190,18190,18190,18190,0
20250331,165700,784227445,18190,18190,18190,18190,0
20250331,165600,784227445,18190,18190,18190,18190,0
20250331,165500,784227445,18190,18190,18190,18190,0
20250331,165400,784227445,18190,18190,18190,18190,0
20250331,165300,784227445,18190,18190,18190,18190,0
20250331,165200,784227445,18190,18190,18190,18190,0
20250331,165100,784227445,18190,18190,18190,18190,0
20250331,165000,784227445,18190,18190,18190,18190,0
20250331,164900,784227445,18190,18190,18190,18190,0
20250331,164800,784227445,18190,18190,18190,18190,0
20250331,164700,784227445,18190,18190,18190,18190,452
20250331,164600,784227445,18190,18190,18190,18190,0
20250331,164500,784227445,18190,18190,18190,18190,0
20250331,164400,784227445,18190,18190,18190,18190,0
20250331,164300,784227445,18190,18190,18190,18190,0
20250331,164200,784227445,18190,18190,18190,18190,0
20250331,164100,784227445,18190,18190,18190,18190,0
20250331,164000,784227445,18190,18190,18190,18190,0
20250331,163900,784227445,18190,18190,18190,18190,0
20250331,163800,784227445,18190,18190,18190,18190,0
20250331,163700,784227445,18190,18190,18190,18190,0
20250331,163600,784227445,18190,18190,18190,18190,0
20250331,163500,784227445,18190,18190,18190,18190,0
20250331,163400,784227445,18190,18190,18190,18190,0
20250331,163300,784227445,18190,18190,18190,18190,0
20250331,163200,784227445,18190,18190,18190,18190,0
20250331,163100,784227445,18190,18190,18190,18190,0
20250331,163000,784227445,18190,18190,18190,18190,0
20250331,162900,784227445,18190,18190,18190,18190,0
20250331,162800,784227445,18190,18190,18190,18190,0
20250331,162700,784227445,18190,18190,18190,18190,0
20250331,162600,784227445,18190,18190,18190,18190,0
20250331,162500,784227445,18190,18190,18190,18190,0
20250331,162400,784227445,18190,18190,18190,18190,0
20250331,162300,784227445,18190,18190,18190,18190,0
20250331,162200,784227445,18190,18190,18190,18190,0
20250331,162100,784227445,18190,18190,18190,18190,0
20250331,162000,784227445,18190,18190,18190,18190,0
20250331,161900,784227445,18190,18190,18190,18190,0
20250331,161800,784227445,18190,18190,18190,18190,0
20250331,161700,784227445,18190,18190,18190,18190,452
20250331,161600,784227445,18190,18190,18190,18190,0
20250331,161500,784227445,18190,18190,18190,18190,0
20250331,161400,784227445,18190,18190,18190,18190,0
20250331,161300,784227445,18190,18190,18190,18190,0
20250331,161200,784227445,18190,18190,18190,18190,0
20250331,161100,784227445,18190,18190,18190,18190,0
20250331,161000,784227445,18190,18190,18190,18190,0
20250331,160900,784227445,18190,18190,18190,18190,0
20250331,160800,784227445,18190,18190,18190,18190,0
20250331,160700,784227445,18190,18190,18190,18190,0
20250331,160600,784227445,18190,18190,18190,18190,0
20250331,160500,784227445,18190,18190,18190,18190,0
20250331,160400,784227445,18190,18190,18190,18190,0
20250331,160300,784227445,18190,18190,18190,18190,0
20250331,160200,784227445,18190,18190,18190,18190,0
20250331,160100,784227445,18190,18190,18190,18190,0
20250331,160000,784227445,18190,18190,18190,18190,0
20250331,155900,784227445,18190,18190,18190,18190,0
20250331,155800,784227445,18190,18190,18190,18190,0
20250331,155700,784227445,18190,18190,18190,18190,0
20250331,155600,784227445,18190,18190,18190,18190,0
20250331,155500,784227445,18190,18190,18190,18190,0
20250331,155400,784227445,18190,18190,18190,18190,0
20250331,155300,784227445,18190,18190,18190,18190,0
20250331,155200,784227445,18190,18190,18190,18190,0
20250331,155100,784227445,18190,18190,18190,18190,0
20250331,155000,784227445,18190,18190,18190,18190,0
20250331,154900,784227445,18190,18190,18190,18190,0
20250331,154800,784227445,18190,18190,18190,18190,0
20250331,154700,784227445,18190,18190,18190,18190,452
20250331,154600,784227445,18190,18190,18190,18190,0
20250331,154500,784227445,18190,18190,18190,18190,0
20250331,154400,784227445,18190,18190,18190,18190,0
20250331,154300,784227445,18190,18190,18190,18190,0
20250331,154200,784227445,18190,18190,18190,18190,0
20250331,154100,784227445,18190,18190,18190,18190,0
20250331,154000,784227445,18190,18190,18190,18190,0
20250331,153900,784227445,18190,18190,18190,18190,0
20250331,153800,784227445,18190,18190,18190,18190,0
20250331,153700,784227445,18190,18190,18190,18190,0
20250331,153600,784227445,18190,18190,18190,18190,0
20250331,153500,784227445,18190,18190,18190,18190,0
20250331,153400,784227445,18190,18190,18190,18190,0
20250331,153300,784227445,18190,18190,18190,18190,0
20250331,153200,784227445,18190,18190,18190,18190,0
20250331,153100,784227445,18190,18190,18190,18190,0
20250331,153000,784227445,18190,18190,18190,18190,452
20250331,152900,776005565,18370,18370,18370,18370,0
20250331,152800,776005565,18370,18370,18370,18370,0
20250331,152700,776005565,18370,18370,18370,18370,0
20250331,152600,776005565,18370,18370,18370,18370,0
20250331,152500,776005565,18370,18370,18370,18370,0
20250331,152400,776005565,18370,18370,18370,18370,0
20250331,152300,776005565,18370,18370,18370,18370,0
20250331,152200,776005565,18370,18370,18370,18370,0
20250331,152100,776005565,18370,18370,18370,18370,0
20250331,152000,776005565,18370,18370,18370,18370,0
20250331,151900,776005565,18370,18300,18370,18230,323
20250331,151800,770083545,18340,18340,18350,18230,203
20250331,151700,766359975,18340,18200,18350,18200,62
20250331,151600,765230625,18350,18340,18350,18200,312
20250331,151500,759509505,18340,18340,18340,18340,1
20250331,151400,759491165,18260,18300,18305,18260,124
20250331,151300,757224675,18300,18280,18300,18280,611
20250331,151200,746054395,18280,18280,18280,18280,1
20250331,151100,746036115,18270,18260,18270,18260,160
20250331,151000,743114055,18260,18110,18260,18110,4
20250331,150900,743041315,18280,18240,18280,18240,263
20250331,150800,738240195,18240,18170,18240,18170,121
20250331,150700,736039985,18170,18170,18170,18170,14
20250331,150600,735785605,18170,18170,18170,18170,0
20250331,150500,735785605,18170,18060,18170,18060,26
20250331,150400,735314835,18170,18170,18170,18170,0
20250331,150300,735314835,18170,18170,18170,18170,2
20250331,150200,735278495,18170,18050,18170,18050,33
20250331,150100,734682485,18050,18050,18050,18050,0
20250331,150000,734682485,18050,18150,18150,18050,19
20250331,145900,734338835,18150,18150,18150,18150,0
20250331,145800,734338835,18150,18140,18150,18140,405
20250331,145700,726988135,18030,18030,18030,18030,0
20250331,145600,726988135,18030,18040,18040,18030,185
20250331,145500,723651605,18040,18110,18110,18040,10
20250331,145400,723471015,18170,18170,18170,18170,0
20250331,145300,723471015,18170,18170,18170,18170,0
20250331,145200,723471015,18170,18170,18170,18170,0
20250331,145100,723471015,18170,18170,18170,18170,20
20250331,145000,723107615,18120,18120,18120,18120,0
20250331,144900,723107615,18120,18120,18120,18120,0
20250331,144800,723107615,18120,18120,18120,18120,0
20250331,144700,723107615,18120,18120,18120,18120,30
20250331,144600,722564015,18240,18240,18240,18240,7
20250331,144500,722436335,18240,18240,18240,18240,126
20250331,144400,720138095,18250,18250,18250,18250,0
20250331,144300,720138095,18250,18230,18250,18230,100
20250331,144200,718313365,18140,18140,18140,18140,0
20250331,144100,718313365,18140,18140,18140,18140,0
20250331,144000,718313365,18140,18140,18140,18140,0
20250331,143900,718313365,18140,18140,18140,18140,20
20250331,143800,717950565,18100,18100,18100,18100,179
20250331,143700,714710665,18100,18060,18100,17990,6210
20250331,143600,602913055,18050,18080,18080,18050,3353
20250331,143500,542382975,18100,18110,18110,18090,182
20250331,143400,539088245,18110,18120,18120,18110,300
20250331,143300,533653345,18120,18200,18200,18120,242
20250331,143200,529258475,18180,18180,18180,18180,90
20250331,143100,527622275,18180,18190,18190,18180,64
20250331,143000,526458715,18340,18300,18340,18300,4
20250331,142900,526385395,18160,18340,18340,18160,32
20250331,142800,525803955,18360,18360,18360,18360,0
20250331,142700,525803955,18360,18360,18360,18360,0
20250331,142600,525803955,18360,18360,18360,18360,0
20250331,142500,525803955,18360,18360,18360,18360,0
20250331,142400,525803955,18360,18360,18360,18360,0
