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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

675
097520/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,201300,756462725,23250,23250,23250,23250,637
20250305,201200,756462725,23250,23250,23250,23250,0
20250305,201100,756462725,23250,23250,23250,23250,0
20250305,201000,756462725,23250,23250,23250,23250,0
20250305,200900,756462725,23250,23250,23250,23250,0
20250305,200800,756462725,23250,23250,23250,23250,0
20250305,200700,756462725,23250,23250,23250,23250,0
20250305,200600,756462725,23250,23250,23250,23250,0
20250305,200500,756462725,23250,23250,23250,23250,0
20250305,200400,756462725,23250,23250,23250,23250,0
20250305,200300,756462725,23250,23250,23250,23250,0
20250305,200200,756462725,23250,23250,23250,23250,0
20250305,200100,756462725,23250,23250,23250,23250,0
20250305,200000,756462725,23250,23250,23250,23250,0
20250305,195900,756462725,23250,23250,23250,23250,0
20250305,195800,756462725,23250,23250,23250,23250,0
20250305,195700,756462725,23250,23250,23250,23250,0
20250305,195600,756462725,23250,23250,23250,23250,0
20250305,195500,756462725,23250,23250,23250,23250,0
20250305,195400,756462725,23250,23250,23250,23250,0
20250305,195300,756462725,23250,23250,23250,23250,0
20250305,195200,756462725,23250,23250,23250,23250,0
20250305,195100,756462725,23250,23250,23250,23250,0
20250305,195000,756462725,23250,23250,23250,23250,0
20250305,194900,756462725,23250,23250,23250,23250,0
20250305,194800,756462725,23250,23250,23250,23250,0
20250305,194700,756462725,23250,23250,23250,23250,0
20250305,194600,756462725,23250,23250,23250,23250,0
20250305,194500,756462725,23250,23250,23250,23250,0
20250305,194400,756462725,23250,23250,23250,23250,0
20250305,194300,756462725,23250,23250,23250,23250,637
20250305,194200,756462725,23250,23250,23250,23250,0
20250305,194100,756462725,23250,23250,23250,23250,0
20250305,194000,756462725,23250,23250,23250,23250,0
20250305,193900,756462725,23250,23250,23250,23250,0
20250305,193800,756462725,23250,23250,23250,23250,0
20250305,193700,756462725,23250,23250,23250,23250,0
20250305,193600,756462725,23250,23250,23250,23250,0
20250305,193500,756462725,23250,23250,23250,23250,0
20250305,193400,756462725,23250,23250,23250,23250,0
20250305,193300,756462725,23250,23250,23250,23250,0
20250305,193200,756462725,23250,23250,23250,23250,0
20250305,193100,756462725,23250,23250,23250,23250,0
20250305,193000,756462725,23250,23250,23250,23250,0
20250305,192900,756462725,23250,23250,23250,23250,0
20250305,192800,756462725,23250,23250,23250,23250,0
20250305,192700,756462725,23250,23250,23250,23250,0
20250305,192600,756462725,23250,23250,23250,23250,0
20250305,192500,756462725,23250,23250,23250,23250,0
20250305,192400,756462725,23250,23250,23250,23250,0
20250305,192300,756462725,23250,23250,23250,23250,0
20250305,192200,756462725,23250,23250,23250,23250,0
20250305,192100,756462725,23250,23250,23250,23250,0
20250305,192000,756462725,23250,23250,23250,23250,0
20250305,191900,756462725,23250,23250,23250,23250,0
20250305,191800,756462725,23250,23250,23250,23250,0
20250305,191700,756462725,23250,23250,23250,23250,0
20250305,191600,756462725,23250,23250,23250,23250,0
20250305,191500,756462725,23250,23250,23250,23250,0
20250305,191400,756462725,23250,23250,23250,23250,0
20250305,191300,756462725,23250,23250,23250,23250,637
20250305,191200,756462725,23250,23250,23250,23250,0
20250305,191100,756462725,23250,23250,23250,23250,0
20250305,191000,756462725,23250,23250,23250,23250,0
20250305,190900,756462725,23250,23250,23250,23250,0
20250305,190800,756462725,23250,23250,23250,23250,0
20250305,190700,756462725,23250,23250,23250,23250,0
20250305,190600,756462725,23250,23250,23250,23250,0
20250305,190500,756462725,23250,23250,23250,23250,0
20250305,190400,756462725,23250,23250,23250,23250,0
20250305,190300,756462725,23250,23250,23250,23250,0
20250305,190200,756462725,23250,23250,23250,23250,0
20250305,190100,756462725,23250,23250,23250,23250,0
20250305,190000,756462725,23250,23250,23250,23250,0
20250305,185900,756462725,23250,23250,23250,23250,0
20250305,185800,756462725,23250,23250,23250,23250,0
20250305,185700,756462725,23250,23250,23250,23250,0
20250305,185600,756462725,23250,23250,23250,23250,0
20250305,185500,756462725,23250,23250,23250,23250,0
20250305,185400,756462725,23250,23250,23250,23250,0
20250305,185300,756462725,23250,23250,23250,23250,0
20250305,185200,756462725,23250,23250,23250,23250,0
20250305,185100,756462725,23250,23250,23250,23250,0
20250305,185000,756462725,23250,23250,23250,23250,0
20250305,184900,756462725,23250,23250,23250,23250,0
20250305,184800,756462725,23250,23250,23250,23250,0
20250305,184700,756462725,23250,23250,23250,23250,0
20250305,184600,756462725,23250,23250,23250,23250,0
20250305,184500,756462725,23250,23250,23250,23250,0
20250305,184400,756462725,23250,23250,23250,23250,0
20250305,184300,756462725,23250,23250,23250,23250,637
20250305,184200,756462725,23250,23250,23250,23250,0
20250305,184100,756462725,23250,23250,23250,23250,0
20250305,184000,756462725,23250,23250,23250,23250,0
20250305,183900,756462725,23250,23250,23250,23250,0
20250305,183800,756462725,23250,23250,23250,23250,0
20250305,183700,756462725,23250,23250,23250,23250,0
20250305,183600,756462725,23250,23250,23250,23250,0
20250305,183500,756462725,23250,23250,23250,23250,0
20250305,183400,756462725,23250,23250,23250,23250,0
20250305,183300,756462725,23250,23250,23250,23250,0
20250305,183200,756462725,23250,23250,23250,23250,0
20250305,183100,756462725,23250,23250,23250,23250,0
20250305,183000,756462725,23250,23250,23250,23250,0
20250305,182900,756462725,23250,23250,23250,23250,0
20250305,182800,756462725,23250,23250,23250,23250,0
20250305,182700,756462725,23250,23250,23250,23250,0
20250305,182600,756462725,23250,23250,23250,23250,0
20250305,182500,756462725,23250,23250,23250,23250,0
20250305,182400,756462725,23250,23250,23250,23250,0
20250305,182300,756462725,23250,23250,23250,23250,0
20250305,182200,756462725,23250,23250,23250,23250,0
20250305,182100,756462725,23250,23250,23250,23250,0
20250305,182000,756462725,23250,23250,23250,23250,0
20250305,181900,756462725,23250,23250,23250,23250,0
20250305,181800,756462725,23250,23250,23250,23250,0
20250305,181700,756462725,23250,23250,23250,23250,0
20250305,181600,756462725,23250,23250,23250,23250,0
20250305,181500,756462725,23250,23250,23250,23250,0
20250305,181400,756462725,23250,23250,23250,23250,0
20250305,181300,756462725,23250,23250,23250,23250,637
20250305,181200,756462725,23250,23250,23250,23250,0
20250305,181100,756462725,23250,23250,23250,23250,0
20250305,181000,756462725,23250,23250,23250,23250,0
20250305,180900,756462725,23250,23250,23250,23250,0
20250305,180800,756462725,23250,23250,23250,23250,0
20250305,180700,756462725,23250,23250,23250,23250,0
20250305,180600,756462725,23250,23250,23250,23250,0
20250305,180500,756462725,23250,23250,23250,23250,0
20250305,180400,756462725,23250,23250,23250,23250,0
20250305,180300,756462725,23250,23250,23250,23250,0
20250305,180200,756462725,23250,23250,23250,23250,0
20250305,180100,756462725,23250,23250,23250,23250,0
20250305,180000,756462725,23250,23250,23250,23250,0
20250305,175900,756462725,23250,23250,23250,23250,0
20250305,175800,756462725,23250,23250,23250,23250,0
20250305,175700,756462725,23250,23250,23250,23250,0
20250305,175600,756462725,23250,23250,23250,23250,0
20250305,175500,756462725,23250,23250,23250,23250,0
20250305,175400,756462725,23250,23250,23250,23250,0
20250305,175300,756462725,23250,23250,23250,23250,0
20250305,175200,756462725,23250,23250,23250,23250,0
20250305,175100,756462725,23250,23250,23250,23250,0
20250305,175000,756462725,23250,23250,23250,23250,0
20250305,174900,756462725,23250,23250,23250,23250,0
20250305,174800,756462725,23250,23250,23250,23250,0
20250305,174700,756462725,23250,23250,23250,23250,0
20250305,174600,756462725,23250,23250,23250,23250,0
20250305,174500,756462725,23250,23250,23250,23250,0
20250305,174400,756462725,23250,23250,23250,23250,0
20250305,174300,756462725,23250,23250,23250,23250,637
20250305,174200,756462725,23250,23250,23250,23250,0
20250305,174100,756462725,23250,23250,23250,23250,0
20250305,174000,756462725,23250,23250,23250,23250,0
20250305,173900,756462725,23250,23250,23250,23250,0
20250305,173800,756462725,23250,23250,23250,23250,0
20250305,173700,756462725,23250,23250,23250,23250,0
20250305,173600,756462725,23250,23250,23250,23250,0
20250305,173500,756462725,23250,23250,23250,23250,0
20250305,173400,756462725,23250,23250,23250,23250,0
20250305,173300,756462725,23250,23250,23250,23250,0
20250305,173200,756462725,23250,23250,23250,23250,0
20250305,173100,756462725,23250,23250,23250,23250,0
20250305,173000,756462725,23250,23250,23250,23250,0
20250305,172900,756462725,23250,23250,23250,23250,0
20250305,172800,756462725,23250,23250,23250,23250,0
20250305,172700,756462725,23250,23250,23250,23250,0
20250305,172600,756462725,23250,23250,23250,23250,0
20250305,172500,756462725,23250,23250,23250,23250,0
20250305,172400,756462725,23250,23250,23250,23250,0
20250305,172300,756462725,23250,23250,23250,23250,0
20250305,172200,756462725,23250,23250,23250,23250,0
