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

678
101930/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,201600,810743500,33800,33800,33800,33800,334
20250305,201500,810743500,33800,33800,33800,33800,0
20250305,201400,810743500,33800,33800,33800,33800,0
20250305,201300,810743500,33800,33800,33800,33800,0
20250305,201200,810743500,33800,33800,33800,33800,0
20250305,201100,810743500,33800,33800,33800,33800,0
20250305,201000,810743500,33800,33800,33800,33800,0
20250305,200900,810743500,33800,33800,33800,33800,0
20250305,200800,810743500,33800,33800,33800,33800,0
20250305,200700,810743500,33800,33800,33800,33800,0
20250305,200600,810743500,33800,33800,33800,33800,0
20250305,200500,810743500,33800,33800,33800,33800,0
20250305,200400,810743500,33800,33800,33800,33800,0
20250305,200300,810743500,33800,33800,33800,33800,0
20250305,200200,810743500,33800,33800,33800,33800,0
20250305,200100,810743500,33800,33800,33800,33800,0
20250305,200000,810743500,33800,33800,33800,33800,0
20250305,195900,810743500,33800,33800,33800,33800,0
20250305,195800,810743500,33800,33800,33800,33800,0
20250305,195700,810743500,33800,33800,33800,33800,0
20250305,195600,810743500,33800,33800,33800,33800,0
20250305,195500,810743500,33800,33800,33800,33800,0
20250305,195400,810743500,33800,33800,33800,33800,0
20250305,195300,810743500,33800,33800,33800,33800,0
20250305,195200,810743500,33800,33800,33800,33800,0
20250305,195100,810743500,33800,33800,33800,33800,0
20250305,195000,810743500,33800,33800,33800,33800,0
20250305,194900,810743500,33800,33800,33800,33800,0
20250305,194800,810743500,33800,33800,33800,33800,0
20250305,194700,810743500,33800,33800,33800,33800,0
20250305,194600,810743500,33800,33800,33800,33800,334
20250305,194500,810743500,33800,33800,33800,33800,0
20250305,194400,810743500,33800,33800,33800,33800,0
20250305,194300,810743500,33800,33800,33800,33800,0
20250305,194200,810743500,33800,33800,33800,33800,0
20250305,194100,810743500,33800,33800,33800,33800,0
20250305,194000,810743500,33800,33800,33800,33800,0
20250305,193900,810743500,33800,33800,33800,33800,0
20250305,193800,810743500,33800,33800,33800,33800,0
20250305,193700,810743500,33800,33800,33800,33800,0
20250305,193600,810743500,33800,33800,33800,33800,0
20250305,193500,810743500,33800,33800,33800,33800,0
20250305,193400,810743500,33800,33800,33800,33800,0
20250305,193300,810743500,33800,33800,33800,33800,0
20250305,193200,810743500,33800,33800,33800,33800,0
20250305,193100,810743500,33800,33800,33800,33800,0
20250305,193000,810743500,33800,33800,33800,33800,0
20250305,192900,810743500,33800,33800,33800,33800,0
20250305,192800,810743500,33800,33800,33800,33800,0
20250305,192700,810743500,33800,33800,33800,33800,0
20250305,192600,810743500,33800,33800,33800,33800,0
20250305,192500,810743500,33800,33800,33800,33800,0
20250305,192400,810743500,33800,33800,33800,33800,0
20250305,192300,810743500,33800,33800,33800,33800,0
20250305,192200,810743500,33800,33800,33800,33800,0
20250305,192100,810743500,33800,33800,33800,33800,0
20250305,192000,810743500,33800,33800,33800,33800,0
20250305,191900,810743500,33800,33800,33800,33800,0
20250305,191800,810743500,33800,33800,33800,33800,0
20250305,191700,810743500,33800,33800,33800,33800,0
20250305,191600,810743500,33800,33800,33800,33800,334
20250305,191500,810743500,33800,33800,33800,33800,0
20250305,191400,810743500,33800,33800,33800,33800,0
20250305,191300,810743500,33800,33800,33800,33800,0