20250331,142300,525803955,18360,18210,18360,18180,101
20250331,142200,523966205,18230,18240,18240,18230,22
20250331,142100,523565105,18240,18240,18240,18240,0
20250331,142000,523565105,18240,18250,18370,18240,69
20250331,141900,522305745,18250,18250,18250,18250,34
20250331,141800,521685245,18370,18370,18370,18370,5
20250331,141700,521593395,18370,18370,18370,18370,0
20250331,141600,521593395,18370,18370,18370,18370,1
20250331,141500,521575025,18250,18250,18250,18250,187
20250331,141400,518162275,18370,18370,18370,18370,0
20250331,141300,518162275,18370,18370,18370,18370,1
20250331,141200,518143905,18240,18240,18240,18240,28
20250331,141100,517633185,18390,18380,18390,18380,2
20250331,141000,517596415,18240,18390,18390,18240,3
20250331,140900,517541395,18390,18390,18390,18390,0
20250331,140800,517541395,18390,18390,18390,18390,0
20250331,140700,517541395,18390,18300,18390,18300,68
20250331,140600,516296905,18390,18390,18390,18390,0
20250331,140500,516296905,18390,18390,18390,18390,0
20250331,140400,516296905,18390,18390,18390,18390,0
20250331,140300,516296905,18390,18390,18390,18390,1
20250331,140200,516278515,18300,18300,18300,18300,4
20250331,140100,516205315,18400,18400,18400,18400,0
20250331,140000,516205315,18400,18400,18400,18400,0
20250331,135900,516205315,18400,18400,18400,18400,195
20250331,135800,512617315,18300,18300,18300,18300,0
20250331,135700,512617315,18300,18300,18300,18300,0
20250331,135600,512617315,18300,18300,18300,18300,29
20250331,135500,512086615,18400,18330,18400,18330,100
20250331,135400,510251165,18320,18320,18320,18320,98
20250331,135300,508455805,18290,18270,18290,18270,146
20250331,135200,505786595,18110,18240,18290,18110,355
20250331,135100,499307535,18240,18110,18240,18100,477
20250331,135000,490671455,18240,18100,18240,18100,6
20250331,134900,490562575,18100,18150,18150,18100,130
20250331,134800,488207335,18150,18150,18150,18150,1
20250331,134700,488189185,18150,18150,18150,18150,0
20250331,134600,488189185,18150,18150,18150,18150,0
20250331,134500,488189185,18150,18150,18150,18150,138
20250331,134400,485684485,18150,18150,18150,18150,0
20250331,134300,485684485,18150,18150,18150,18150,200
20250331,134200,482054485,18150,18150,18150,18150,0
20250331,134100,482054485,18150,18160,18160,18150,47
20250331,134000,481201035,18290,18290,18290,18290,0
20250331,133900,481201035,18290,18290,18290,18290,0
20250331,133800,481201035,18290,18290,18290,18290,0
20250331,133700,481201035,18290,18230,18290,18230,277
20250331,133600,476150495,18150,18150,18150,18150,0
20250331,133500,476150495,18150,18220,18220,18150,1050
20250331,133400,457044315,18230,18230,18230,18230,0
20250331,133300,457044315,18230,18230,18230,18220,75
20250331,133200,455677285,18230,18250,18250,18230,15
20250331,133100,455403675,18290,18290,18290,18290,0
20250331,133000,455403675,18290,18290,18290,18290,0
20250331,132900,455403675,18290,18290,18290,18290,5
20250331,132800,455312225,18290,18250,18290,18250,2
20250331,132700,455275685,18250,18250,18250,18250,0
20250331,132600,455275685,18250,18290,18290,18250,51
20250331,132500,454344895,18290,18290,18290,18290,0
20250331,132400,454344895,18290,18290,18290,18290,0
20250331,132300,454344895,18290,18290,18290,18290,0
20250331,132200,454344895,18290,18290,18290,18290,0
20250331,132100,454344895,18290,18290,18290,18290,0
20250331,132000,454344895,18290,18290,18290,18290,2
20250331,131900,454308315,18230,18230,18230,18230,0
20250331,131800,454308315,18230,18240,18240,18230,2
20250331,131700,454271845,18230,18250,18250,18230,290
20250331,131600,448983315,18250,18250,18250,18250,14
20250331,131500,448727815,18250,18250,18250,18250,68
20250331,131400,447486815,18290,18290,18290,18290,0
20250331,131300,447486815,18290,18290,18290,18290,48
20250331,131200,446608895,18290,18330,18330,18290,623
20250331,131100,435201455,18330,18330,18330,18330,0
20250331,131000,435201455,18330,18330,18330,18330,10
20250331,130900,435018155,18330,18330,18330,18330,0
20250331,130800,435018155,18330,18330,18330,18330,2
20250331,130700,434981495,18320,18320,18320,18320,2
20250331,130600,434944855,18330,18330,18330,18330,52
20250331,130500,433991695,18320,18320,18320,18320,0
20250331,130400,433991695,18320,18320,18320,18320,0
20250331,130300,433991695,18320,18320,18320,18320,3
20250331,130200,433936735,18320,18320,18320,18320,1
20250331,130100,433918415,18310,18310,18310,18310,16
20250331,130000,433625455,18330,18330,18330,18330,2
20250331,125900,433588795,18330,18330,18330,18330,1
20250331,125800,433570465,18320,18320,18320,18320,3
20250331,125700,433515505,18320,18320,18320,18320,0
20250331,125600,433515505,18320,18350,18350,18320,370
20250331,125500,426731505,18360,18370,18370,18360,60
20250331,125400,425629795,18380,18420,18420,18380,2
20250331,125300,425592995,18430,18430,18430,18430,0
20250331,125200,425592995,18430,18430,18430,18430,0
20250331,125100,425592995,18430,18430,18430,18430,0
20250331,125000,425592995,18430,18430,18430,18430,1
20250331,124900,425574565,18380,18380,18380,18380,1
20250331,124800,425556185,18430,18430,18430,18430,0
20250331,124700,425556185,18430,18430,18430,18430,0
20250331,124600,425556185,18430,18430,18430,18430,0
20250331,124500,425556185,18430,18430,18430,18430,5
20250331,124400,425464035,18440,18440,18440,18440,0
20250331,124300,425464035,18440,18440,18440,18440,1
20250331,124200,425445595,18440,18440,18440,18440,0
20250331,124100,425445595,18440,18440,18440,18440,0
20250331,124000,425445595,18440,18440,18440,18440,0
20250331,123900,425445595,18440,18440,18440,18440,0
20250331,123800,425445595,18440,18440,18440,18440,40
20250331,123700,424707995,18440,18440,18440,18440,9
20250331,123600,424542035,18350,18350,18350,18350,41
20250331,123500,423789685,18440,18440,18440,18440,0
20250331,123400,423789685,18440,18440,18440,18440,0
20250331,123300,423789685,18440,18440,18440,18440,1
20250331,123200,423771245,18360,18360,18360,18360,0
20250331,123100,423771245,18360,18440,18440,18360,87
20250331,123000,422173845,18360,18370,18370,18360,69
20250331,122900,420906995,18360,18440,18440,18360,21
20250331,122800,420521355,18400,18400,18400,18400,10
20250331,122700,420337355,18460,18460,18460,18460,30
20250331,122600,419783555,18460,18460,18460,18460,0
20250331,122500,419783555,18460,18460,18460,18460,0
20250331,122400,419783555,18460,18460,18460,18460,0
20250331,122300,419783555,18460,18460,18460,18460,0
20250331,122200,419783555,18460,18410,18460,18410,6
20250331,122100,419673045,18460,18460,18460,18460,0
20250331,122000,419673045,18460,18460,18460,18460,0
20250331,121900,419673045,18460,18460,18460,18460,0
20250331,121800,419673045,18460,18460,18460,18460,20
20250331,121700,419303845,18470,18470,18470,18470,0
20250331,121600,419303845,18470,18470,18470,18470,0
20250331,121500,419303845,18470,18470,18470,18470,0
20250331,121400,419303845,18470,18470,18470,18470,5
20250331,121300,419211495,18470,18470,18470,18470,0
20250331,121200,419211495,18470,18360,18470,18360,6
20250331,121100,419101225,18385,18385,18385,18385,0
20250331,121000,419101225,18385,18360,18390,18360,3
20250331,120900,419046090,18360,18360,18360,18360,0
20250331,120800,419046090,18360,18370,18400,18360,41
20250331,120700,418293080,18490,18490,18490,18370,94
20250331,120600,416564980,18400,18400,18400,18400,0
20250331,120500,416564980,18400,18400,18400,18400,2
20250331,120400,416528180,18490,18490,18490,18490,1
20250331,120300,416509690,18490,18490,18490,18490,0
20250331,120200,416509690,18490,18410,18490,18400,78
20250331,120100,415074280,18500,18500,18500,18500,1
20250331,120000,415055780,18410,18410,18410,18410,0
20250331,115900,415055780,18410,18410,18410,18410,0
20250331,115800,415055780,18410,18410,18410,18410,0
20250331,115700,415055780,18410,18410,18410,18410,0
20250331,115600,415055780,18410,18410,18410,18410,41
20250331,115500,414300970,18520,18520,18520,18520,0
20250331,115400,414300970,18520,18520,18520,18520,0
20250331,115300,414300970,18520,18520,18520,18520,0
20250331,115200,414300970,18520,18520,18520,18520,3
20250331,115100,414245410,18520,18520,18520,18520,0
20250331,115000,414245410,18520,18520,18520,18520,0
20250331,114900,414245410,18520,18520,18520,18520,0