20250305,172100,756462725,23250,23250,23250,23250,0
20250305,172000,756462725,23250,23250,23250,23250,0
20250305,171900,756462725,23250,23250,23250,23250,0
20250305,171800,756462725,23250,23250,23250,23250,0
20250305,171700,756462725,23250,23250,23250,23250,0
20250305,171600,756462725,23250,23250,23250,23250,0
20250305,171500,756462725,23250,23250,23250,23250,0
20250305,171400,756462725,23250,23250,23250,23250,0
20250305,171300,756462725,23250,23250,23250,23250,637
20250305,171200,756462725,23250,23250,23250,23250,0
20250305,171100,756462725,23250,23250,23250,23250,0
20250305,171000,756462725,23250,23250,23250,23250,0
20250305,170900,756462725,23250,23250,23250,23250,0
20250305,170800,756462725,23250,23250,23250,23250,0
20250305,170700,756462725,23250,23250,23250,23250,0
20250305,170600,756462725,23250,23250,23250,23250,0
20250305,170500,756462725,23250,23250,23250,23250,0
20250305,170400,756462725,23250,23250,23250,23250,0
20250305,170300,756462725,23250,23250,23250,23250,0
20250305,170200,756462725,23250,23250,23250,23250,0
20250305,170100,756462725,23250,23250,23250,23250,0
20250305,170000,756462725,23250,23250,23250,23250,0
20250305,165900,756462725,23250,23250,23250,23250,0
20250305,165800,756462725,23250,23250,23250,23250,0
20250305,165700,756462725,23250,23250,23250,23250,0
20250305,165600,756462725,23250,23250,23250,23250,0
20250305,165500,756462725,23250,23250,23250,23250,0
20250305,165400,756462725,23250,23250,23250,23250,0
20250305,165300,756462725,23250,23250,23250,23250,0
20250305,165200,756462725,23250,23250,23250,23250,0
20250305,165100,756462725,23250,23250,23250,23250,0
20250305,165000,756462725,23250,23250,23250,23250,0
20250305,164900,756462725,23250,23250,23250,23250,0
20250305,164800,756462725,23250,23250,23250,23250,0
20250305,164700,756462725,23250,23250,23250,23250,0
20250305,164600,756462725,23250,23250,23250,23250,0
20250305,164500,756462725,23250,23250,23250,23250,0
20250305,164400,756462725,23250,23250,23250,23250,0
20250305,164300,756462725,23250,23250,23250,23250,637
20250305,164200,756462725,23250,23250,23250,23250,0
20250305,164100,756462725,23250,23250,23250,23250,0
20250305,164000,756462725,23250,23250,23250,23250,0
20250305,163900,756462725,23250,23250,23250,23250,0
20250305,163800,756462725,23250,23250,23250,23250,0
20250305,163700,756462725,23250,23250,23250,23250,0
20250305,163600,756462725,23250,23250,23250,23250,0
20250305,163500,756462725,23250,23250,23250,23250,0
20250305,163400,756462725,23250,23250,23250,23250,0
20250305,163300,756462725,23250,23250,23250,23250,0
20250305,163200,756462725,23250,23250,23250,23250,0
20250305,163100,756462725,23250,23250,23250,23250,0
20250305,163000,756462725,23250,23250,23250,23250,0
20250305,162900,756462725,23250,23250,23250,23250,0
20250305,162800,756462725,23250,23250,23250,23250,0
20250305,162700,756462725,23250,23250,23250,23250,0
20250305,162600,756462725,23250,23250,23250,23250,0
20250305,162500,756462725,23250,23250,23250,23250,0
20250305,162400,756462725,23250,23250,23250,23250,0
20250305,162300,756462725,23250,23250,23250,23250,0
20250305,162200,756462725,23250,23250,23250,23250,0
20250305,162100,756462725,23250,23250,23250,23250,0
20250305,162000,756462725,23250,23250,23250,23250,0
20250305,161900,756462725,23250,23250,23250,23250,0
20250305,161800,756462725,23250,23250,23250,23250,0
20250305,161700,756462725,23250,23250,23250,23250,0
20250305,161600,756462725,23250,23250,23250,23250,0
20250305,161500,756462725,23250,23250,23250,23250,0
20250305,161400,756462725,23250,23250,23250,23250,0
20250305,161300,756462725,23250,23250,23250,23250,637
20250305,161200,756462725,23250,23250,23250,23250,0
20250305,161100,756462725,23250,23250,23250,23250,0
20250305,161000,756462725,23250,23250,23250,23250,0
20250305,160900,756462725,23250,23250,23250,23250,0
20250305,160800,756462725,23250,23250,23250,23250,0
20250305,160700,756462725,23250,23250,23250,23250,0
20250305,160600,756462725,23250,23250,23250,23250,0
20250305,160500,756462725,23250,23250,23250,23250,0
20250305,160400,756462725,23250,23250,23250,23250,0
20250305,160300,756462725,23250,23250,23250,23250,0
20250305,160200,756462725,23250,23250,23250,23250,0
20250305,160100,756462725,23250,23250,23250,23250,0
20250305,160000,756462725,23250,23250,23250,23250,0
20250305,155900,756462725,23250,23250,23250,23250,0
20250305,155800,756462725,23250,23250,23250,23250,0
20250305,155700,756462725,23250,23250,23250,23250,0
20250305,155600,756462725,23250,23250,23250,23250,0
20250305,155500,756462725,23250,23250,23250,23250,0
20250305,155400,756462725,23250,23250,23250,23250,0
20250305,155300,756462725,23250,23250,23250,23250,0
20250305,155200,756462725,23250,23250,23250,23250,0
20250305,155100,756462725,23250,23250,23250,23250,0
20250305,155000,756462725,23250,23250,23250,23250,0
20250305,154900,756462725,23250,23250,23250,23250,0
20250305,154800,756462725,23250,23250,23250,23250,0
20250305,154700,756462725,23250,23250,23250,23250,0
20250305,154600,756462725,23250,23250,23250,23250,0
20250305,154500,756462725,23250,23250,23250,23250,0
20250305,154400,756462725,23250,23250,23250,23250,0
20250305,154300,756462725,23250,23250,23250,23250,637
20250305,154200,756462725,23250,23250,23250,23250,0
20250305,154100,756462725,23250,23250,23250,23250,0
20250305,154000,756462725,23250,23250,23250,23250,0
20250305,153900,756462725,23250,23250,23250,23250,0
20250305,153800,756462725,23250,23250,23250,23250,0
20250305,153700,756462725,23250,23250,23250,23250,0
20250305,153600,756462725,23250,23250,23250,23250,0
20250305,153500,756462725,23250,23250,23250,23250,0
20250305,153400,756462725,23250,23250,23250,23250,0
20250305,153300,756462725,23250,23250,23250,23250,0
20250305,153200,756462725,23250,23250,23250,23250,0
20250305,153100,756462725,23250,23250,23250,23250,0
20250305,153000,756462725,23250,23250,23250,23250,637
20250305,152900,741652475,23300,23300,23300,23300,0
20250305,152800,741652475,23300,23300,23300,23300,0
20250305,152700,741652475,23300,23300,23300,23300,0
20250305,152600,741652475,23300,23300,23300,23300,0
20250305,152500,741652475,23300,23300,23300,23300,0
20250305,152400,741652475,23300,23300,23300,23300,0
20250305,152300,741652475,23300,23300,23300,23300,0
20250305,152200,741652475,23300,23300,23300,23300,0
20250305,152100,741652475,23300,23300,23300,23300,0
20250305,152000,741652475,23300,23300,23300,23300,0
20250305,151900,741652475,23300,23200,23300,23200,21
20250305,151800,741163875,23300,23300,23300,23300,2
20250305,151700,741117275,23300,23300,23300,23300,1
20250305,151600,741093975,23300,23200,23300,23200,510
20250305,151500,729261875,23250,23300,23300,23250,248
20250305,151400,723494875,23300,23300,23300,23300,73
20250305,151300,721793975,23300,23300,23300,23200,24
20250305,151200,721235175,23300,23300,23300,23300,12
20250305,151100,720955575,23300,23300,23300,23300,24
20250305,151000,720396375,23250,23250,23250,23200,383
20250305,150900,711491825,23200,23300,23300,23200,31
20250305,150800,710772525,23300,23300,23300,23300,2
20250305,150700,710725925,23300,23250,23300,23250,345
20250305,150600,702704575,23250,23300,23300,23200,79
20250305,150500,700866525,23200,23300,23300,23200,420
20250305,150400,691110975,23300,23300,23300,23300,13
20250305,150300,690808075,23300,23300,23300,23250,30
20250305,150200,690109575,23300,23250,23300,23250,72
20250305,150100,688435475,23300,23300,23300,23300,2
20250305,150000,688388875,23300,23300,23300,23300,2
20250305,145900,688342275,23300,23300,23300,23300,1
20250305,145800,688318975,23250,23300,23300,23250,11
20250305,145700,688063075,23300,23250,23300,23250,186
20250305,145600,683738525,23300,23300,23300,23300,2
20250305,145500,683691925,23250,23250,23350,23250,16
20250305,145400,683319825,23250,23350,23350,23250,3007
20250305,145300,613346775,23350,23350,23350,23350,15
20250305,145200,612996525,23350,23350,23350,23350,13
20250305,145100,612692975,23350,23350,23350,23350,34
20250305,145000,611899075,23350,23350,23350,23300,153
20250305,144900,608333925,23350,23350,23350,23350,1001
20250305,144800,584960575,23400,23400,23400,23350,6
20250305,144700,584820225,23400,23300,23400,23300,122
20250305,144600,581977525,23400,23100,23400,23100,2128
20250305,144500,532699375,23050,23050,23100,23050,9
20250305,144400,532491575,23100,23100,23100,23100,10
20250305,144300,532260575,23050,23100,23100,23050,147
20250305,144200,528871025,23100,23100,23100,23100,3
20250305,144100,528801725,23100,23100,23100,23050,650
20250305,144000,513809225,23100,23100,23100,23100,5
20250305,143900,513693725,23100,23100,23100,23100,476
20250305,143800,502698125,23100,23100,23100,23100,1
20250305,143700,502675025,23100,23100,23100,23100,8
20250305,143600,502490225,23100,23100,23100,23100,2
20250305,143500,502444025,23100,23100,23100,23100,1
20250305,143400,502420925,23100,23100,23100,23050,5
20250305,143300,502305525,23100,23100,23100,23100,1
20250305,143200,502282425,23100,23100,23100,23100,7
20250305,143100,502120725,23100,23100,23100,23050,30
20250305,143000,501428625,23100,23100,23100,23100,2
20250305,142900,501382425,23100,23100,23100,23050,11
20250305,142800,501128725,23100,23100,23100,23100,2
20250305,142700,501082525,23100,23100,23100,23100,232