20250305,191200,810743500,33800,33800,33800,33800,0
20250305,191100,810743500,33800,33800,33800,33800,0
20250305,191000,810743500,33800,33800,33800,33800,0
20250305,190900,810743500,33800,33800,33800,33800,0
20250305,190800,810743500,33800,33800,33800,33800,0
20250305,190700,810743500,33800,33800,33800,33800,0
20250305,190600,810743500,33800,33800,33800,33800,0
20250305,190500,810743500,33800,33800,33800,33800,0
20250305,190400,810743500,33800,33800,33800,33800,0
20250305,190300,810743500,33800,33800,33800,33800,0
20250305,190200,810743500,33800,33800,33800,33800,0
20250305,190100,810743500,33800,33800,33800,33800,0
20250305,190000,810743500,33800,33800,33800,33800,0
20250305,185900,810743500,33800,33800,33800,33800,0
20250305,185800,810743500,33800,33800,33800,33800,0
20250305,185700,810743500,33800,33800,33800,33800,0
20250305,185600,810743500,33800,33800,33800,33800,0
20250305,185500,810743500,33800,33800,33800,33800,0
20250305,185400,810743500,33800,33800,33800,33800,0
20250305,185300,810743500,33800,33800,33800,33800,0
20250305,185200,810743500,33800,33800,33800,33800,0
20250305,185100,810743500,33800,33800,33800,33800,0
20250305,185000,810743500,33800,33800,33800,33800,0
20250305,184900,810743500,33800,33800,33800,33800,0
20250305,184800,810743500,33800,33800,33800,33800,0
20250305,184700,810743500,33800,33800,33800,33800,0
20250305,184600,810743500,33800,33800,33800,33800,334
20250305,184500,810743500,33800,33800,33800,33800,0
20250305,184400,810743500,33800,33800,33800,33800,0
20250305,184300,810743500,33800,33800,33800,33800,0
20250305,184200,810743500,33800,33800,33800,33800,0
20250305,184100,810743500,33800,33800,33800,33800,0
20250305,184000,810743500,33800,33800,33800,33800,0
20250305,183900,810743500,33800,33800,33800,33800,0
20250305,183800,810743500,33800,33800,33800,33800,0
20250305,183700,810743500,33800,33800,33800,33800,0
20250305,183600,810743500,33800,33800,33800,33800,0
20250305,183500,810743500,33800,33800,33800,33800,0
20250305,183400,810743500,33800,33800,33800,33800,0
20250305,183300,810743500,33800,33800,33800,33800,0
20250305,183200,810743500,33800,33800,33800,33800,0
20250305,183100,810743500,33800,33800,33800,33800,0
20250305,183000,810743500,33800,33800,33800,33800,0
20250305,182900,810743500,33800,33800,33800,33800,0
20250305,182800,810743500,33800,33800,33800,33800,0
20250305,182700,810743500,33800,33800,33800,33800,0
20250305,182600,810743500,33800,33800,33800,33800,0
20250305,182500,810743500,33800,33800,33800,33800,0
20250305,182400,810743500,33800,33800,33800,33800,0
20250305,182300,810743500,33800,33800,33800,33800,0
20250305,182200,810743500,33800,33800,33800,33800,0
20250305,182100,810743500,33800,33800,33800,33800,0
20250305,182000,810743500,33800,33800,33800,33800,0
20250305,181900,810743500,33800,33800,33800,33800,0
20250305,181800,810743500,33800,33800,33800,33800,0
20250305,181700,810743500,33800,33800,33800,33800,0
20250305,181600,810743500,33800,33800,33800,33800,334
20250305,181500,810743500,33800,33800,33800,33800,0
20250305,181400,810743500,33800,33800,33800,33800,0
20250305,181300,810743500,33800,33800,33800,33800,0
20250305,181200,810743500,33800,33800,33800,33800,0
20250305,181100,810743500,33800,33800,33800,33800,0
20250305,181000,810743500,33800,33800,33800,33800,0
20250305,180900,810743500,33800,33800,33800,33800,0
20250305,180800,810743500,33800,33800,33800,33800,0
20250305,180700,810743500,33800,33800,33800,33800,0