20250331,114800,414245410,18520,18520,18520,18520,0
20250331,114700,414245410,18520,18520,18520,18520,1
20250331,114600,414226890,18520,18520,18520,18520,0
20250331,114500,414226890,18520,18410,18520,18410,41
20250331,114400,413471970,18410,18410,18410,18410,0
20250331,114300,413471970,18410,18410,18410,18410,0
20250331,114200,413471970,18410,18410,18410,18410,1
20250331,114100,413453560,18410,18400,18410,18400,20
20250331,114000,413085370,18410,18410,18410,18410,0
20250331,113900,413085370,18410,18410,18410,18400,50
20250331,113800,412164970,18410,18420,18420,18410,42
20250331,113700,411391550,18430,18550,18550,18430,147
20250331,113600,408682120,18440,18440,18440,18440,0
20250331,113500,408682120,18440,18440,18440,18440,135
20250331,113400,406192720,18570,18570,18570,18570,0
20250331,113300,406192720,18570,18570,18570,18430,9
20250331,113200,406026570,18430,18570,18570,18430,6
20250331,113100,405915850,18580,18580,18580,18580,0
20250331,113000,405915850,18580,18580,18580,18580,0
20250331,112900,405915850,18580,18580,18580,18580,0
20250331,112800,405915850,18580,18440,18580,18440,102
20250331,112700,404034830,18620,18620,18620,18620,0
20250331,112600,404034830,18620,18620,18620,18620,0
20250331,112500,404034830,18620,18620,18620,18620,0
20250331,112400,404034830,18620,18620,18620,18620,0
20250331,112300,404034830,18620,18630,18630,18520,162
20250331,112200,401019380,18520,18410,18520,18410,10
20250331,112100,400834290,18520,18520,18520,18520,1
20250331,112000,400815770,18520,18520,18520,18520,0
20250331,111900,400815770,18520,18520,18520,18520,4
20250331,111800,400741690,18520,18420,18520,18400,61
20250331,111700,399618800,18420,18680,18680,18420,3
20250331,111600,399563280,18490,18490,18490,18490,0
20250331,111500,399563280,18490,18400,18490,18400,2928
20250331,111400,345677910,18420,18560,18560,18400,6848
20250331,111300,219383420,18560,18560,18560,18560,0
20250331,111200,219383420,18560,18560,18560,18560,0
20250331,111100,219383420,18560,18560,18560,18560,0
20250331,111000,219383420,18560,18560,18560,18560,0
20250331,110900,219383420,18560,18560,18560,18560,0
20250331,110800,219383420,18560,18560,18560,18560,0
20250331,110700,219383420,18560,18560,18560,18560,0
20250331,110600,219383420,18560,18560,18560,18560,0
20250331,110500,219383420,18560,18560,18560,18550,690
20250331,110400,206577050,18560,18560,18560,18560,0
20250331,110300,206577050,18560,18560,18560,18560,0
20250331,110200,206577050,18560,18560,18560,18560,0
20250331,110100,206577050,18560,18560,18560,18560,0
20250331,110000,206577050,18560,18560,18560,18560,0
20250331,105900,206577050,18560,18560,18560,18560,1
20250331,105800,206558490,18560,18560,18560,18560,1
20250331,105700,206539930,18560,18580,18580,18560,52
20250331,105600,205574790,18550,18550,18550,18550,0
20250331,105500,205574790,18550,18550,18550,18550,0
20250331,105400,205574790,18550,18550,18550,18550,0
20250331,105300,205574790,18550,18550,18550,18550,0
20250331,105200,205574790,18550,18550,18550,18550,0
20250331,105100,205574790,18550,18550,18550,18550,0
20250331,105000,205574790,18550,18550,18550,18550,0
20250331,104900,205574790,18550,18550,18550,18550,0
20250331,104800,205574790,18550,18720,18720,18550,751
20250331,104700,191627100,18800,18800,18800,18800,0
20250331,104600,191627100,18800,18800,18800,18800,15
20250331,104500,191345100,18800,18800,18800,18800,0
20250331,104400,191345100,18800,18800,18800,18800,1
20250331,104300,191326300,18800,18800,18800,18800,0
20250331,104200,191326300,18800,18800,18800,18800,1
20250331,104100,191307500,18800,18800,18800,18800,0
20250331,104000,191307500,18800,18800,18800,18800,0
20250331,103900,191307500,18800,18800,18800,18800,2
20250331,103800,191269900,18800,18800,18800,18800,0
20250331,103700,191269900,18800,18800,18800,18600,517
20250331,103600,181617740,18800,18800,18800,18800,0
20250331,103500,181617740,18800,18800,18800,18800,0
20250331,103400,181617740,18800,18800,18800,18800,20
20250331,103300,181241740,18890,18890,18890,18890,0
20250331,103200,181241740,18890,18890,18890,18890,0
20250331,103100,181241740,18890,18890,18890,18890,64
20250331,103000,180032780,19070,19070,19070,19070,0
20250331,102900,180032780,19070,19070,19070,19070,0
20250331,102800,180032780,19070,19070,19070,19070,1
20250331,102700,180013710,19000,18980,19000,18980,169
20250331,102600,176804150,18980,18980,18980,18980,10
20250331,102500,176614350,18980,18980,18980,18980,10
20250331,102400,176424550,18990,18900,18990,18890,101
20250331,102300,174515810,18900,18900,18900,18900,0
20250331,102200,174515810,18900,18900,18900,18900,0
20250331,102100,174515810,18900,18900,18900,18900,10
20250331,102000,174326810,18900,18900,18900,18900,0
20250331,101900,174326810,18900,18790,18900,18790,594
20250331,101800,163144510,18660,18660,18660,18660,20
20250331,101700,162771310,18660,18790,18790,18660,134
20250331,101600,160253580,18800,18800,18800,18800,0
20250331,101500,160253580,18800,18800,18800,18800,0
20250331,101400,160253580,18800,18800,18800,18800,0
20250331,101300,160253580,18800,18740,18800,18740,19
20250331,101200,159897400,18790,18730,18790,18730,383
20250331,101100,152707210,18660,18660,18660,18660,29
20250331,101000,152166070,18710,18700,18710,18700,273
20250331,100900,147060920,18700,18710,18710,18700,33
20250331,100800,146443810,18710,18710,18710,18710,5
20250331,100700,146350260,18710,18710,18710,18710,1
20250331,100600,146331550,18650,18650,18650,18650,0
20250331,100500,146331550,18650,18650,18650,18650,0
20250331,100400,146331550,18650,18650,18650,18650,0
20250331,100300,146331550,18650,18730,18730,18650,41
20250331,100200,145563700,18640,18640,18640,18640,0
20250331,100100,145563700,18640,18640,18640,18640,0
20250331,100000,145563700,18640,18640,18640,18640,0
20250331,095900,145563700,18640,18570,18640,18570,824
20250331,095800,130237930,18560,18560,18560,18560,19
20250331,095700,129885290,18560,18560,18560,18560,0
20250331,095600,129885290,18560,18560,18560,18560,2
20250331,095500,129848170,18560,18560,18560,18560,0
20250331,095400,129848170,18560,18460,18560,18460,80
20250331,095300,128367070,18460,18580,18580,18460,3
20250331,095200,128311570,18590,18590,18590,18590,11
20250331,095100,128107080,18590,18590,18590,18590,3
20250331,095000,128051310,18450,18590,18600,18450,7
20250331,094900,127921720,18590,18450,18590,18450,4
20250331,094800,127847500,18420,18470,18470,18420,300
20250331,094700,122313740,18600,18600,18600,18600,50
20250331,094600,121383740,18600,18600,18600,18600,0
20250331,094500,121383740,18600,18600,18600,18600,0
20250331,094400,121383740,18600,18600,18600,18600,8
20250331,094300,121234940,18600,18590,18600,18590,543
20250331,094200,111135210,18590,18590,18590,18590,1
20250331,094100,111116620,18510,18510,18510,18510,37
20250331,094000,110431750,18510,18510,18510,18510,90
20250331,093900,108765850,18470,18470,18470,18470,4
20250331,093800,108691970,18500,18500,18500,18500,166
20250331,093700,105620970,18510,18510,18510,18510,0
20250331,093600,105620970,18510,18510,18510,18510,0
20250331,093500,105620970,18510,18500,18510,18500,83
20250331,093400,104085360,18510,18500,18510,18500,163
20250331,093300,101068730,18510,18510,18510,18510,15
20250331,093200,100791080,18510,18510,18510,18510,0
20250331,093100,100791080,18510,18650,18650,18510,110
20250331,093000,98747170,18640,18640,18640,18640,7
20250331,092900,98616690,18640,18630,18640,18630,90
20250331,092800,96939620,18630,18630,18630,18630,0
20250331,092700,96939620,18630,18560,18630,18560,102
20250331,092600,95046360,18440,18440,18440,18440,1
20250331,092500,95027920,18430,18440,18540,18430,236
20250331,092400,90670020,18430,18430,18430,18430,10
20250331,092300,90485720,18430,18430,18430,18430,4
20250331,092200,90412000,18430,18430,18430,18430,5
20250331,092100,90319850,18430,18430,18430,18430,13
20250331,092000,90080260,18400,18440,18440,18400,356
20250331,091900,83519940,18450,18620,18630,18450,50
20250331,091800,82593810,18630,18630,18630,18630,0
20250331,091700,82593810,18630,18630,18630,18630,7
20250331,091600,82463400,18630,18600,18640,18440,161
20250331,091500,79469290,18430,18430,18430,18430,10
20250331,091400,79284990,18400,18400,18400,18400,0