20250305,142600,495723325,23100,23100,23100,23100,2
20250305,142500,495677125,23100,23100,23100,23100,1
20250305,142400,495654025,23100,23100,23100,23100,3
20250305,142300,495584725,23050,23100,23100,23050,2
20250305,142200,495538575,23100,23100,23100,23100,2
20250305,142100,495492375,23100,23100,23100,23100,1
20250305,142000,495469275,23100,23100,23100,23050,7
20250305,141900,495307825,23100,23100,23100,23100,103
20250305,141800,492928525,23100,23100,23100,23100,1
20250305,141700,492905425,23050,23100,23100,23050,9
20250305,141600,492697775,23100,23100,23100,23100,1
20250305,141500,492674675,23100,23100,23100,23100,3
20250305,141400,492605375,23100,23100,23100,23100,2
20250305,141300,492559175,23100,23100,23100,23100,1
20250305,141200,492536075,23100,23100,23100,23100,4
20250305,141100,492443675,23075,23075,23075,23075,1
20250305,141000,492420600,23100,23075,23100,23075,5
20250305,140900,492305125,23075,23075,23075,23075,2
20250305,140800,492258975,23075,23075,23075,23075,1
20250305,140700,492235900,23075,23100,23100,23075,2
20250305,140600,492189725,23100,23050,23100,23050,112
20250305,140500,489607525,23100,23100,23100,23100,9
20250305,140400,489399625,23100,23100,23100,23100,1
20250305,140300,489376525,23100,23100,23100,23100,2
20250305,140200,489330325,23100,23100,23100,23100,3
20250305,140100,489261025,23100,23100,23100,23100,1
20250305,140000,489237925,23100,23100,23100,23100,3
20250305,135900,489168625,23100,23100,23100,23100,1
20250305,135800,489145525,23100,23100,23100,23100,2
20250305,135700,489099325,23100,23100,23100,23100,2
20250305,135600,489053125,23100,23100,23100,23100,2
20250305,135500,489006925,23100,23100,23100,23100,2
20250305,135400,488960725,23100,23100,23100,23100,1
20250305,135300,488937625,23100,23100,23100,23050,277
20250305,135200,482551175,23100,23100,23100,23100,2
20250305,135100,482504975,23100,23100,23100,23100,2
20250305,135000,482458775,23100,23100,23100,23100,3
20250305,134900,482389475,23100,23100,23100,23100,1
20250305,134800,482366375,23100,23100,23100,23100,2
20250305,134700,482320175,23100,23050,23100,23050,26
20250305,134600,481720525,23100,23150,23150,23050,393
20250305,134500,472661675,23150,23150,23150,23150,2
20250305,134400,472615375,23150,23150,23150,23150,3
20250305,134300,472545925,23150,23150,23150,23150,2
20250305,134200,472499625,23150,23150,23150,23150,1
20250305,134100,472476475,23150,23150,23150,23150,4
20250305,134000,472383875,23150,23150,23150,23150,2
20250305,133900,472337575,23150,23150,23150,23150,1
20250305,133800,472314425,23150,23150,23150,23150,2
20250305,133700,472268125,23150,23150,23150,23150,26
20250305,133600,471666225,23150,23150,23150,23150,8
20250305,133500,471481025,23150,23150,23150,23150,3
20250305,133400,471411575,23150,23150,23150,23150,1
20250305,133300,471388425,23150,23150,23150,23150,3
20250305,133200,471318975,23150,23150,23150,23150,141
20250305,133100,468054825,23150,23100,23150,23100,644
20250305,133000,453173875,23100,23100,23100,23100,2
20250305,132900,453127675,23100,23100,23100,23100,1
20250305,132800,453104575,23050,23100,23100,23050,5
20250305,132700,452989225,23100,23100,23100,23100,8
20250305,132600,452804425,23100,23100,23100,23100,2
20250305,132500,452758225,23100,23100,23100,23100,1
20250305,132400,452735125,23100,23100,23100,23100,2
20250305,132300,452688925,23100,23100,23100,23100,3
20250305,132200,452619625,23050,23100,23100,23050,2
20250305,132100,452573475,23100,23100,23100,23100,2
20250305,132000,452527275,23100,23100,23100,23100,1
20250305,131900,452504175,23100,23100,23100,23100,2
20250305,131800,452457975,23100,23100,23100,23100,3
20250305,131700,452388675,23100,23050,23100,23050,51
20250305,131600,451210625,23100,23100,23100,23100,23
20250305,131500,450679325,23000,23100,23100,23000,73
20250305,131400,449000225,23100,23100,23100,23100,3
20250305,131300,448930925,23100,23100,23100,23100,3
20250305,131200,448861625,23100,23100,23100,23100,1
20250305,131100,448838525,23100,23100,23100,23100,2
20250305,131000,448792325,23100,23100,23100,23100,1
20250305,130900,448769225,23100,23100,23100,23100,5
20250305,130800,448653725,23100,23100,23100,23100,2
20250305,130700,448607525,23100,23100,23100,23100,2
20250305,130600,448561325,23100,23100,23100,23100,2
20250305,130500,448515125,23100,23100,23100,23100,6
20250305,130400,448376525,23100,23100,23100,23100,5
20250305,130300,448261025,23100,23100,23100,23100,1
20250305,130200,448237925,23100,23100,23100,23100,2
20250305,130100,448191725,23100,23100,23100,23100,2
20250305,130000,448145525,23100,22950,23100,22950,3
20250305,125900,448076525,23050,23000,23100,23000,1247
20250305,125800,419338325,22950,23000,23000,22950,177
20250305,125700,415267575,23000,23000,23000,23000,2
20250305,125600,415221575,23000,23000,23000,23000,2
20250305,125500,415175575,23000,23000,23000,23000,1
20250305,125400,415152575,23000,23000,23000,23000,2
20250305,125300,415106575,22900,23000,23000,22900,6
20250305,125200,414969075,23000,23000,23000,23000,2
20250305,125100,414923075,23000,23000,23000,23000,1
20250305,125000,414900075,23000,23000,23000,22900,370
20250305,124900,406426075,23000,23000,23000,23000,8
20250305,124800,406242075,23000,23000,23000,23000,1
20250305,124700,406219075,23000,23000,23000,23000,2
20250305,124600,406173075,22850,22950,22950,22850,11
20250305,124500,405921625,23000,23000,23000,23000,3
20250305,124400,405852625,22850,23000,23000,22850,303
20250305,124300,398912775,23000,23000,23000,23000,1
20250305,124200,398889775,23000,23000,23000,23000,2
20250305,124100,398843775,23000,23000,23000,23000,1
20250305,124000,398820775,23000,23000,23000,23000,1
20250305,123900,398797775,22950,23000,23000,22950,157
20250305,123800,395194525,23000,23000,23000,23000,2
20250305,123700,395148525,23000,23000,23000,23000,40
20250305,123600,394228525,23000,23000,23000,23000,1
20250305,123500,394205525,23000,23000,23000,23000,3
20250305,123400,394136525,23000,23000,23000,23000,1
20250305,123300,394113525,23000,23000,23000,23000,2
20250305,123200,394067525,23000,23000,23000,23000,2
20250305,123100,394021525,23000,23000,23000,23000,1
20250305,123000,393998525,23000,23000,23000,23000,3
20250305,122900,393929525,22950,22900,23000,22900,4
20250305,122800,393837775,23000,23000,23000,23000,2
20250305,122700,393791775,23000,23000,23000,23000,2
20250305,122600,393745775,23000,23000,23000,23000,1
20250305,122500,393722775,23000,23000,23000,23000,3
20250305,122400,393653775,23000,23000,23000,23000,1
20250305,122300,393630775,23000,23000,23000,23000,2
20250305,122200,393584775,23000,23000,23000,22900,72
20250305,122100,391935775,23000,22950,23000,22950,142
20250305,122000,388675625,22900,22950,22950,22900,34
20250305,121900,387896925,22950,22950,22950,22900,23
20250305,121800,387370075,22950,22950,22950,22950,2
20250305,121700,387324175,22950,22950,22950,22950,1
20250305,121600,387301225,22950,22950,22950,22950,3
20250305,121500,387232375,22900,22950,22950,22900,4
20250305,121400,387140675,22950,22850,22950,22850,2
20250305,121300,387094875,22950,22950,22950,22950,2
20250305,121200,387048975,22950,22950,22950,22950,1
20250305,121100,387026025,22950,22900,22950,22900,106
20250305,121000,384598525,22900,22875,22900,22875,2
20250305,120900,384552750,22900,22900,22900,22900,1
20250305,120800,384529850,22900,22900,22900,22900,2
20250305,120700,384484050,22900,22900,22900,22900,69
20250305,120600,382903950,22925,22925,22925,22925,3
20250305,120500,382835175,22925,22925,22925,22925,2
20250305,120400,382789325,22900,22925,22925,22900,31
20250305,120300,382079400,22925,22925,22925,22925,2
20250305,120200,382033550,22925,22925,22925,22925,2
20250305,120100,381987700,22950,22950,22950,22950,2
20250305,120000,381941800,22950,22900,22950,22900,6
20250305,115900,381804350,22900,22950,22950,22900,3
20250305,115800,381735550,22900,22950,22950,22900,4
20250305,115700,381643825,22950,22950,22950,22950,2
20250305,115600,381597925,22950,22950,22950,22950,3
20250305,115500,381529075,22950,22950,22950,22950,2
20250305,115400,381483175,22950,22950,22950,22950,2
20250305,115300,381437275,22950,22950,22950,22950,3
20250305,115200,381368425,22950,22950,22950,22950,31
20250305,115100,380656975,22950,22950,22950,22950,2
20250305,115000,380611075,22950,22950,22950,22950,1
20250305,114900,380588125,22950,22950,22950,22950,2
20250305,114800,380542225,22950,22950,22950,22950,3
20250305,114700,380473375,22950,22950,22950,22950,2
20250305,114600,380427475,22950,22950,22950,22950,2
20250305,114500,380381575,22950,22950,22950,22950,1
20250305,114400,380358625,22950,22900,22950,22900,3
20250305,114300,380289825,22900,22850,22950,22850,3
20250305,114200,380221125,22950,23000,23000,22950,5
20250305,114100,380106275,23000,23000,23000,23000,2
20250305,114000,380060275,23000,23000,23000,23000,1
20250305,113900,380037275,23000,23000,23000,23000,2
20250305,113800,379991275,23000,23000,23000,23000,2
20250305,113700,379945275,23000,23000,23000,23000,2
20250305,113600,379899275,22850,23000,23000,22850,63
20250305,113500,378459425,23000,23000,23000,23000,1
20250305,113400,378436425,23000,23000,23000,23000,2
20250305,113300,378390425,23000,23000,23000,23000,2
20250305,113200,378344425,23000,23000,23000,23000,2