20250305,180600,810743500,33800,33800,33800,33800,0
20250305,180500,810743500,33800,33800,33800,33800,0
20250305,180400,810743500,33800,33800,33800,33800,0
20250305,180300,810743500,33800,33800,33800,33800,0
20250305,180200,810743500,33800,33800,33800,33800,0
20250305,180100,810743500,33800,33800,33800,33800,0
20250305,180000,810743500,33800,33800,33800,33800,0
20250305,175900,810743500,33800,33800,33800,33800,0
20250305,175800,810743500,33800,33800,33800,33800,0
20250305,175700,810743500,33800,33800,33800,33800,0
20250305,175600,810743500,33800,33800,33800,33800,0
20250305,175500,810743500,33800,33800,33800,33800,0
20250305,175400,810743500,33800,33800,33800,33800,0
20250305,175300,810743500,33800,33800,33800,33800,0
20250305,175200,810743500,33800,33800,33800,33800,0
20250305,175100,810743500,33800,33800,33800,33800,0
20250305,175000,810743500,33800,33800,33800,33800,0
20250305,174900,810743500,33800,33800,33800,33800,0
20250305,174800,810743500,33800,33800,33800,33800,0
20250305,174700,810743500,33800,33800,33800,33800,0
20250305,174600,810743500,33800,33800,33800,33800,334
20250305,174500,810743500,33800,33800,33800,33800,0
20250305,174400,810743500,33800,33800,33800,33800,0
20250305,174300,810743500,33800,33800,33800,33800,0
20250305,174200,810743500,33800,33800,33800,33800,0
20250305,174100,810743500,33800,33800,33800,33800,0
20250305,174000,810743500,33800,33800,33800,33800,0
20250305,173900,810743500,33800,33800,33800,33800,0
20250305,173800,810743500,33800,33800,33800,33800,0
20250305,173700,810743500,33800,33800,33800,33800,0
20250305,173600,810743500,33800,33800,33800,33800,0
20250305,173500,810743500,33800,33800,33800,33800,0
20250305,173400,810743500,33800,33800,33800,33800,0
20250305,173300,810743500,33800,33800,33800,33800,0
20250305,173200,810743500,33800,33800,33800,33800,0
20250305,173100,810743500,33800,33800,33800,33800,0
20250305,173000,810743500,33800,33800,33800,33800,0
20250305,172900,810743500,33800,33800,33800,33800,0
20250305,172800,810743500,33800,33800,33800,33800,0
20250305,172700,810743500,33800,33800,33800,33800,0
20250305,172600,810743500,33800,33800,33800,33800,0
20250305,172500,810743500,33800,33800,33800,33800,0
20250305,172400,810743500,33800,33800,33800,33800,0
20250305,172300,810743500,33800,33800,33800,33800,0
20250305,172200,810743500,33800,33800,33800,33800,0
20250305,172100,810743500,33800,33800,33800,33800,0
20250305,172000,810743500,33800,33800,33800,33800,0
20250305,171900,810743500,33800,33800,33800,33800,0
20250305,171800,810743500,33800,33800,33800,33800,0
20250305,171700,810743500,33800,33800,33800,33800,0
20250305,171600,810743500,33800,33800,33800,33800,334
20250305,171500,810743500,33800,33800,33800,33800,0
20250305,171400,810743500,33800,33800,33800,33800,0
20250305,171300,810743500,33800,33800,33800,33800,0
20250305,171200,810743500,33800,33800,33800,33800,0
20250305,171100,810743500,33800,33800,33800,33800,0
20250305,171000,810743500,33800,33800,33800,33800,0
20250305,170900,810743500,33800,33800,33800,33800,0
20250305,170800,810743500,33800,33800,33800,33800,0
20250305,170700,810743500,33800,33800,33800,33800,0
20250305,170600,810743500,33800,33800,33800,33800,0
20250305,170500,810743500,33800,33800,33800,33800,0
20250305,170400,810743500,33800,33800,33800,33800,0
20250305,170300,810743500,33800,33800,33800,33800,0
20250305,170200,810743500,33800,33800,33800,33800,0
20250305,170100,810743500,33800,33800,33800,33800,0
20250305,170000,810743500,33800,33800,33800,33800,0