20250331,091300,79284990,18400,18410,18410,18400,37
20250331,091200,78604150,18410,18410,18410,18410,10
20250331,091100,78420050,18400,18600,18610,18400,147
20250331,091000,75689520,18410,18410,18410,18410,6
20250331,090900,75579060,18480,18480,18620,18000,1678
20250331,090800,44906950,18490,18510,18510,18490,549
20250331,090700,34755460,18500,18600,18600,18500,555
20250331,090600,24473420,18570,18610,18610,18570,505
20250331,090500,15090950,18610,18660,18660,18610,180
20250331,090400,11735870,18650,18710,18800,18650,294
20250331,090300,6238750,18830,18830,18830,18830,5
20250331,090200,6144600,18830,18850,18850,18700,248
20250331,090100,1480230,18850,19000,19000,18850,49
20250331,090000,553420,19000,19170,19170,19000,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 204700 784227445 18190 18190 18190 18190 452
3 20250331 204600 784227445 18190 18190 18190 18190 0
4 20250331 204500 784227445 18190 18190 18190 18190 0
5 20250331 204400 784227445 18190 18190 18190 18190 0
6 20250331 204300 784227445 18190 18190 18190 18190 0
7 20250331 204200 784227445 18190 18190 18190 18190 0
8 20250331 204100 784227445 18190 18190 18190 18190 0
9 20250331 204000 784227445 18190 18190 18190 18190 0
10 20250331 203900 784227445 18190 18190 18190 18190 0
11 20250331 203800 784227445 18190 18190 18190 18190 0
12 20250331 203700 784227445 18190 18190 18190 18190 0
13 20250331 203600 784227445 18190 18190 18190 18190 0
14 20250331 203500 784227445 18190 18190 18190 18190 0
15 20250331 203400 784227445 18190 18190 18190 18190 0
16 20250331 203300 784227445 18190 18190 18190 18190 0
17 20250331 203200 784227445 18190 18190 18190 18190 0
18 20250331 203100 784227445 18190 18190 18190 18190 0
19 20250331 203000 784227445 18190 18190 18190 18190 0
20 20250331 202900 784227445 18190 18190 18190 18190 0
21 20250331 202800 784227445 18190 18190 18190 18190 0
22 20250331 202700 784227445 18190 18190 18190 18190 0
23 20250331 202600 784227445 18190 18190 18190 18190 0
24 20250331 202500 784227445 18190 18190 18190 18190 0
25 20250331 202400 784227445 18190 18190 18190 18190 0
26 20250331 202300 784227445 18190 18190 18190 18190 0
27 20250331 202200 784227445 18190 18190 18190 18190 0
28 20250331 202100 784227445 18190 18190 18190 18190 0
29 20250331 202000 784227445 18190 18190 18190 18190 0
30 20250331 201900 784227445 18190 18190 18190 18190 0
31 20250331 201800 784227445 18190 18190 18190 18190 0
32 20250331 201700 784227445 18190 18190 18190 18190 452
33 20250331 201600 784227445 18190 18190 18190 18190 0
34 20250331 201500 784227445 18190 18190 18190 18190 0
35 20250331 201400 784227445 18190 18190 18190 18190 0
36 20250331 201300 784227445 18190 18190 18190 18190 0
37 20250331 201200 784227445 18190 18190 18190 18190 0
38 20250331 201100 784227445 18190 18190 18190 18190 0
39 20250331 201000 784227445 18190 18190 18190 18190 0
40 20250331 200900 784227445 18190 18190 18190 18190 0
41 20250331 200800 784227445 18190 18190 18190 18190 0
42 20250331 200700 784227445 18190 18190 18190 18190 0
43 20250331 200600 784227445 18190 18190 18190 18190 0
44 20250331 200500 784227445 18190 18190 18190 18190 0
45 20250331 200400 784227445 18190 18190 18190 18190 0
46 20250331 200300 784227445 18190 18190 18190 18190 0
47 20250331 200200 784227445 18190 18190 18190 18190 0
48 20250331 200100 784227445 18190 18190 18190 18190 0
49 20250331 200000 784227445 18190 18190 18190 18190 0
50 20250331 195900 784227445 18190 18190 18190 18190 0
51 20250331 195800 784227445 18190 18190 18190 18190 0
52 20250331 195700 784227445 18190 18190 18190 18190 0
53 20250331 195600 784227445 18190 18190 18190 18190 0
54 20250331 195500 784227445 18190 18190 18190 18190 0
55 20250331 195400 784227445 18190 18190 18190 18190 0
56 20250331 195300 784227445 18190 18190 18190 18190 0
57 20250331 195200 784227445 18190 18190 18190 18190 0
58 20250331 195100 784227445 18190 18190 18190 18190 0
59 20250331 195000 784227445 18190 18190 18190 18190 0
60 20250331 194900 784227445 18190 18190 18190 18190 0
61 20250331 194800 784227445 18190 18190 18190 18190 0
62 20250331 194700 784227445 18190 18190 18190 18190 452
63 20250331 194600 784227445 18190 18190 18190 18190 0
64 20250331 194500 784227445 18190 18190 18190 18190 0
65 20250331 194400 784227445 18190 18190 18190 18190 0
66 20250331 194300 784227445 18190 18190 18190 18190 0
67 20250331 194200 784227445 18190 18190 18190 18190 0
68 20250331 194100 784227445 18190 18190 18190 18190 0
69 20250331 194000 784227445 18190 18190 18190 18190 0
70 20250331 193900 784227445 18190 18190 18190 18190 0
71 20250331 193800 784227445 18190 18190 18190 18190 0
72 20250331 193700 784227445 18190 18190 18190 18190 0
73 20250331 193600 784227445 18190 18190 18190 18190 0
74 20250331 193500 784227445 18190 18190 18190 18190 0
75 20250331 193400 784227445 18190 18190 18190 18190 0
76 20250331 193300 784227445 18190 18190 18190 18190 0
77 20250331 193200 784227445 18190 18190 18190 18190 0
78 20250331 193100 784227445 18190 18190 18190 18190 0
79 20250331 193000 784227445 18190 18190 18190 18190 0
80 20250331 192900 784227445 18190 18190 18190 18190 0
81 20250331 192800 784227445 18190 18190 18190 18190 0
82 20250331 192700 784227445 18190 18190 18190 18190 0
83 20250331 192600 784227445 18190 18190 18190 18190 0
84 20250331 192500 784227445 18190 18190 18190 18190 0
85 20250331 192400 784227445 18190 18190 18190 18190 0
86 20250331 192300 784227445 18190 18190 18190 18190 0
87 20250331 192200 784227445 18190 18190 18190 18190 0
88 20250331 192100 784227445 18190 18190 18190 18190 0
89 20250331 192000 784227445 18190 18190 18190 18190 0
90 20250331 191900 784227445 18190 18190 18190 18190 0
91 20250331 191800 784227445 18190 18190 18190 18190 0
92 20250331 191700 784227445 18190 18190 18190 18190 452
93 20250331 191600 784227445 18190 18190 18190 18190 0
94 20250331 191500 784227445 18190 18190 18190 18190 0
95 20250331 191400 784227445 18190 18190 18190 18190 0
96 20250331 191300 784227445 18190 18190 18190 18190 0
97 20250331 191200 784227445 18190 18190 18190 18190 0
98 20250331 191100 784227445 18190 18190 18190 18190 0
99 20250331 191000 784227445 18190 18190 18190 18190 0
100 20250331 190900 784227445 18190 18190 18190 18190 0
101 20250331 190800 784227445 18190 18190 18190 18190 0
102 20250331 190700 784227445 18190 18190 18190 18190 0
103 20250331 190600 784227445 18190 18190 18190 18190 0
104 20250331 190500 784227445 18190 18190 18190 18190 0
105 20250331 190400 784227445 18190 18190 18190 18190 0
106 20250331 190300 784227445 18190 18190 18190 18190 0
107 20250331 190200 784227445 18190 18190 18190 18190 0
108 20250331 190100 784227445 18190 18190 18190 18190 0
109 20250331 190000 784227445 18190 18190 18190 18190 0
110 20250331 185900 784227445 18190 18190 18190 18190 0
111 20250331 185800 784227445 18190 18190 18190 18190 0
112 20250331 185700 784227445 18190 18190 18190 18190 0
113 20250331 185600 784227445 18190 18190 18190 18190 0
114 20250331 185500 784227445 18190 18190 18190 18190 0
115 20250331 185400 784227445 18190 18190 18190 18190 0
116 20250331 185300 784227445 18190 18190 18190 18190 0
117 20250331 185200 784227445 18190 18190 18190 18190 0
118 20250331 185100 784227445 18190 18190 18190 18190 0
119 20250331 185000 784227445 18190 18190 18190 18190 0
120 20250331 184900 784227445 18190 18190 18190 18190 0
121 20250331 184800 784227445 18190 18190 18190 18190 0
122 20250331 184700 784227445 18190 18190 18190 18190 452
123 20250331 184600 784227445 18190 18190 18190 18190 0
124 20250331 184500 784227445 18190 18190 18190 18190 0
125 20250331 184400 784227445 18190 18190 18190 18190 0
126 20250331 184300 784227445 18190 18190 18190 18190 0
127 20250331 184200 784227445 18190 18190 18190 18190 0
128 20250331 184100 784227445 18190 18190 18190 18190 0
129 20250331 184000 784227445 18190 18190 18190 18190 0
130 20250331 183900 784227445 18190 18190 18190 18190 0
131 20250331 183800 784227445 18190 18190 18190 18190 0
132 20250331 183700 784227445 18190 18190 18190 18190 0
133 20250331 183600 784227445 18190 18190 18190 18190 0