20250305,113100,378298425,23000,23000,23000,23000,1
20250305,113000,378275425,22900,22950,23000,22900,2655
20250305,112900,317416925,22950,23000,23000,22950,5
20250305,112800,317302025,23000,22950,23000,22950,2
20250305,112700,317256075,23000,23000,23000,23000,2
20250305,112600,317210075,23000,23000,23000,23000,4
20250305,112500,317118075,23000,23000,23000,23000,2
20250305,112400,317072075,23000,23050,23050,23000,103
20250305,112300,314702975,23050,23050,23050,23050,1
20250305,112200,314679925,23050,23000,23050,23000,566
20250305,112100,301661875,23000,23000,23000,23000,1
20250305,112000,301638875,23000,23000,23000,23000,2
20250305,111900,301592875,23000,23050,23050,23000,16
20250305,111800,301224825,23050,23050,23050,23050,1
20250305,111700,301201775,23050,23050,23050,23050,2
20250305,111600,301155675,23050,23050,23050,23050,3
20250305,111500,301086525,23050,23050,23050,23050,2
20250305,111400,301040425,23050,23000,23050,23000,4
20250305,111300,300948275,23050,23000,23050,23000,3
20250305,111200,300879225,23050,23050,23050,23050,7
20250305,111100,300717875,23050,23050,23050,23050,1
20250305,111000,300694825,23050,23050,23050,23050,3
20250305,110900,300625675,23050,23050,23050,23050,2
20250305,110800,300579575,23050,23050,23050,23050,1
20250305,110700,300556525,23050,23000,23050,23000,2
20250305,110600,300510475,23000,23050,23050,23000,499
20250305,110500,289033425,23050,23050,23050,23050,3
20250305,110400,288964275,23050,23050,23050,23050,1
20250305,110300,288941225,23050,23050,23050,23050,2
20250305,110200,288895125,23050,23050,23050,23050,2
20250305,110100,288849025,23050,23050,23050,23050,1
20250305,110000,288825975,23050,23000,23050,23000,7
20250305,105900,288664825,23100,23100,23100,23100,1
20250305,105800,288641725,23100,23000,23100,23000,5
20250305,105700,288526525,23000,23150,23150,23000,5767
20250305,105600,155734175,23150,23000,23150,23000,5
20250305,105500,155619025,23100,23000,23100,23000,4
20250305,105400,155526725,23100,23000,23100,23000,4
20250305,105300,155434625,23000,23100,23100,23000,5
20250305,105200,155319425,23100,23100,23100,23000,6
20250305,105100,155181225,23000,22950,23000,22950,1076
20250305,105000,130449025,22950,22850,22950,22850,7
20250305,104900,130288775,22900,23000,23000,22900,276
20250305,104800,123954625,23000,22950,23000,22950,5
20250305,104700,123839775,23000,22950,23000,22950,51
20250305,104600,122669275,23000,22950,23000,22950,42
20250305,104500,121705225,23000,23000,23000,23000,2
20250305,104400,121659225,22950,22950,23000,22950,7
20250305,104300,121498525,23000,23000,23000,23000,2
20250305,104200,121452525,22950,22950,23000,22950,5
20250305,104100,121337725,23000,23000,23000,23000,8
20250305,104000,121153725,23000,22975,23000,22950,11
20250305,103900,120901025,22950,22950,22975,22950,3
20250305,103800,120832150,22975,22975,22975,22950,6
20250305,103700,120694400,22975,22975,22975,22975,3
20250305,103600,120625475,23000,23000,23000,22975,6
20250305,103500,120487550,23000,23000,23000,23000,58
20250305,103400,119153550,22950,23000,23000,22950,5
20250305,103300,119038750,23000,23000,23000,22950,109
20250305,103200,116537100,23000,22950,23000,22950,5
20250305,103100,116422300,23000,23000,23000,23000,152
20250305,103000,112926300,23050,23000,23050,23000,5
20250305,102900,112811200,23050,23050,23050,23050,2
20250305,102800,112765100,23050,23050,23050,23050,3
20250305,102700,112695950,23050,23100,23100,23050,6
20250305,102600,112557450,23150,23150,23150,23000,14
20250305,102500,112233950,23000,23150,23150,23000,52
20250305,102400,111036750,23150,23150,23150,23050,5
20250305,102300,110921300,23150,23100,23150,23100,7
20250305,102200,110759500,23000,23150,23150,23000,6
20250305,102100,110621200,23150,23150,23150,23150,2
20250305,102000,110574900,23000,23150,23150,23000,5
20250305,101900,110459750,23150,23150,23150,23150,2
20250305,101800,110413450,23150,23150,23150,23000,8
20250305,101700,110228700,23200,23200,23200,23200,1
20250305,101600,110205500,23050,23200,23200,23050,122
20250305,101500,107388250,23200,23200,23200,23200,11
20250305,101400,107133050,23200,23150,23200,23000,112
20250305,101300,104555700,23200,22900,23200,22900,1894
20250305,101200,61098400,22900,22850,22900,22850,117
20250305,101100,58419850,22900,22900,22900,22900,1
20250305,101000,58396950,22850,22900,22900,22850,63
20250305,100900,56957350,22900,22900,22900,22900,2
20250305,100800,56911550,22800,22850,22900,22800,178
20250305,100700,52847050,22850,22850,22850,22800,20
20250305,100600,52390850,22800,22850,22850,22800,55
20250305,100500,51136750,22800,22850,22850,22800,4
20250305,100400,51045450,22800,22850,22850,22800,6
20250305,100300,50908550,22850,22800,22850,22800,38
20250305,100200,50042050,22800,22800,22800,22800,4
20250305,100100,49950850,22850,22850,22850,22850,10
20250305,100000,49722350,22800,22900,22900,22800,217
20250305,095900,44763850,22900,22900,22900,22900,2
20250305,095800,44718050,22850,22850,22900,22850,9
20250305,095700,44512200,22900,22850,22900,22850,19
20250305,095600,44077950,22850,22900,22900,22850,9
20250305,095500,43872100,22900,22900,22900,22900,34
20250305,095400,43093500,22850,22900,22900,22850,5
20250305,095300,42979150,22900,22900,22900,22850,5
20250305,095200,42864700,22850,22900,22900,22850,6
20250305,095100,42727500,22900,22850,22900,22850,5
20250305,095000,42613050,22850,22900,22900,22850,7
20250305,094900,42452950,22900,22850,22900,22850,50
20250305,094800,41308100,22900,22900,22900,22900,2
20250305,094700,41262300,22900,22850,22900,22850,65
20250305,094600,39776850,22900,22900,22900,22850,35
20250305,094500,38976850,22900,22850,22900,22850,8
20250305,094400,38793900,22900,22900,22900,22900,74
20250305,094300,37099300,22900,22850,22900,22850,37
20250305,094200,36253650,22900,22850,22900,22850,5
20250305,094100,36139200,22850,22850,22900,22850,9
20250305,094000,35933450,22900,22900,22900,22900,4
20250305,093900,35841850,22900,22900,22900,22850,34
20250305,093800,35064650,22850,22900,22900,22850,32
20250305,093700,34333350,22900,22900,22900,22850,17
20250305,093600,33944200,22850,22900,22900,22850,12
20250305,093500,33669900,22900,22950,22950,22850,39
20250305,093400,32777700,22950,22950,22950,22950,103
20250305,093300,30413850,22950,22950,22950,22850,14
20250305,093200,30092950,22950,22950,22950,22950,8
20250305,093100,29909350,22900,22900,22900,22900,4
20250305,093000,29817750,22950,22900,22950,22900,9
20250305,092900,29611550,22900,22850,22900,22850,6
20250305,092800,29474350,22900,22950,22950,22900,26
20250305,092700,28877750,22850,22850,22850,22850,4
20250305,092600,28786350,22900,22850,22900,22850,28
20250305,092500,28146350,22900,22850,22900,22850,45
20250305,092400,27118000,22900,22900,22900,22900,14
20250305,092300,26797400,22900,22900,22900,22850,8
20250305,092200,26614400,22850,22900,22900,22850,12
20250305,092100,26340100,22850,22900,22900,22800,225
20250305,092000,21202200,22900,22900,22900,22900,2
20250305,091900,21156400,22900,22900,22900,22900,4
20250305,091800,21064800,22900,22900,22900,22900,4
20250305,091700,20973200,22850,22950,22950,22800,336
20250305,091600,13302500,22900,23000,23000,22900,14
20250305,091500,12981600,22900,23000,23000,22900,40
20250305,091400,12063800,22950,22950,22950,22950,1
20250305,091300,12040850,22900,22900,22900,22900,1
20250305,091200,12017950,22900,22900,22900,22900,0
20250305,091100,12017950,22900,23000,23000,22900,34
20250305,091000,11238350,23000,23000,23000,23000,35
20250305,090900,10433350,23000,23000,23000,23000,2
20250305,090800,10387350,23000,23000,23000,23000,0
20250305,090700,10387350,23000,23100,23100,23000,11
20250305,090600,10134250,23100,23100,23100,23100,1
20250305,090500,10111150,23050,23050,23050,23050,0
20250305,090400,10111150,23050,23050,23050,23050,212
20250305,090300,5224550,23050,23050,23050,23050,1
20250305,090200,5201500,23050,23050,23050,23050,31
20250305,090100,4486950,23050,23050,23050,23050,9
20250305,090000,4279500,22900,22650,22900,22650,188
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 201300 756462725 23250 23250 23250 23250 637
3 20250305 201200 756462725 23250 23250 23250 23250 0
4 20250305 201100 756462725 23250 23250 23250 23250 0
5 20250305 201000 756462725 23250 23250 23250 23250 0
6 20250305 200900 756462725 23250 23250 23250 23250 0
7 20250305 200800 756462725 23250 23250 23250 23250 0
8 20250305 200700 756462725 23250 23250 23250 23250 0
9 20250305 200600 756462725 23250 23250 23250 23250 0
10 20250305 200500 756462725 23250 23250 23250 23250 0
11 20250305 200400 756462725 23250 23250 23250 23250 0
12 20250305 200300 756462725 23250 23250 23250 23250 0
13 20250305 200200 756462725 23250 23250 23250 23250 0
14 20250305 200100 756462725 23250 23250 23250 23250 0
15 20250305 200000 756462725 23250 23250 23250 23250 0
16 20250305 195900 756462725 23250 23250 23250 23250 0
17 20250305 195800 756462725 23250 23250 23250 23250 0
18 20250305 195700 756462725 23250 23250 23250 23250 0
19 20250305 195600 756462725 23250 23250 23250 23250 0
20 20250305 195500 756462725 23250 23250 23250 23250 0
21 20250305 195400 756462725 23250 23250 23250 23250 0
22 20250305 195300 756462725 23250 23250 23250 23250 0
23 20250305 195200 756462725 23250 23250 23250 23250 0
24 20250305 195100 756462725 23250 23250 23250 23250 0
25 20250305 195000 756462725 23250 23250 23250 23250 0
26 20250305 194900 756462725 23250 23250 23250 23250 0
27 20250305 194800 756462725 23250 23250 23250 23250 0
28 20250305 194700 756462725 23250 23250 23250 23250 0
29 20250305 194600 756462725 23250 23250 23250 23250 0
30 20250305 194500 756462725 23250 23250 23250 23250 0
31 20250305 194400 756462725 23250 23250 23250 23250 0
32 20250305 194300 756462725 23250 23250 23250 23250 637
33 20250305 194200 756462725 23250 23250 23250 23250 0
34 20250305 194100 756462725 23250 23250 23250 23250 0
35 20250305 194000 756462725 23250 23250 23250 23250 0
36 20250305 193900 756462725 23250 23250 23250 23250 0
37 20250305 193800 756462725 23250 23250 23250 23250 0
38 20250305 193700 756462725 23250 23250 23250 23250 0
39 20250305 193600 756462725 23250 23250 23250 23250 0
40 20250305 193500 756462725 23250 23250 23250 23250 0
41 20250305 193400 756462725 23250 23250 23250 23250 0
42 20250305 193300 756462725 23250 23250 23250 23250 0
43 20250305 193200 756462725 23250 23250 23250 23250 0
44 20250305 193100 756462725 23250 23250 23250 23250 0
45 20250305 193000 756462725 23250 23250 23250 23250 0
46 20250305 192900 756462725 23250 23250 23250 23250 0
47 20250305 192800 756462725 23250 23250 23250 23250 0
48 20250305 192700 756462725 23250 23250 23250 23250 0
49 20250305 192600 756462725 23250 23250 23250 23250 0
50 20250305 192500 756462725 23250 23250 23250 23250 0
51 20250305 192400 756462725 23250 23250 23250 23250 0
52 20250305 192300 756462725 23250 23250 23250 23250 0
53 20250305 192200 756462725 23250 23250 23250 23250 0
54 20250305 192100 756462725 23250 23250 23250 23250 0
55 20250305 192000 756462725 23250 23250 23250 23250 0
56 20250305 191900 756462725 23250 23250 23250 23250 0
57 20250305 191800 756462725 23250 23250 23250 23250 0
58 20250305 191700 756462725 23250 23250 23250 23250 0
59 20250305 191600 756462725 23250 23250 23250 23250 0
60 20250305 191500 756462725 23250 23250 23250 23250 0
61 20250305 191400 756462725 23250 23250 23250 23250 0
62 20250305 191300 756462725 23250 23250 23250 23250 637
63 20250305 191200 756462725 23250 23250 23250 23250 0
64 20250305 191100 756462725 23250 23250 23250 23250 0
65 20250305 191000 756462725 23250 23250 23250 23250 0
66 20250305 190900 756462725 23250 23250 23250 23250 0
67 20250305 190800 756462725 23250 23250 23250 23250 0
68 20250305 190700 756462725 23250 23250 23250 23250 0
69 20250305 190600 756462725 23250 23250 23250 23250 0
70 20250305 190500 756462725 23250 23250 23250 23250 0
71 20250305 190400 756462725 23250 23250 23250 23250 0
72 20250305 190300 756462725 23250 23250 23250 23250 0
73 20250305 190200 756462725 23250 23250 23250 23250 0
74 20250305 190100 756462725 23250 23250 23250 23250 0
75 20250305 190000 756462725 23250 23250 23250 23250 0
76 20250305 185900 756462725 23250 23250 23250 23250 0
77 20250305 185800 756462725 23250 23250 23250 23250 0
78 20250305 185700 756462725 23250 23250 23250 23250 0
79 20250305 185600 756462725 23250 23250 23250 23250 0
80 20250305 185500 756462725 23250 23250 23250 23250 0
81 20250305 185400 756462725 23250 23250 23250 23250 0
82 20250305 185300 756462725 23250 23250 23250 23250 0
83 20250305 185200 756462725 23250 23250 23250 23250 0
84 20250305 185100 756462725 23250 23250 23250 23250 0
85 20250305 185000 756462725 23250 23250 23250 23250 0
86 20250305 184900 756462725 23250 23250 23250 23250 0
87 20250305 184800 756462725 23250 23250 23250 23250 0
88 20250305 184700 756462725 23250 23250 23250 23250 0
89 20250305 184600 756462725 23250 23250 23250 23250 0
90 20250305 184500 756462725 23250 23250 23250 23250 0
91 20250305 184400 756462725 23250 23250 23250 23250 0
92 20250305 184300 756462725 23250 23250 23250 23250 637
93 20250305 184200 756462725 23250 23250 23250 23250 0
94 20250305 184100 756462725 23250 23250 23250 23250 0
95 20250305 184000 756462725 23250 23250 23250 23250 0
96 20250305 183900 756462725 23250 23250 23250 23250 0
97 20250305 183800 756462725 23250 23250 23250 23250 0
98 20250305 183700 756462725 23250 23250 23250 23250 0
99 20250305 183600 756462725 23250 23250 23250 23250 0
100 20250305 183500 756462725 23250 23250 23250 23250 0
101 20250305 183400 756462725 23250 23250 23250 23250 0
102 20250305 183300 756462725 23250 23250 23250 23250 0
103 20250305 183200 756462725 23250 23250 23250 23250 0
104 20250305 183100 756462725 23250 23250 23250 23250 0
105 20250305 183000 756462725 23250 23250 23250 23250 0
106 20250305 182900 756462725 23250 23250 23250 23250 0
107 20250305 182800 756462725 23250 23250 23250 23250 0
108 20250305 182700 756462725 23250 23250 23250 23250 0
109 20250305 182600 756462725 23250 23250 23250 23250 0
110 20250305 182500 756462725 23250 23250 23250 23250 0
111 20250305 182400 756462725 23250 23250 23250 23250 0
112 20250305 182300 756462725 23250 23250 23250 23250 0
113 20250305 182200 756462725 23250 23250 23250 23250 0
114 20250305 182100 756462725 23250 23250 23250 23250 0
115 20250305 182000 756462725 23250 23250 23250 23250 0
116 20250305 181900 756462725 23250 23250 23250 23250 0
117 20250305 181800 756462725 23250 23250 23250 23250 0
118 20250305 181700 756462725 23250 23250 23250 23250 0
119 20250305 181600 756462725 23250 23250 23250 23250 0
120 20250305 181500 756462725 23250 23250 23250 23250 0
121 20250305 181400 756462725 23250 23250 23250 23250 0
122 20250305 181300 756462725 23250 23250 23250 23250 637
123 20250305 181200 756462725 23250 23250 23250 23250 0
124 20250305 181100 756462725 23250 23250 23250 23250 0
125 20250305 181000 756462725 23250 23250 23250 23250 0
126 20250305 180900 756462725 23250 23250 23250 23250 0
127 20250305 180800 756462725 23250 23250 23250 23250 0
128 20250305 180700 756462725 23250 23250 23250 23250 0
129 20250305 180600 756462725 23250 23250 23250 23250 0
130 20250305 180500 756462725 23250 23250 23250 23250 0
131 20250305 180400 756462725 23250 23250 23250 23250 0
132 20250305 180300 756462725 23250 23250 23250 23250 0
133 20250305 180200 756462725 23250 23250 23250 23250 0
134 20250305 180100 756462725 23250 23250 23250 23250 0
135 20250305 180000 756462725 23250 23250 23250 23250 0
136 20250305 175900 756462725 23250 23250 23250 23250 0
137 20250305 175800 756462725 23250 23250 23250 23250 0
138 20250305 175700 756462725 23250 23250 23250 23250 0
139 20250305 175600 756462725 23250 23250 23250 23250 0
140 20250305 175500 756462725 23250 23250 23250 23250 0
141 20250305 175400 756462725 23250 23250 23250 23250 0
142 20250305 175300 756462725 23250 23250 23250 23250 0
143 20250305 175200 756462725 23250 23250 23250 23250 0
144 20250305 175100 756462725 23250 23250 23250 23250 0
145 20250305 175000 756462725 23250 23250 23250 23250 0
146 20250305 174900 756462725 23250 23250 23250 23250 0
147 20250305 174800 756462725 23250 23250 23250 23250 0
148 20250305 174700 756462725 23250 23250 23250 23250 0
149 20250305 174600 756462725 23250 23250 23250 23250 0
150 20250305 174500 756462725 23250 23250 23250 23250 0
151 20250305 174400 756462725 23250 23250 23250 23250 0
152 20250305 174300 756462725 23250 23250 23250 23250 637
153 20250305 174200 756462725 23250 23250 23250 23250 0
154 20250305 174100 756462725 23250 23250 23250 23250 0
155 20250305 174000 756462725 23250 23250 23250 23250 0
156 20250305 173900 756462725 23250 23250 23250 23250 0
157 20250305 173800 756462725 23250 23250 23250 23250 0
158 20250305 173700 756462725 23250 23250 23250 23250 0
159 20250305 173600 756462725 23250 23250 23250 23250 0
160 20250305 173500 756462725 23250 23250 23250 23250 0
161 20250305 173400 756462725 23250 23250 23250 23250 0
162 20250305 173300 756462725 23250 23250 23250 23250 0
163 20250305 173200 756462725 23250 23250 23250 23250 0
164 20250305 173100 756462725 23250 23250 23250 23250 0
165 20250305 173000 756462725 23250 23250 23250 23250 0
166 20250305 172900 756462725 23250 23250 23250 23250 0
167 20250305 172800 756462725 23250 23250 23250 23250 0
168 20250305 172700 756462725 23250 23250 23250 23250 0
169 20250305 172600 756462725 23250 23250 23250 23250 0
170 20250305 172500 756462725 23250 23250 23250 23250 0
171 20250305 172400 756462725 23250 23250 23250 23250 0
172 20250305 172300 756462725 23250 23250 23250 23250 0
173 20250305 172200 756462725 23250 23250 23250 23250 0
174 20250305 172100 756462725 23250 23250 23250 23250 0
175 20250305 172000 756462725 23250 23250 23250 23250 0
176 20250305 171900 756462725 23250 23250 23250 23250 0
177 20250305 171800 756462725 23250 23250 23250 23250 0
178 20250305 171700 756462725 23250 23250 23250 23250 0
179 20250305 171600 756462725 23250 23250 23250 23250 0
180 20250305 171500 756462725 23250 23250 23250 23250 0
181 20250305 171400 756462725 23250 23250 23250 23250 0
182 20250305 171300 756462725 23250 23250 23250 23250 637
183 20250305 171200 756462725 23250 23250 23250 23250 0
184 20250305 171100 756462725 23250 23250 23250 23250 0
185 20250305 171000 756462725 23250 23250 23250 23250 0
186 20250305 170900 756462725 23250 23250 23250 23250 0
187 20250305 170800 756462725 23250 23250 23250 23250 0