134 20250331 183500 784227445 18190 18190 18190 18190 0
135 20250331 183400 784227445 18190 18190 18190 18190 0
136 20250331 183300 784227445 18190 18190 18190 18190 0
137 20250331 183200 784227445 18190 18190 18190 18190 0
138 20250331 183100 784227445 18190 18190 18190 18190 0
139 20250331 183000 784227445 18190 18190 18190 18190 0
140 20250331 182900 784227445 18190 18190 18190 18190 0
141 20250331 182800 784227445 18190 18190 18190 18190 0
142 20250331 182700 784227445 18190 18190 18190 18190 0
143 20250331 182600 784227445 18190 18190 18190 18190 0
144 20250331 182500 784227445 18190 18190 18190 18190 0
145 20250331 182400 784227445 18190 18190 18190 18190 0
146 20250331 182300 784227445 18190 18190 18190 18190 0
147 20250331 182200 784227445 18190 18190 18190 18190 0
148 20250331 182100 784227445 18190 18190 18190 18190 0
149 20250331 182000 784227445 18190 18190 18190 18190 0
150 20250331 181900 784227445 18190 18190 18190 18190 0
151 20250331 181800 784227445 18190 18190 18190 18190 0
152 20250331 181700 784227445 18190 18190 18190 18190 452
153 20250331 181600 784227445 18190 18190 18190 18190 0
154 20250331 181500 784227445 18190 18190 18190 18190 0
155 20250331 181400 784227445 18190 18190 18190 18190 0
156 20250331 181300 784227445 18190 18190 18190 18190 0
157 20250331 181200 784227445 18190 18190 18190 18190 0
158 20250331 181100 784227445 18190 18190 18190 18190 0
159 20250331 181000 784227445 18190 18190 18190 18190 0
160 20250331 180900 784227445 18190 18190 18190 18190 0
161 20250331 180800 784227445 18190 18190 18190 18190 0
162 20250331 180700 784227445 18190 18190 18190 18190 0
163 20250331 180600 784227445 18190 18190 18190 18190 0
164 20250331 180500 784227445 18190 18190 18190 18190 0
165 20250331 180400 784227445 18190 18190 18190 18190 0
166 20250331 180300 784227445 18190 18190 18190 18190 0
167 20250331 180200 784227445 18190 18190 18190 18190 0
168 20250331 180100 784227445 18190 18190 18190 18190 0
169 20250331 180000 784227445 18190 18190 18190 18190 0
170 20250331 175900 784227445 18190 18190 18190 18190 0
171 20250331 175800 784227445 18190 18190 18190 18190 0
172 20250331 175700 784227445 18190 18190 18190 18190 0
173 20250331 175600 784227445 18190 18190 18190 18190 0
174 20250331 175500 784227445 18190 18190 18190 18190 0
175 20250331 175400 784227445 18190 18190 18190 18190 0
176 20250331 175300 784227445 18190 18190 18190 18190 0
177 20250331 175200 784227445 18190 18190 18190 18190 0
178 20250331 175100 784227445 18190 18190 18190 18190 0
179 20250331 175000 784227445 18190 18190 18190 18190 0
180 20250331 174900 784227445 18190 18190 18190 18190 0
181 20250331 174800 784227445 18190 18190 18190 18190 0
182 20250331 174700 784227445 18190 18190 18190 18190 452
183 20250331 174600 784227445 18190 18190 18190 18190 0
184 20250331 174500 784227445 18190 18190 18190 18190 0
185 20250331 174400 784227445 18190 18190 18190 18190 0
186 20250331 174300 784227445 18190 18190 18190 18190 0
187 20250331 174200 784227445 18190 18190 18190 18190 0
188 20250331 174100 784227445 18190 18190 18190 18190 0
189 20250331 174000 784227445 18190 18190 18190 18190 0
190 20250331 173900 784227445 18190 18190 18190 18190 0
191 20250331 173800 784227445 18190 18190 18190 18190 0
192 20250331 173700 784227445 18190 18190 18190 18190 0
193 20250331 173600 784227445 18190 18190 18190 18190 0
194 20250331 173500 784227445 18190 18190 18190 18190 0
195 20250331 173400 784227445 18190 18190 18190 18190 0
196 20250331 173300 784227445 18190 18190 18190 18190 0
197 20250331 173200 784227445 18190 18190 18190 18190 0
198 20250331 173100 784227445 18190 18190 18190 18190 0
199 20250331 173000 784227445 18190 18190 18190 18190 0
200 20250331 172900 784227445 18190 18190 18190 18190 0
201 20250331 172800 784227445 18190 18190 18190 18190 0
202 20250331 172700 784227445 18190 18190 18190 18190 0
203 20250331 172600 784227445 18190 18190 18190 18190 0
204 20250331 172500 784227445 18190 18190 18190 18190 0
205 20250331 172400 784227445 18190 18190 18190 18190 0
206 20250331 172300 784227445 18190 18190 18190 18190 0
207 20250331 172200 784227445 18190 18190 18190 18190 0
208 20250331 172100 784227445 18190 18190 18190 18190 0
209 20250331 172000 784227445 18190 18190 18190 18190 0
210 20250331 171900 784227445 18190 18190 18190 18190 0
211 20250331 171800 784227445 18190 18190 18190 18190 0
212 20250331 171700 784227445 18190 18190 18190 18190 452
213 20250331 171600 784227445 18190 18190 18190 18190 0
214 20250331 171500 784227445 18190 18190 18190 18190 0
215 20250331 171400 784227445 18190 18190 18190 18190 0
216 20250331 171300 784227445 18190 18190 18190 18190 0
217 20250331 171200 784227445 18190 18190 18190 18190 0
218 20250331 171100 784227445 18190 18190 18190 18190 0
219 20250331 171000 784227445 18190 18190 18190 18190 0
220 20250331 170900 784227445 18190 18190 18190 18190 0
221 20250331 170800 784227445 18190 18190 18190 18190 0
222 20250331 170700 784227445 18190 18190 18190 18190 0
223 20250331 170600 784227445 18190 18190 18190 18190 0
224 20250331 170500 784227445 18190 18190 18190 18190 0
225 20250331 170400 784227445 18190 18190 18190 18190 0
226 20250331 170300 784227445 18190 18190 18190 18190 0
227 20250331 170200 784227445 18190 18190 18190 18190 0
228 20250331 170100 784227445 18190 18190 18190 18190 0
229 20250331 170000 784227445 18190 18190 18190 18190 0
230 20250331 165900 784227445 18190 18190 18190 18190 0
231 20250331 165800 784227445 18190 18190 18190 18190 0
232 20250331 165700 784227445 18190 18190 18190 18190 0
233 20250331 165600 784227445 18190 18190 18190 18190 0
234 20250331 165500 784227445 18190 18190 18190 18190 0
235 20250331 165400 784227445 18190 18190 18190 18190 0
236 20250331 165300 784227445 18190 18190 18190 18190 0
237 20250331 165200 784227445 18190 18190 18190 18190 0
238 20250331 165100 784227445 18190 18190 18190 18190 0
239 20250331 165000 784227445 18190 18190 18190 18190 0
240 20250331 164900 784227445 18190 18190 18190 18190 0
241 20250331 164800 784227445 18190 18190 18190 18190 0
242 20250331 164700 784227445 18190 18190 18190 18190 452
243 20250331 164600 784227445 18190 18190 18190 18190 0
244 20250331 164500 784227445 18190 18190 18190 18190 0
245 20250331 164400 784227445 18190 18190 18190 18190 0
246 20250331 164300 784227445 18190 18190 18190 18190 0
247 20250331 164200 784227445 18190 18190 18190 18190 0
248 20250331 164100 784227445 18190 18190 18190 18190 0
249 20250331 164000 784227445 18190 18190 18190 18190 0
250 20250331 163900 784227445 18190 18190 18190 18190 0
251 20250331 163800 784227445 18190 18190 18190 18190 0
252 20250331 163700 784227445 18190 18190 18190 18190 0
253 20250331 163600 784227445 18190 18190 18190 18190 0
254 20250331 163500 784227445 18190 18190 18190 18190 0
255 20250331 163400 784227445 18190 18190 18190 18190 0
256 20250331 163300 784227445 18190 18190 18190 18190 0
257 20250331 163200 784227445 18190 18190 18190 18190 0
258 20250331 163100 784227445 18190 18190 18190 18190 0
259 20250331 163000 784227445 18190 18190 18190 18190 0
260 20250331 162900 784227445 18190 18190 18190 18190 0
261 20250331 162800 784227445 18190 18190 18190 18190 0
262 20250331 162700 784227445 18190 18190 18190 18190 0
263 20250331 162600 784227445 18190 18190 18190 18190 0
264 20250331 162500 784227445 18190 18190 18190 18190 0
265 20250331 162400 784227445 18190 18190 18190 18190 0
266 20250331 162300 784227445 18190 18190 18190 18190 0
267 20250331 162200 784227445 18190 18190 18190 18190 0
268 20250331 162100 784227445 18190 18190 18190 18190 0
269 20250331 162000 784227445 18190 18190 18190 18190 0
270 20250331 161900 784227445 18190 18190 18190 18190 0
271 20250331 161800 784227445 18190 18190 18190 18190 0
272 20250331 161700 784227445 18190 18190 18190 18190 452
273 20250331 161600 784227445 18190 18190 18190 18190 0
274 20250331 161500 784227445 18190 18190 18190 18190 0
275 20250331 161400 784227445 18190 18190 18190 18190 0
276 20250331 161300 784227445 18190 18190 18190 18190 0
277 20250331 161200 784227445 18190 18190 18190 18190 0
278 20250331 161100 784227445 18190 18190 18190 18190 0