188 20250305 170700 756462725 23250 23250 23250 23250 0
189 20250305 170600 756462725 23250 23250 23250 23250 0
190 20250305 170500 756462725 23250 23250 23250 23250 0
191 20250305 170400 756462725 23250 23250 23250 23250 0
192 20250305 170300 756462725 23250 23250 23250 23250 0
193 20250305 170200 756462725 23250 23250 23250 23250 0
194 20250305 170100 756462725 23250 23250 23250 23250 0
195 20250305 170000 756462725 23250 23250 23250 23250 0
196 20250305 165900 756462725 23250 23250 23250 23250 0
197 20250305 165800 756462725 23250 23250 23250 23250 0
198 20250305 165700 756462725 23250 23250 23250 23250 0
199 20250305 165600 756462725 23250 23250 23250 23250 0
200 20250305 165500 756462725 23250 23250 23250 23250 0
201 20250305 165400 756462725 23250 23250 23250 23250 0
202 20250305 165300 756462725 23250 23250 23250 23250 0
203 20250305 165200 756462725 23250 23250 23250 23250 0
204 20250305 165100 756462725 23250 23250 23250 23250 0
205 20250305 165000 756462725 23250 23250 23250 23250 0
206 20250305 164900 756462725 23250 23250 23250 23250 0
207 20250305 164800 756462725 23250 23250 23250 23250 0
208 20250305 164700 756462725 23250 23250 23250 23250 0
209 20250305 164600 756462725 23250 23250 23250 23250 0
210 20250305 164500 756462725 23250 23250 23250 23250 0
211 20250305 164400 756462725 23250 23250 23250 23250 0
212 20250305 164300 756462725 23250 23250 23250 23250 637
213 20250305 164200 756462725 23250 23250 23250 23250 0
214 20250305 164100 756462725 23250 23250 23250 23250 0
215 20250305 164000 756462725 23250 23250 23250 23250 0
216 20250305 163900 756462725 23250 23250 23250 23250 0
217 20250305 163800 756462725 23250 23250 23250 23250 0
218 20250305 163700 756462725 23250 23250 23250 23250 0
219 20250305 163600 756462725 23250 23250 23250 23250 0
220 20250305 163500 756462725 23250 23250 23250 23250 0
221 20250305 163400 756462725 23250 23250 23250 23250 0
222 20250305 163300 756462725 23250 23250 23250 23250 0
223 20250305 163200 756462725 23250 23250 23250 23250 0
224 20250305 163100 756462725 23250 23250 23250 23250 0
225 20250305 163000 756462725 23250 23250 23250 23250 0
226 20250305 162900 756462725 23250 23250 23250 23250 0
227 20250305 162800 756462725 23250 23250 23250 23250 0
228 20250305 162700 756462725 23250 23250 23250 23250 0
229 20250305 162600 756462725 23250 23250 23250 23250 0
230 20250305 162500 756462725 23250 23250 23250 23250 0
231 20250305 162400 756462725 23250 23250 23250 23250 0
232 20250305 162300 756462725 23250 23250 23250 23250 0
233 20250305 162200 756462725 23250 23250 23250 23250 0
234 20250305 162100 756462725 23250 23250 23250 23250 0
235 20250305 162000 756462725 23250 23250 23250 23250 0
236 20250305 161900 756462725 23250 23250 23250 23250 0
237 20250305 161800 756462725 23250 23250 23250 23250 0
238 20250305 161700 756462725 23250 23250 23250 23250 0
239 20250305 161600 756462725 23250 23250 23250 23250 0
240 20250305 161500 756462725 23250 23250 23250 23250 0
241 20250305 161400 756462725 23250 23250 23250 23250 0
242 20250305 161300 756462725 23250 23250 23250 23250 637
243 20250305 161200 756462725 23250 23250 23250 23250 0
244 20250305 161100 756462725 23250 23250 23250 23250 0
245 20250305 161000 756462725 23250 23250 23250 23250 0
246 20250305 160900 756462725 23250 23250 23250 23250 0
247 20250305 160800 756462725 23250 23250 23250 23250 0
248 20250305 160700 756462725 23250 23250 23250 23250 0
249 20250305 160600 756462725 23250 23250 23250 23250 0
250 20250305 160500 756462725 23250 23250 23250 23250 0
251 20250305 160400 756462725 23250 23250 23250 23250 0
252 20250305 160300 756462725 23250 23250 23250 23250 0
253 20250305 160200 756462725 23250 23250 23250 23250 0
254 20250305 160100 756462725 23250 23250 23250 23250 0
255 20250305 160000 756462725 23250 23250 23250 23250 0
256 20250305 155900 756462725 23250 23250 23250 23250 0
257 20250305 155800 756462725 23250 23250 23250 23250 0
258 20250305 155700 756462725 23250 23250 23250 23250 0
259 20250305 155600 756462725 23250 23250 23250 23250 0
260 20250305 155500 756462725 23250 23250 23250 23250 0
261 20250305 155400 756462725 23250 23250 23250 23250 0
262 20250305 155300 756462725 23250 23250 23250 23250 0
263 20250305 155200 756462725 23250 23250 23250 23250 0
264 20250305 155100 756462725 23250 23250 23250 23250 0
265 20250305 155000 756462725 23250 23250 23250 23250 0
266 20250305 154900 756462725 23250 23250 23250 23250 0
267 20250305 154800 756462725 23250 23250 23250 23250 0
268 20250305 154700 756462725 23250 23250 23250 23250 0
269 20250305 154600 756462725 23250 23250 23250 23250 0
270 20250305 154500 756462725 23250 23250 23250 23250 0
271 20250305 154400 756462725 23250 23250 23250 23250 0
272 20250305 154300 756462725 23250 23250 23250 23250 637
273 20250305 154200 756462725 23250 23250 23250 23250 0
274 20250305 154100 756462725 23250 23250 23250 23250 0
275 20250305 154000 756462725 23250 23250 23250 23250 0
276 20250305 153900 756462725 23250 23250 23250 23250 0
277 20250305 153800 756462725 23250 23250 23250 23250 0
278 20250305 153700 756462725 23250 23250 23250 23250 0
279 20250305 153600 756462725 23250 23250 23250 23250 0
280 20250305 153500 756462725 23250 23250 23250 23250 0
281 20250305 153400 756462725 23250 23250 23250 23250 0
282 20250305 153300 756462725 23250 23250 23250 23250 0
283 20250305 153200 756462725 23250 23250 23250 23250 0
284 20250305 153100 756462725 23250 23250 23250 23250 0
285 20250305 153000 756462725 23250 23250 23250 23250 637
286 20250305 152900 741652475 23300 23300 23300 23300 0
287 20250305 152800 741652475 23300 23300 23300 23300 0
288 20250305 152700 741652475 23300 23300 23300 23300 0
289 20250305 152600 741652475 23300 23300 23300 23300 0
290 20250305 152500 741652475 23300 23300 23300 23300 0
291 20250305 152400 741652475 23300 23300 23300 23300 0
292 20250305 152300 741652475 23300 23300 23300 23300 0
293 20250305 152200 741652475 23300 23300 23300 23300 0
294 20250305 152100 741652475 23300 23300 23300 23300 0
295 20250305 152000 741652475 23300 23300 23300 23300 0
296 20250305 151900 741652475 23300 23200 23300 23200 21
297 20250305 151800 741163875 23300 23300 23300 23300 2
298 20250305 151700 741117275 23300 23300 23300 23300 1
299 20250305 151600 741093975 23300 23200 23300 23200 510
300 20250305 151500 729261875 23250 23300 23300 23250 248
301 20250305 151400 723494875 23300 23300 23300 23300 73
302 20250305 151300 721793975 23300 23300 23300 23200 24
303 20250305 151200 721235175 23300 23300 23300 23300 12
304 20250305 151100 720955575 23300 23300 23300 23300 24
305 20250305 151000 720396375 23250 23250 23250 23200 383
306 20250305 150900 711491825 23200 23300 23300 23200 31
307 20250305 150800 710772525 23300 23300 23300 23300 2
308 20250305 150700 710725925 23300 23250 23300 23250 345
309 20250305 150600 702704575 23250 23300 23300 23200 79
310 20250305 150500 700866525 23200 23300 23300 23200 420
311 20250305 150400 691110975 23300 23300 23300 23300 13
312 20250305 150300 690808075 23300 23300 23300 23250 30
313 20250305 150200 690109575 23300 23250 23300 23250 72
314 20250305 150100 688435475 23300 23300 23300 23300 2
315 20250305 150000 688388875 23300 23300 23300 23300 2
316 20250305 145900 688342275 23300 23300 23300 23300 1
317 20250305 145800 688318975 23250 23300 23300 23250 11
318 20250305 145700 688063075 23300 23250 23300 23250 186
319 20250305 145600 683738525 23300 23300 23300 23300 2
320 20250305 145500 683691925 23250 23250 23350 23250 16
321 20250305 145400 683319825 23250 23350 23350 23250 3007
322 20250305 145300 613346775 23350 23350 23350 23350 15
323 20250305 145200 612996525 23350 23350 23350 23350 13
324 20250305 145100 612692975 23350 23350 23350 23350 34
325 20250305 145000 611899075 23350 23350 23350 23300 153
326 20250305 144900 608333925 23350 23350 23350 23350 1001
327 20250305 144800 584960575 23400 23400 23400 23350 6
328 20250305 144700 584820225 23400 23300 23400 23300 122
329 20250305 144600 581977525 23400 23100 23400 23100 2128
330 20250305 144500 532699375 23050 23050 23100 23050 9
331 20250305 144400 532491575 23100 23100 23100 23100 10
332 20250305 144300 532260575 23050 23100 23100 23050 147
333 20250305 144200 528871025 23100 23100 23100 23100 3
334 20250305 144100 528801725 23100 23100 23100 23050 650
335 20250305 144000 513809225 23100 23100 23100 23100 5
336 20250305 143900 513693725 23100 23100 23100 23100 476
337 20250305 143800 502698125 23100 23100 23100 23100 1
338 20250305 143700 502675025 23100 23100 23100 23100 8
339 20250305 143600 502490225 23100 23100 23100 23100 2
340 20250305 143500 502444025 23100 23100 23100 23100 1
341 20250305 143400 502420925 23100 23100 23100 23050 5
342 20250305 143300 502305525 23100 23100 23100 23100 1
343 20250305 143200 502282425 23100 23100 23100 23100 7
344 20250305 143100 502120725 23100 23100 23100 23050 30
345 20250305 143000 501428625 23100 23100 23100 23100 2
346 20250305 142900 501382425 23100 23100 23100 23050 11
347 20250305 142800 501128725 23100 23100 23100 23100 2
348 20250305 142700 501082525 23100 23100 23100 23100 232
349 20250305 142600 495723325 23100 23100 23100 23100 2