279 20250331 161000 784227445 18190 18190 18190 18190 0
280 20250331 160900 784227445 18190 18190 18190 18190 0
281 20250331 160800 784227445 18190 18190 18190 18190 0
282 20250331 160700 784227445 18190 18190 18190 18190 0
283 20250331 160600 784227445 18190 18190 18190 18190 0
284 20250331 160500 784227445 18190 18190 18190 18190 0
285 20250331 160400 784227445 18190 18190 18190 18190 0
286 20250331 160300 784227445 18190 18190 18190 18190 0
287 20250331 160200 784227445 18190 18190 18190 18190 0
288 20250331 160100 784227445 18190 18190 18190 18190 0
289 20250331 160000 784227445 18190 18190 18190 18190 0
290 20250331 155900 784227445 18190 18190 18190 18190 0
291 20250331 155800 784227445 18190 18190 18190 18190 0
292 20250331 155700 784227445 18190 18190 18190 18190 0
293 20250331 155600 784227445 18190 18190 18190 18190 0
294 20250331 155500 784227445 18190 18190 18190 18190 0
295 20250331 155400 784227445 18190 18190 18190 18190 0
296 20250331 155300 784227445 18190 18190 18190 18190 0
297 20250331 155200 784227445 18190 18190 18190 18190 0
298 20250331 155100 784227445 18190 18190 18190 18190 0
299 20250331 155000 784227445 18190 18190 18190 18190 0
300 20250331 154900 784227445 18190 18190 18190 18190 0
301 20250331 154800 784227445 18190 18190 18190 18190 0
302 20250331 154700 784227445 18190 18190 18190 18190 452
303 20250331 154600 784227445 18190 18190 18190 18190 0
304 20250331 154500 784227445 18190 18190 18190 18190 0
305 20250331 154400 784227445 18190 18190 18190 18190 0
306 20250331 154300 784227445 18190 18190 18190 18190 0
307 20250331 154200 784227445 18190 18190 18190 18190 0
308 20250331 154100 784227445 18190 18190 18190 18190 0
309 20250331 154000 784227445 18190 18190 18190 18190 0
310 20250331 153900 784227445 18190 18190 18190 18190 0
311 20250331 153800 784227445 18190 18190 18190 18190 0
312 20250331 153700 784227445 18190 18190 18190 18190 0
313 20250331 153600 784227445 18190 18190 18190 18190 0
314 20250331 153500 784227445 18190 18190 18190 18190 0
315 20250331 153400 784227445 18190 18190 18190 18190 0
316 20250331 153300 784227445 18190 18190 18190 18190 0
317 20250331 153200 784227445 18190 18190 18190 18190 0
318 20250331 153100 784227445 18190 18190 18190 18190 0
319 20250331 153000 784227445 18190 18190 18190 18190 452
320 20250331 152900 776005565 18370 18370 18370 18370 0
321 20250331 152800 776005565 18370 18370 18370 18370 0
322 20250331 152700 776005565 18370 18370 18370 18370 0
323 20250331 152600 776005565 18370 18370 18370 18370 0
324 20250331 152500 776005565 18370 18370 18370 18370 0
325 20250331 152400 776005565 18370 18370 18370 18370 0
326 20250331 152300 776005565 18370 18370 18370 18370 0
327 20250331 152200 776005565 18370 18370 18370 18370 0
328 20250331 152100 776005565 18370 18370 18370 18370 0
329 20250331 152000 776005565 18370 18370 18370 18370 0
330 20250331 151900 776005565 18370 18300 18370 18230 323
331 20250331 151800 770083545 18340 18340 18350 18230 203
332 20250331 151700 766359975 18340 18200 18350 18200 62
333 20250331 151600 765230625 18350 18340 18350 18200 312
334 20250331 151500 759509505 18340 18340 18340 18340 1
335 20250331 151400 759491165 18260 18300 18305 18260 124
336 20250331 151300 757224675 18300 18280 18300 18280 611
337 20250331 151200 746054395 18280 18280 18280 18280 1
338 20250331 151100 746036115 18270 18260 18270 18260 160
339 20250331 151000 743114055 18260 18110 18260 18110 4
340 20250331 150900 743041315 18280 18240 18280 18240 263
341 20250331 150800 738240195 18240 18170 18240 18170 121
342 20250331 150700 736039985 18170 18170 18170 18170 14
343 20250331 150600 735785605 18170 18170 18170 18170 0
344 20250331 150500 735785605 18170 18060 18170 18060 26
345 20250331 150400 735314835 18170 18170 18170 18170 0
346 20250331 150300 735314835 18170 18170 18170 18170 2
347 20250331 150200 735278495 18170 18050 18170 18050 33
348 20250331 150100 734682485 18050 18050 18050 18050 0
349 20250331 150000 734682485 18050 18150 18150 18050 19
350 20250331 145900 734338835 18150 18150 18150 18150 0
351 20250331 145800 734338835 18150 18140 18150 18140 405
352 20250331 145700 726988135 18030 18030 18030 18030 0
353 20250331 145600 726988135 18030 18040 18040 18030 185
354 20250331 145500 723651605 18040 18110 18110 18040 10
355 20250331 145400 723471015 18170 18170 18170 18170 0
356 20250331 145300 723471015 18170 18170 18170 18170 0
357 20250331 145200 723471015 18170 18170 18170 18170 0
358 20250331 145100 723471015 18170 18170 18170 18170 20
359 20250331 145000 723107615 18120 18120 18120 18120 0
360 20250331 144900 723107615 18120 18120 18120 18120 0
361 20250331 144800 723107615 18120 18120 18120 18120 0
362 20250331 144700 723107615 18120 18120 18120 18120 30
363 20250331 144600 722564015 18240 18240 18240 18240 7
364 20250331 144500 722436335 18240 18240 18240 18240 126
365 20250331 144400 720138095 18250 18250 18250 18250 0
366 20250331 144300 720138095 18250 18230 18250 18230 100
367 20250331 144200 718313365 18140 18140 18140 18140 0
368 20250331 144100 718313365 18140 18140 18140 18140 0
369 20250331 144000 718313365 18140 18140 18140 18140 0
370 20250331 143900 718313365 18140 18140 18140 18140 20
371 20250331 143800 717950565 18100 18100 18100 18100 179
372 20250331 143700 714710665 18100 18060 18100 17990 6210
373 20250331 143600 602913055 18050 18080 18080 18050 3353
374 20250331 143500 542382975 18100 18110 18110 18090 182
375 20250331 143400 539088245 18110 18120 18120 18110 300
376 20250331 143300 533653345 18120 18200 18200 18120 242
377 20250331 143200 529258475 18180 18180 18180 18180 90
378 20250331 143100 527622275 18180 18190 18190 18180 64
379 20250331 143000 526458715 18340 18300 18340 18300 4
380 20250331 142900 526385395 18160 18340 18340 18160 32
381 20250331 142800 525803955 18360 18360 18360 18360 0
382 20250331 142700 525803955 18360 18360 18360 18360 0
383 20250331 142600 525803955 18360 18360 18360 18360 0
384 20250331 142500 525803955 18360 18360 18360 18360 0
385 20250331 142400 525803955 18360 18360 18360 18360 0
386 20250331 142300 525803955 18360 18210 18360 18180 101
387 20250331 142200 523966205 18230 18240 18240 18230 22
388 20250331 142100 523565105 18240 18240 18240 18240 0
389 20250331 142000 523565105 18240 18250 18370 18240 69
390 20250331 141900 522305745 18250 18250 18250 18250 34
391 20250331 141800 521685245 18370 18370 18370 18370 5
392 20250331 141700 521593395 18370 18370 18370 18370 0
393 20250331 141600 521593395 18370 18370 18370 18370 1
394 20250331 141500 521575025 18250 18250 18250 18250 187
395 20250331 141400 518162275 18370 18370 18370 18370 0
396 20250331 141300 518162275 18370 18370 18370 18370 1
397 20250331 141200 518143905 18240 18240 18240 18240 28
398 20250331 141100 517633185 18390 18380 18390 18380 2
399 20250331 141000 517596415 18240 18390 18390 18240 3
400 20250331 140900 517541395 18390 18390 18390 18390 0
401 20250331 140800 517541395 18390 18390 18390 18390 0
402 20250331 140700 517541395 18390 18300 18390 18300 68
403 20250331 140600 516296905 18390 18390 18390 18390 0
404 20250331 140500 516296905 18390 18390 18390 18390 0
405 20250331 140400 516296905 18390 18390 18390 18390 0
406 20250331 140300 516296905 18390 18390 18390 18390 1
407 20250331 140200 516278515 18300 18300 18300 18300 4
408 20250331 140100 516205315 18400 18400 18400 18400 0
409 20250331 140000 516205315 18400 18400 18400 18400 0
410 20250331 135900 516205315 18400 18400 18400 18400 195
411 20250331 135800 512617315 18300 18300 18300 18300 0
412 20250331 135700 512617315 18300 18300 18300 18300 0
413 20250331 135600 512617315 18300 18300 18300 18300 29
414 20250331 135500 512086615 18400 18330 18400 18330 100
415 20250331 135400 510251165 18320 18320 18320 18320 98
416 20250331 135300 508455805 18290 18270 18290 18270 146
417 20250331 135200 505786595 18110 18240 18290 18110 355
418 20250331 135100 499307535 18240 18110 18240 18100 477
419 20250331 135000 490671455 18240 18100 18240 18100 6
420 20250331 134900 490562575 18100 18150 18150 18100 130
421 20250331 134800 488207335 18150 18150 18150 18150 1