350 20250305 142500 495677125 23100 23100 23100 23100 1
351 20250305 142400 495654025 23100 23100 23100 23100 3
352 20250305 142300 495584725 23050 23100 23100 23050 2
353 20250305 142200 495538575 23100 23100 23100 23100 2
354 20250305 142100 495492375 23100 23100 23100 23100 1
355 20250305 142000 495469275 23100 23100 23100 23050 7
356 20250305 141900 495307825 23100 23100 23100 23100 103
357 20250305 141800 492928525 23100 23100 23100 23100 1
358 20250305 141700 492905425 23050 23100 23100 23050 9
359 20250305 141600 492697775 23100 23100 23100 23100 1
360 20250305 141500 492674675 23100 23100 23100 23100 3
361 20250305 141400 492605375 23100 23100 23100 23100 2
362 20250305 141300 492559175 23100 23100 23100 23100 1
363 20250305 141200 492536075 23100 23100 23100 23100 4
364 20250305 141100 492443675 23075 23075 23075 23075 1
365 20250305 141000 492420600 23100 23075 23100 23075 5
366 20250305 140900 492305125 23075 23075 23075 23075 2
367 20250305 140800 492258975 23075 23075 23075 23075 1
368 20250305 140700 492235900 23075 23100 23100 23075 2
369 20250305 140600 492189725 23100 23050 23100 23050 112
370 20250305 140500 489607525 23100 23100 23100 23100 9
371 20250305 140400 489399625 23100 23100 23100 23100 1
372 20250305 140300 489376525 23100 23100 23100 23100 2
373 20250305 140200 489330325 23100 23100 23100 23100 3
374 20250305 140100 489261025 23100 23100 23100 23100 1
375 20250305 140000 489237925 23100 23100 23100 23100 3
376 20250305 135900 489168625 23100 23100 23100 23100 1
377 20250305 135800 489145525 23100 23100 23100 23100 2
378 20250305 135700 489099325 23100 23100 23100 23100 2
379 20250305 135600 489053125 23100 23100 23100 23100 2
380 20250305 135500 489006925 23100 23100 23100 23100 2
381 20250305 135400 488960725 23100 23100 23100 23100 1
382 20250305 135300 488937625 23100 23100 23100 23050 277
383 20250305 135200 482551175 23100 23100 23100 23100 2
384 20250305 135100 482504975 23100 23100 23100 23100 2
385 20250305 135000 482458775 23100 23100 23100 23100 3
386 20250305 134900 482389475 23100 23100 23100 23100 1
387 20250305 134800 482366375 23100 23100 23100 23100 2
388 20250305 134700 482320175 23100 23050 23100 23050 26
389 20250305 134600 481720525 23100 23150 23150 23050 393
390 20250305 134500 472661675 23150 23150 23150 23150 2
391 20250305 134400 472615375 23150 23150 23150 23150 3
392 20250305 134300 472545925 23150 23150 23150 23150 2
393 20250305 134200 472499625 23150 23150 23150 23150 1
394 20250305 134100 472476475 23150 23150 23150 23150 4
395 20250305 134000 472383875 23150 23150 23150 23150 2
396 20250305 133900 472337575 23150 23150 23150 23150 1
397 20250305 133800 472314425 23150 23150 23150 23150 2
398 20250305 133700 472268125 23150 23150 23150 23150 26
399 20250305 133600 471666225 23150 23150 23150 23150 8
400 20250305 133500 471481025 23150 23150 23150 23150 3
401 20250305 133400 471411575 23150 23150 23150 23150 1
402 20250305 133300 471388425 23150 23150 23150 23150 3
403 20250305 133200 471318975 23150 23150 23150 23150 141
404 20250305 133100 468054825 23150 23100 23150 23100 644
405 20250305 133000 453173875 23100 23100 23100 23100 2
406 20250305 132900 453127675 23100 23100 23100 23100 1
407 20250305 132800 453104575 23050 23100 23100 23050 5
408 20250305 132700 452989225 23100 23100 23100 23100 8
409 20250305 132600 452804425 23100 23100 23100 23100 2
410 20250305 132500 452758225 23100 23100 23100 23100 1
411 20250305 132400 452735125 23100 23100 23100 23100 2
412 20250305 132300 452688925 23100 23100 23100 23100 3
413 20250305 132200 452619625 23050 23100 23100 23050 2
414 20250305 132100 452573475 23100 23100 23100 23100 2
415 20250305 132000 452527275 23100 23100 23100 23100 1
416 20250305 131900 452504175 23100 23100 23100 23100 2
417 20250305 131800 452457975 23100 23100 23100 23100 3
418 20250305 131700 452388675 23100 23050 23100 23050 51
419 20250305 131600 451210625 23100 23100 23100 23100 23
420 20250305 131500 450679325 23000 23100 23100 23000 73
421 20250305 131400 449000225 23100 23100 23100 23100 3
422 20250305 131300 448930925 23100 23100 23100 23100 3
423 20250305 131200 448861625 23100 23100 23100 23100 1
424 20250305 131100 448838525 23100 23100 23100 23100 2
425 20250305 131000 448792325 23100 23100 23100 23100 1
426 20250305 130900 448769225 23100 23100 23100 23100 5
427 20250305 130800 448653725 23100 23100 23100 23100 2
428 20250305 130700 448607525 23100 23100 23100 23100 2
429 20250305 130600 448561325 23100 23100 23100 23100 2
430 20250305 130500 448515125 23100 23100 23100 23100 6
431 20250305 130400 448376525 23100 23100 23100 23100 5
432 20250305 130300 448261025 23100 23100 23100 23100 1
433 20250305 130200 448237925 23100 23100 23100 23100 2
434 20250305 130100 448191725 23100 23100 23100 23100 2
435 20250305 130000 448145525 23100 22950 23100 22950 3
436 20250305 125900 448076525 23050 23000 23100 23000 1247
437 20250305 125800 419338325 22950 23000 23000 22950 177
438 20250305 125700 415267575 23000 23000 23000 23000 2
439 20250305 125600 415221575 23000 23000 23000 23000 2
440 20250305 125500 415175575 23000 23000 23000 23000 1
441 20250305 125400 415152575 23000 23000 23000 23000 2
442 20250305 125300 415106575 22900 23000 23000 22900 6
443 20250305 125200 414969075 23000 23000 23000 23000 2
444 20250305 125100 414923075 23000 23000 23000 23000 1
445 20250305 125000 414900075 23000 23000 23000 22900 370
446 20250305 124900 406426075 23000 23000 23000 23000 8
447 20250305 124800 406242075 23000 23000 23000 23000 1
448 20250305 124700 406219075 23000 23000 23000 23000 2
449 20250305 124600 406173075 22850 22950 22950 22850 11
450 20250305 124500 405921625 23000 23000 23000 23000 3
451 20250305 124400 405852625 22850 23000 23000 22850 303
452 20250305 124300 398912775 23000 23000 23000 23000 1
453 20250305 124200 398889775 23000 23000 23000 23000 2
454 20250305 124100 398843775 23000 23000 23000 23000 1
455 20250305 124000 398820775 23000 23000 23000 23000 1
456 20250305 123900 398797775 22950 23000 23000 22950 157
457 20250305 123800 395194525 23000 23000 23000 23000 2
458 20250305 123700 395148525 23000 23000 23000 23000 40
459 20250305 123600 394228525 23000 23000 23000 23000 1
460 20250305 123500 394205525 23000 23000 23000 23000 3
461 20250305 123400 394136525 23000 23000 23000 23000 1
462 20250305 123300 394113525 23000 23000 23000 23000 2
463 20250305 123200 394067525 23000 23000 23000 23000 2
464 20250305 123100 394021525 23000 23000 23000 23000 1
465 20250305 123000 393998525 23000 23000 23000 23000 3
466 20250305 122900 393929525 22950 22900 23000 22900 4
467 20250305 122800 393837775 23000 23000 23000 23000 2
468 20250305 122700 393791775 23000 23000 23000 23000 2
469 20250305 122600 393745775 23000 23000 23000 23000 1
470 20250305 122500 393722775 23000 23000 23000 23000 3
471 20250305 122400 393653775 23000 23000 23000 23000 1
472 20250305 122300 393630775 23000 23000 23000 23000 2
473 20250305 122200 393584775 23000 23000 23000 22900 72
474 20250305 122100 391935775 23000 22950 23000 22950 142
475 20250305 122000 388675625 22900 22950 22950 22900 34
476 20250305 121900 387896925 22950 22950 22950 22900 23
477 20250305 121800 387370075 22950 22950 22950 22950 2
478 20250305 121700 387324175 22950 22950 22950 22950 1
479 20250305 121600 387301225 22950 22950 22950 22950 3
480 20250305 121500 387232375 22900 22950 22950 22900 4
481 20250305 121400 387140675 22950 22850 22950 22850 2
482 20250305 121300 387094875 22950 22950 22950 22950 2
483 20250305 121200 387048975 22950 22950 22950 22950 1
484 20250305 121100 387026025 22950 22900 22950 22900 106
485 20250305 121000 384598525 22900 22875 22900 22875 2
486 20250305 120900 384552750 22900 22900 22900 22900 1
487 20250305 120800 384529850 22900 22900 22900 22900 2
488 20250305 120700 384484050 22900 22900 22900 22900 69
489 20250305 120600 382903950 22925 22925 22925 22925 3
490 20250305 120500 382835175 22925 22925 22925 22925 2
491 20250305 120400 382789325 22900 22925 22925 22900 31
492 20250305 120300 382079400 22925 22925 22925 22925 2
493 20250305 120200 382033550 22925 22925 22925 22925 2
494 20250305 120100 381987700 22950 22950 22950 22950 2
495 20250305 120000 381941800 22950 22900 22950 22900 6
496 20250305 115900 381804350 22900 22950 22950 22900 3
497 20250305 115800 381735550 22900 22950 22950 22900 4
498 20250305 115700 381643825 22950 22950 22950 22950 2
499 20250305 115600 381597925 22950 22950 22950 22950 3
500 20250305 115500 381529075 22950 22950 22950 22950 2
501 20250305 115400 381483175 22950 22950 22950 22950 2
502 20250305 115300 381437275 22950 22950 22950 22950 3
503 20250305 115200 381368425 22950 22950 22950 22950 31
504 20250305 115100 380656975 22950 22950 22950 22950 2
505 20250305 115000 380611075 22950 22950 22950 22950 1
506 20250305 114900 380588125 22950 22950 22950 22950 2
507 20250305 114800 380542225 22950 22950 22950 22950 3
508 20250305 114700 380473375 22950 22950 22950 22950 2
509 20250305 114600 380427475 22950 22950 22950 22950 2
510 20250305 114500 380381575 22950 22950 22950 22950 1
511 20250305 114400 380358625 22950 22900 22950 22900 3
512 20250305 114300 380289825 22900 22850 22950 22850 3