422 20250331 134700 488189185 18150 18150 18150 18150 0
423 20250331 134600 488189185 18150 18150 18150 18150 0
424 20250331 134500 488189185 18150 18150 18150 18150 138
425 20250331 134400 485684485 18150 18150 18150 18150 0
426 20250331 134300 485684485 18150 18150 18150 18150 200
427 20250331 134200 482054485 18150 18150 18150 18150 0
428 20250331 134100 482054485 18150 18160 18160 18150 47
429 20250331 134000 481201035 18290 18290 18290 18290 0
430 20250331 133900 481201035 18290 18290 18290 18290 0
431 20250331 133800 481201035 18290 18290 18290 18290 0
432 20250331 133700 481201035 18290 18230 18290 18230 277
433 20250331 133600 476150495 18150 18150 18150 18150 0
434 20250331 133500 476150495 18150 18220 18220 18150 1050
435 20250331 133400 457044315 18230 18230 18230 18230 0
436 20250331 133300 457044315 18230 18230 18230 18220 75
437 20250331 133200 455677285 18230 18250 18250 18230 15
438 20250331 133100 455403675 18290 18290 18290 18290 0
439 20250331 133000 455403675 18290 18290 18290 18290 0
440 20250331 132900 455403675 18290 18290 18290 18290 5
441 20250331 132800 455312225 18290 18250 18290 18250 2
442 20250331 132700 455275685 18250 18250 18250 18250 0
443 20250331 132600 455275685 18250 18290 18290 18250 51
444 20250331 132500 454344895 18290 18290 18290 18290 0
445 20250331 132400 454344895 18290 18290 18290 18290 0
446 20250331 132300 454344895 18290 18290 18290 18290 0
447 20250331 132200 454344895 18290 18290 18290 18290 0
448 20250331 132100 454344895 18290 18290 18290 18290 0
449 20250331 132000 454344895 18290 18290 18290 18290 2
450 20250331 131900 454308315 18230 18230 18230 18230 0
451 20250331 131800 454308315 18230 18240 18240 18230 2
452 20250331 131700 454271845 18230 18250 18250 18230 290
453 20250331 131600 448983315 18250 18250 18250 18250 14
454 20250331 131500 448727815 18250 18250 18250 18250 68
455 20250331 131400 447486815 18290 18290 18290 18290 0
456 20250331 131300 447486815 18290 18290 18290 18290 48
457 20250331 131200 446608895 18290 18330 18330 18290 623
458 20250331 131100 435201455 18330 18330 18330 18330 0
459 20250331 131000 435201455 18330 18330 18330 18330 10
460 20250331 130900 435018155 18330 18330 18330 18330 0
461 20250331 130800 435018155 18330 18330 18330 18330 2
462 20250331 130700 434981495 18320 18320 18320 18320 2
463 20250331 130600 434944855 18330 18330 18330 18330 52
464 20250331 130500 433991695 18320 18320 18320 18320 0
465 20250331 130400 433991695 18320 18320 18320 18320 0
466 20250331 130300 433991695 18320 18320 18320 18320 3
467 20250331 130200 433936735 18320 18320 18320 18320 1
468 20250331 130100 433918415 18310 18310 18310 18310 16
469 20250331 130000 433625455 18330 18330 18330 18330 2
470 20250331 125900 433588795 18330 18330 18330 18330 1
471 20250331 125800 433570465 18320 18320 18320 18320 3
472 20250331 125700 433515505 18320 18320 18320 18320 0
473 20250331 125600 433515505 18320 18350 18350 18320 370
474 20250331 125500 426731505 18360 18370 18370 18360 60
475 20250331 125400 425629795 18380 18420 18420 18380 2
476 20250331 125300 425592995 18430 18430 18430 18430 0
477 20250331 125200 425592995 18430 18430 18430 18430 0
478 20250331 125100 425592995 18430 18430 18430 18430 0
479 20250331 125000 425592995 18430 18430 18430 18430 1
480 20250331 124900 425574565 18380 18380 18380 18380 1
481 20250331 124800 425556185 18430 18430 18430 18430 0
482 20250331 124700 425556185 18430 18430 18430 18430 0
483 20250331 124600 425556185 18430 18430 18430 18430 0
484 20250331 124500 425556185 18430 18430 18430 18430 5
485 20250331 124400 425464035 18440 18440 18440 18440 0
486 20250331 124300 425464035 18440 18440 18440 18440 1
487 20250331 124200 425445595 18440 18440 18440 18440 0
488 20250331 124100 425445595 18440 18440 18440 18440 0
489 20250331 124000 425445595 18440 18440 18440 18440 0
490 20250331 123900 425445595 18440 18440 18440 18440 0
491 20250331 123800 425445595 18440 18440 18440 18440 40
492 20250331 123700 424707995 18440 18440 18440 18440 9
493 20250331 123600 424542035 18350 18350 18350 18350 41
494 20250331 123500 423789685 18440 18440 18440 18440 0
495 20250331 123400 423789685 18440 18440 18440 18440 0
496 20250331 123300 423789685 18440 18440 18440 18440 1
497 20250331 123200 423771245 18360 18360 18360 18360 0
498 20250331 123100 423771245 18360 18440 18440 18360 87
499 20250331 123000 422173845 18360 18370 18370 18360 69
500 20250331 122900 420906995 18360 18440 18440 18360 21
501 20250331 122800 420521355 18400 18400 18400 18400 10
502 20250331 122700 420337355 18460 18460 18460 18460 30
503 20250331 122600 419783555 18460 18460 18460 18460 0
504 20250331 122500 419783555 18460 18460 18460 18460 0
505 20250331 122400 419783555 18460 18460 18460 18460 0
506 20250331 122300 419783555 18460 18460 18460 18460 0
507 20250331 122200 419783555 18460 18410 18460 18410 6
508 20250331 122100 419673045 18460 18460 18460 18460 0
509 20250331 122000 419673045 18460 18460 18460 18460 0
510 20250331 121900 419673045 18460 18460 18460 18460 0
511 20250331 121800 419673045 18460 18460 18460 18460 20
512 20250331 121700 419303845 18470 18470 18470 18470 0
513 20250331 121600 419303845 18470 18470 18470 18470 0
514 20250331 121500 419303845 18470 18470 18470 18470 0
515 20250331 121400 419303845 18470 18470 18470 18470 5
516 20250331 121300 419211495 18470 18470 18470 18470 0
517 20250331 121200 419211495 18470 18360 18470 18360 6
518 20250331 121100 419101225 18385 18385 18385 18385 0
519 20250331 121000 419101225 18385 18360 18390 18360 3
520 20250331 120900 419046090 18360 18360 18360 18360 0
521 20250331 120800 419046090 18360 18370 18400 18360 41
522 20250331 120700 418293080 18490 18490 18490 18370 94
523 20250331 120600 416564980 18400 18400 18400 18400 0
524 20250331 120500 416564980 18400 18400 18400 18400 2
525 20250331 120400 416528180 18490 18490 18490 18490 1
526 20250331 120300 416509690 18490 18490 18490 18490 0
527 20250331 120200 416509690 18490 18410 18490 18400 78
528 20250331 120100 415074280 18500 18500 18500 18500 1
529 20250331 120000 415055780 18410 18410 18410 18410 0
530 20250331 115900 415055780 18410 18410 18410 18410 0
531 20250331 115800 415055780 18410 18410 18410 18410 0
532 20250331 115700 415055780 18410 18410 18410 18410 0
533 20250331 115600 415055780 18410 18410 18410 18410 41
534 20250331 115500 414300970 18520 18520 18520 18520 0
535 20250331 115400 414300970 18520 18520 18520 18520 0
536 20250331 115300 414300970 18520 18520 18520 18520 0
537 20250331 115200 414300970 18520 18520 18520 18520 3
538 20250331 115100 414245410 18520 18520 18520 18520 0
539 20250331 115000 414245410 18520 18520 18520 18520 0
540 20250331 114900 414245410 18520 18520 18520 18520 0
541 20250331 114800 414245410 18520 18520 18520 18520 0
542 20250331 114700 414245410 18520 18520 18520 18520 1
543 20250331 114600 414226890 18520 18520 18520 18520 0
544 20250331 114500 414226890 18520 18410 18520 18410 41
545 20250331 114400 413471970 18410 18410 18410 18410 0
546 20250331 114300 413471970 18410 18410 18410 18410 0
547 20250331 114200 413471970 18410 18410 18410 18410 1
548 20250331 114100 413453560 18410 18400 18410 18400 20
549 20250331 114000 413085370 18410 18410 18410 18410 0
550 20250331 113900 413085370 18410 18410 18410 18400 50
551 20250331 113800 412164970 18410 18420 18420 18410 42
552 20250331 113700 411391550 18430 18550 18550 18430 147
553 20250331 113600 408682120 18440 18440 18440 18440 0
554 20250331 113500 408682120 18440 18440 18440 18440 135
555 20250331 113400 406192720 18570 18570 18570 18570 0
556 20250331 113300 406192720 18570 18570 18570 18430 9
557 20250331 113200 406026570 18430 18570 18570 18430 6
558 20250331 113100 405915850 18580 18580 18580 18580 0
559 20250331 113000 405915850 18580 18580 18580 18580 0
560 20250331 112900 405915850 18580 18580 18580 18580 0
561 20250331 112800 405915850 18580 18440 18580 18440 102
562 20250331 112700 404034830 18620 18620 18620 18620 0
563 20250331 112600 404034830 18620 18620 18620 18620 0
564 20250331 112500 404034830 18620 18620 18620 18620 0
565 20250331 112400 404034830 18620 18620 18620 18620 0