513 20250305 114200 380221125 22950 23000 23000 22950 5
514 20250305 114100 380106275 23000 23000 23000 23000 2
515 20250305 114000 380060275 23000 23000 23000 23000 1
516 20250305 113900 380037275 23000 23000 23000 23000 2
517 20250305 113800 379991275 23000 23000 23000 23000 2
518 20250305 113700 379945275 23000 23000 23000 23000 2
519 20250305 113600 379899275 22850 23000 23000 22850 63
520 20250305 113500 378459425 23000 23000 23000 23000 1
521 20250305 113400 378436425 23000 23000 23000 23000 2
522 20250305 113300 378390425 23000 23000 23000 23000 2
523 20250305 113200 378344425 23000 23000 23000 23000 2
524 20250305 113100 378298425 23000 23000 23000 23000 1
525 20250305 113000 378275425 22900 22950 23000 22900 2655
526 20250305 112900 317416925 22950 23000 23000 22950 5
527 20250305 112800 317302025 23000 22950 23000 22950 2
528 20250305 112700 317256075 23000 23000 23000 23000 2
529 20250305 112600 317210075 23000 23000 23000 23000 4
530 20250305 112500 317118075 23000 23000 23000 23000 2
531 20250305 112400 317072075 23000 23050 23050 23000 103
532 20250305 112300 314702975 23050 23050 23050 23050 1
533 20250305 112200 314679925 23050 23000 23050 23000 566
534 20250305 112100 301661875 23000 23000 23000 23000 1
535 20250305 112000 301638875 23000 23000 23000 23000 2
536 20250305 111900 301592875 23000 23050 23050 23000 16
537 20250305 111800 301224825 23050 23050 23050 23050 1
538 20250305 111700 301201775 23050 23050 23050 23050 2
539 20250305 111600 301155675 23050 23050 23050 23050 3
540 20250305 111500 301086525 23050 23050 23050 23050 2
541 20250305 111400 301040425 23050 23000 23050 23000 4
542 20250305 111300 300948275 23050 23000 23050 23000 3
543 20250305 111200 300879225 23050 23050 23050 23050 7
544 20250305 111100 300717875 23050 23050 23050 23050 1
545 20250305 111000 300694825 23050 23050 23050 23050 3
546 20250305 110900 300625675 23050 23050 23050 23050 2
547 20250305 110800 300579575 23050 23050 23050 23050 1
548 20250305 110700 300556525 23050 23000 23050 23000 2
549 20250305 110600 300510475 23000 23050 23050 23000 499
550 20250305 110500 289033425 23050 23050 23050 23050 3
551 20250305 110400 288964275 23050 23050 23050 23050 1
552 20250305 110300 288941225 23050 23050 23050 23050 2
553 20250305 110200 288895125 23050 23050 23050 23050 2
554 20250305 110100 288849025 23050 23050 23050 23050 1
555 20250305 110000 288825975 23050 23000 23050 23000 7
556 20250305 105900 288664825 23100 23100 23100 23100 1
557 20250305 105800 288641725 23100 23000 23100 23000 5
558 20250305 105700 288526525 23000 23150 23150 23000 5767
559 20250305 105600 155734175 23150 23000 23150 23000 5
560 20250305 105500 155619025 23100 23000 23100 23000 4
561 20250305 105400 155526725 23100 23000 23100 23000 4
562 20250305 105300 155434625 23000 23100 23100 23000 5
563 20250305 105200 155319425 23100 23100 23100 23000 6
564 20250305 105100 155181225 23000 22950 23000 22950 1076
565 20250305 105000 130449025 22950 22850 22950 22850 7
566 20250305 104900 130288775 22900 23000 23000 22900 276
567 20250305 104800 123954625 23000 22950 23000 22950 5
568 20250305 104700 123839775 23000 22950 23000 22950 51
569 20250305 104600 122669275 23000 22950 23000 22950 42
570 20250305 104500 121705225 23000 23000 23000 23000 2
571 20250305 104400 121659225 22950 22950 23000 22950 7
572 20250305 104300 121498525 23000 23000 23000 23000 2
573 20250305 104200 121452525 22950 22950 23000 22950 5
574 20250305 104100 121337725 23000 23000 23000 23000 8
575 20250305 104000 121153725 23000 22975 23000 22950 11
576 20250305 103900 120901025 22950 22950 22975 22950 3
577 20250305 103800 120832150 22975 22975 22975 22950 6
578 20250305 103700 120694400 22975 22975 22975 22975 3
579 20250305 103600 120625475 23000 23000 23000 22975 6
580 20250305 103500 120487550 23000 23000 23000 23000 58
581 20250305 103400 119153550 22950 23000 23000 22950 5
582 20250305 103300 119038750 23000 23000 23000 22950 109
583 20250305 103200 116537100 23000 22950 23000 22950 5
584 20250305 103100 116422300 23000 23000 23000 23000 152
585 20250305 103000 112926300 23050 23000 23050 23000 5
586 20250305 102900 112811200 23050 23050 23050 23050 2
587 20250305 102800 112765100 23050 23050 23050 23050 3
588 20250305 102700 112695950 23050 23100 23100 23050 6
589 20250305 102600 112557450 23150 23150 23150 23000 14
590 20250305 102500 112233950 23000 23150 23150 23000 52
591 20250305 102400 111036750 23150 23150 23150 23050 5
592 20250305 102300 110921300 23150 23100 23150 23100 7
593 20250305 102200 110759500 23000 23150 23150 23000 6
594 20250305 102100 110621200 23150 23150 23150 23150 2
595 20250305 102000 110574900 23000 23150 23150 23000 5
596 20250305 101900 110459750 23150 23150 23150 23150 2
597 20250305 101800 110413450 23150 23150 23150 23000 8
598 20250305 101700 110228700 23200 23200 23200 23200 1
599 20250305 101600 110205500 23050 23200 23200 23050 122
600 20250305 101500 107388250 23200 23200 23200 23200 11
601 20250305 101400 107133050 23200 23150 23200 23000 112
602 20250305 101300 104555700 23200 22900 23200 22900 1894
603 20250305 101200 61098400 22900 22850 22900 22850 117
604 20250305 101100 58419850 22900 22900 22900 22900 1
605 20250305 101000 58396950 22850 22900 22900 22850 63
606 20250305 100900 56957350 22900 22900 22900 22900 2
607 20250305 100800 56911550 22800 22850 22900 22800 178
608 20250305 100700 52847050 22850 22850 22850 22800 20
609 20250305 100600 52390850 22800 22850 22850 22800 55
610 20250305 100500 51136750 22800 22850 22850 22800 4
611 20250305 100400 51045450 22800 22850 22850 22800 6
612 20250305 100300 50908550 22850 22800 22850 22800 38
613 20250305 100200 50042050 22800 22800 22800 22800 4
614 20250305 100100 49950850 22850 22850 22850 22850 10
615 20250305 100000 49722350 22800 22900 22900 22800 217
616 20250305 095900 44763850 22900 22900 22900 22900 2
617 20250305 095800 44718050 22850 22850 22900 22850 9
618 20250305 095700 44512200 22900 22850 22900 22850 19
619 20250305 095600 44077950 22850 22900 22900 22850 9
620 20250305 095500 43872100 22900 22900 22900 22900 34
621 20250305 095400 43093500 22850 22900 22900 22850 5
622 20250305 095300 42979150 22900 22900 22900 22850 5
623 20250305 095200 42864700 22850 22900 22900 22850 6
624 20250305 095100 42727500 22900 22850 22900 22850 5
625 20250305 095000 42613050 22850 22900 22900 22850 7
626 20250305 094900 42452950 22900 22850 22900 22850 50
627 20250305 094800 41308100 22900 22900 22900 22900 2
628 20250305 094700 41262300 22900 22850 22900 22850 65
629 20250305 094600 39776850 22900 22900 22900 22850 35
630 20250305 094500 38976850 22900 22850 22900 22850 8
631 20250305 094400 38793900 22900 22900 22900 22900 74
632 20250305 094300 37099300 22900 22850 22900 22850 37
633 20250305 094200 36253650 22900 22850 22900 22850 5
634 20250305 094100 36139200 22850 22850 22900 22850 9
635 20250305 094000 35933450 22900 22900 22900 22900 4
636 20250305 093900 35841850 22900 22900 22900 22850 34
637 20250305 093800 35064650 22850 22900 22900 22850 32
638 20250305 093700 34333350 22900 22900 22900 22850 17
639 20250305 093600 33944200 22850 22900 22900 22850 12
640 20250305 093500 33669900 22900 22950 22950 22850 39
641 20250305 093400 32777700 22950 22950 22950 22950 103
642 20250305 093300 30413850 22950 22950 22950 22850 14
643 20250305 093200 30092950 22950 22950 22950 22950 8
644 20250305 093100 29909350 22900 22900 22900 22900 4
645 20250305 093000 29817750 22950 22900 22950 22900 9
646 20250305 092900 29611550 22900 22850 22900 22850 6
647 20250305 092800 29474350 22900 22950 22950 22900 26
648 20250305 092700 28877750 22850 22850 22850 22850 4
649 20250305 092600 28786350 22900 22850 22900 22850 28
650 20250305 092500 28146350 22900 22850 22900 22850 45
651 20250305 092400 27118000 22900 22900 22900 22900 14
652 20250305 092300 26797400 22900 22900 22900 22850 8
653 20250305 092200 26614400 22850 22900 22900 22850 12
654 20250305 092100 26340100 22850 22900 22900 22800 225
655 20250305 092000 21202200 22900 22900 22900 22900 2
656 20250305 091900 21156400 22900 22900 22900 22900 4
657 20250305 091800 21064800 22900 22900 22900 22900 4
658 20250305 091700 20973200 22850 22950 22950 22800 336
659 20250305 091600 13302500 22900 23000 23000 22900 14
660 20250305 091500 12981600 22900 23000 23000 22900 40
661 20250305 091400 12063800 22950 22950 22950 22950 1
662 20250305 091300 12040850 22900 22900 22900 22900 1
663 20250305 091200 12017950 22900 22900 22900 22900 0
664 20250305 091100 12017950 22900 23000 23000 22900 34
665 20250305 091000 11238350 23000 23000 23000 23000 35
666 20250305 090900 10433350 23000 23000 23000 23000 2
667 20250305 090800 10387350 23000 23000 23000 23000 0
668 20250305 090700 10387350 23000 23100 23100 23000 11
669 20250305 090600 10134250 23100 23100 23100 23100 1
670 20250305 090500 10111150 23050 23050 23050 23050 0
671 20250305 090400 10111150 23050 23050 23050 23050 212
672 20250305 090300 5224550 23050 23050 23050 23050 1
673 20250305 090200 5201500 23050 23050 23050 23050 31
674 20250305 090100 4486950 23050 23050 23050 23050 9
675 20250305 090000 4279500 22900 22650 22900 22650 188