566 20250331 112300 404034830 18620 18630 18630 18520 162
567 20250331 112200 401019380 18520 18410 18520 18410 10
568 20250331 112100 400834290 18520 18520 18520 18520 1
569 20250331 112000 400815770 18520 18520 18520 18520 0
570 20250331 111900 400815770 18520 18520 18520 18520 4
571 20250331 111800 400741690 18520 18420 18520 18400 61
572 20250331 111700 399618800 18420 18680 18680 18420 3
573 20250331 111600 399563280 18490 18490 18490 18490 0
574 20250331 111500 399563280 18490 18400 18490 18400 2928
575 20250331 111400 345677910 18420 18560 18560 18400 6848
576 20250331 111300 219383420 18560 18560 18560 18560 0
577 20250331 111200 219383420 18560 18560 18560 18560 0
578 20250331 111100 219383420 18560 18560 18560 18560 0
579 20250331 111000 219383420 18560 18560 18560 18560 0
580 20250331 110900 219383420 18560 18560 18560 18560 0
581 20250331 110800 219383420 18560 18560 18560 18560 0
582 20250331 110700 219383420 18560 18560 18560 18560 0
583 20250331 110600 219383420 18560 18560 18560 18560 0
584 20250331 110500 219383420 18560 18560 18560 18550 690
585 20250331 110400 206577050 18560 18560 18560 18560 0
586 20250331 110300 206577050 18560 18560 18560 18560 0
587 20250331 110200 206577050 18560 18560 18560 18560 0
588 20250331 110100 206577050 18560 18560 18560 18560 0
589 20250331 110000 206577050 18560 18560 18560 18560 0
590 20250331 105900 206577050 18560 18560 18560 18560 1
591 20250331 105800 206558490 18560 18560 18560 18560 1
592 20250331 105700 206539930 18560 18580 18580 18560 52
593 20250331 105600 205574790 18550 18550 18550 18550 0
594 20250331 105500 205574790 18550 18550 18550 18550 0
595 20250331 105400 205574790 18550 18550 18550 18550 0
596 20250331 105300 205574790 18550 18550 18550 18550 0
597 20250331 105200 205574790 18550 18550 18550 18550 0
598 20250331 105100 205574790 18550 18550 18550 18550 0
599 20250331 105000 205574790 18550 18550 18550 18550 0
600 20250331 104900 205574790 18550 18550 18550 18550 0
601 20250331 104800 205574790 18550 18720 18720 18550 751
602 20250331 104700 191627100 18800 18800 18800 18800 0
603 20250331 104600 191627100 18800 18800 18800 18800 15
604 20250331 104500 191345100 18800 18800 18800 18800 0
605 20250331 104400 191345100 18800 18800 18800 18800 1
606 20250331 104300 191326300 18800 18800 18800 18800 0
607 20250331 104200 191326300 18800 18800 18800 18800 1
608 20250331 104100 191307500 18800 18800 18800 18800 0
609 20250331 104000 191307500 18800 18800 18800 18800 0
610 20250331 103900 191307500 18800 18800 18800 18800 2
611 20250331 103800 191269900 18800 18800 18800 18800 0
612 20250331 103700 191269900 18800 18800 18800 18600 517
613 20250331 103600 181617740 18800 18800 18800 18800 0
614 20250331 103500 181617740 18800 18800 18800 18800 0
615 20250331 103400 181617740 18800 18800 18800 18800 20
616 20250331 103300 181241740 18890 18890 18890 18890 0
617 20250331 103200 181241740 18890 18890 18890 18890 0
618 20250331 103100 181241740 18890 18890 18890 18890 64
619 20250331 103000 180032780 19070 19070 19070 19070 0
620 20250331 102900 180032780 19070 19070 19070 19070 0
621 20250331 102800 180032780 19070 19070 19070 19070 1
622 20250331 102700 180013710 19000 18980 19000 18980 169
623 20250331 102600 176804150 18980 18980 18980 18980 10
624 20250331 102500 176614350 18980 18980 18980 18980 10
625 20250331 102400 176424550 18990 18900 18990 18890 101
626 20250331 102300 174515810 18900 18900 18900 18900 0
627 20250331 102200 174515810 18900 18900 18900 18900 0
628 20250331 102100 174515810 18900 18900 18900 18900 10
629 20250331 102000 174326810 18900 18900 18900 18900 0
630 20250331 101900 174326810 18900 18790 18900 18790 594
631 20250331 101800 163144510 18660 18660 18660 18660 20
632 20250331 101700 162771310 18660 18790 18790 18660 134
633 20250331 101600 160253580 18800 18800 18800 18800 0
634 20250331 101500 160253580 18800 18800 18800 18800 0
635 20250331 101400 160253580 18800 18800 18800 18800 0
636 20250331 101300 160253580 18800 18740 18800 18740 19
637 20250331 101200 159897400 18790 18730 18790 18730 383
638 20250331 101100 152707210 18660 18660 18660 18660 29
639 20250331 101000 152166070 18710 18700 18710 18700 273
640 20250331 100900 147060920 18700 18710 18710 18700 33
641 20250331 100800 146443810 18710 18710 18710 18710 5
642 20250331 100700 146350260 18710 18710 18710 18710 1
643 20250331 100600 146331550 18650 18650 18650 18650 0
644 20250331 100500 146331550 18650 18650 18650 18650 0
645 20250331 100400 146331550 18650 18650 18650 18650 0
646 20250331 100300 146331550 18650 18730 18730 18650 41
647 20250331 100200 145563700 18640 18640 18640 18640 0
648 20250331 100100 145563700 18640 18640 18640 18640 0
649 20250331 100000 145563700 18640 18640 18640 18640 0
650 20250331 095900 145563700 18640 18570 18640 18570 824
651 20250331 095800 130237930 18560 18560 18560 18560 19
652 20250331 095700 129885290 18560 18560 18560 18560 0
653 20250331 095600 129885290 18560 18560 18560 18560 2
654 20250331 095500 129848170 18560 18560 18560 18560 0
655 20250331 095400 129848170 18560 18460 18560 18460 80
656 20250331 095300 128367070 18460 18580 18580 18460 3
657 20250331 095200 128311570 18590 18590 18590 18590 11
658 20250331 095100 128107080 18590 18590 18590 18590 3
659 20250331 095000 128051310 18450 18590 18600 18450 7
660 20250331 094900 127921720 18590 18450 18590 18450 4
661 20250331 094800 127847500 18420 18470 18470 18420 300
662 20250331 094700 122313740 18600 18600 18600 18600 50
663 20250331 094600 121383740 18600 18600 18600 18600 0
664 20250331 094500 121383740 18600 18600 18600 18600 0
665 20250331 094400 121383740 18600 18600 18600 18600 8
666 20250331 094300 121234940 18600 18590 18600 18590 543
667 20250331 094200 111135210 18590 18590 18590 18590 1
668 20250331 094100 111116620 18510 18510 18510 18510 37
669 20250331 094000 110431750 18510 18510 18510 18510 90
670 20250331 093900 108765850 18470 18470 18470 18470 4
671 20250331 093800 108691970 18500 18500 18500 18500 166
672 20250331 093700 105620970 18510 18510 18510 18510 0
673 20250331 093600 105620970 18510 18510 18510 18510 0
674 20250331 093500 105620970 18510 18500 18510 18500 83
675 20250331 093400 104085360 18510 18500 18510 18500 163
676 20250331 093300 101068730 18510 18510 18510 18510 15
677 20250331 093200 100791080 18510 18510 18510 18510 0
678 20250331 093100 100791080 18510 18650 18650 18510 110
679 20250331 093000 98747170 18640 18640 18640 18640 7
680 20250331 092900 98616690 18640 18630 18640 18630 90
681 20250331 092800 96939620 18630 18630 18630 18630 0
682 20250331 092700 96939620 18630 18560 18630 18560 102
683 20250331 092600 95046360 18440 18440 18440 18440 1
684 20250331 092500 95027920 18430 18440 18540 18430 236
685 20250331 092400 90670020 18430 18430 18430 18430 10
686 20250331 092300 90485720 18430 18430 18430 18430 4
687 20250331 092200 90412000 18430 18430 18430 18430 5
688 20250331 092100 90319850 18430 18430 18430 18430 13
689 20250331 092000 90080260 18400 18440 18440 18400 356
690 20250331 091900 83519940 18450 18620 18630 18450 50
691 20250331 091800 82593810 18630 18630 18630 18630 0
692 20250331 091700 82593810 18630 18630 18630 18630 7
693 20250331 091600 82463400 18630 18600 18640 18440 161
694 20250331 091500 79469290 18430 18430 18430 18430 10
695 20250331 091400 79284990 18400 18400 18400 18400 0
696 20250331 091300 79284990 18400 18410 18410 18400 37
697 20250331 091200 78604150 18410 18410 18410 18410 10
698 20250331 091100 78420050 18400 18600 18610 18400 147
699 20250331 091000 75689520 18410 18410 18410 18410 6
700 20250331 090900 75579060 18480 18480 18620 18000 1678
701 20250331 090800 44906950 18490 18510 18510 18490 549
702 20250331 090700 34755460 18500 18600 18600 18500 555
703 20250331 090600 24473420 18570 18610 18610 18570 505
704 20250331 090500 15090950 18610 18660 18660 18610 180
705 20250331 090400 11735870 18650 18710 18800 18650 294
706 20250331 090300 6238750 18830 18830 18830 18830 5
707 20250331 090200 6144600 18830 18850 18850 18700 248
708 20250331 090100 1480230 18850 19000 19000 18850 49
709 20250331 090000 553420 19000 19170 19170 19000 29