20250305,165900,810743500,33800,33800,33800,33800,0
20250305,165800,810743500,33800,33800,33800,33800,0
20250305,165700,810743500,33800,33800,33800,33800,0
20250305,165600,810743500,33800,33800,33800,33800,0
20250305,165500,810743500,33800,33800,33800,33800,0
20250305,165400,810743500,33800,33800,33800,33800,0
20250305,165300,810743500,33800,33800,33800,33800,0
20250305,165200,810743500,33800,33800,33800,33800,0
20250305,165100,810743500,33800,33800,33800,33800,0
20250305,165000,810743500,33800,33800,33800,33800,0
20250305,164900,810743500,33800,33800,33800,33800,0
20250305,164800,810743500,33800,33800,33800,33800,0
20250305,164700,810743500,33800,33800,33800,33800,0
20250305,164600,810743500,33800,33800,33800,33800,334
20250305,164500,810743500,33800,33800,33800,33800,0
20250305,164400,810743500,33800,33800,33800,33800,0
20250305,164300,810743500,33800,33800,33800,33800,0
20250305,164200,810743500,33800,33800,33800,33800,0
20250305,164100,810743500,33800,33800,33800,33800,0
20250305,164000,810743500,33800,33800,33800,33800,0
20250305,163900,810743500,33800,33800,33800,33800,0
20250305,163800,810743500,33800,33800,33800,33800,0
20250305,163700,810743500,33800,33800,33800,33800,0
20250305,163600,810743500,33800,33800,33800,33800,0
20250305,163500,810743500,33800,33800,33800,33800,0
20250305,163400,810743500,33800,33800,33800,33800,0
20250305,163300,810743500,33800,33800,33800,33800,0
20250305,163200,810743500,33800,33800,33800,33800,0
20250305,163100,810743500,33800,33800,33800,33800,0
20250305,163000,810743500,33800,33800,33800,33800,0
20250305,162900,810743500,33800,33800,33800,33800,0
20250305,162800,810743500,33800,33800,33800,33800,0
20250305,162700,810743500,33800,33800,33800,33800,0
20250305,162600,810743500,33800,33800,33800,33800,0
20250305,162500,810743500,33800,33800,33800,33800,0
20250305,162400,810743500,33800,33800,33800,33800,0
20250305,162300,810743500,33800,33800,33800,33800,0
20250305,162200,810743500,33800,33800,33800,33800,0
20250305,162100,810743500,33800,33800,33800,33800,0
20250305,162000,810743500,33800,33800,33800,33800,0
20250305,161900,810743500,33800,33800,33800,33800,0
20250305,161800,810743500,33800,33800,33800,33800,0
20250305,161700,810743500,33800,33800,33800,33800,0
20250305,161600,810743500,33800,33800,33800,33800,334
20250305,161500,810743500,33800,33800,33800,33800,0
20250305,161400,810743500,33800,33800,33800,33800,0
20250305,161300,810743500,33800,33800,33800,33800,0
20250305,161200,810743500,33800,33800,33800,33800,0
20250305,161100,810743500,33800,33800,33800,33800,0
20250305,161000,810743500,33800,33800,33800,33800,0
20250305,160900,810743500,33800,33800,33800,33800,0
20250305,160800,810743500,33800,33800,33800,33800,0
20250305,160700,810743500,33800,33800,33800,33800,0
20250305,160600,810743500,33800,33800,33800,33800,0
20250305,160500,810743500,33800,33800,33800,33800,0
20250305,160400,810743500,33800,33800,33800,33800,0
20250305,160300,810743500,33800,33800,33800,33800,0
20250305,160200,810743500,33800,33800,33800,33800,0
20250305,160100,810743500,33800,33800,33800,33800,0
20250305,160000,810743500,33800,33800,33800,33800,0
20250305,155900,810743500,33800,33800,33800,33800,0
20250305,155800,810743500,33800,33800,33800,33800,0
20250305,155700,810743500,33800,33800,33800,33800,0
20250305,155600,810743500,33800,33800,33800,33800,0
20250305,155500,810743500,33800,33800,33800,33800,0
20250305,155400,810743500,33800,33800,33800,33800,0
20250305,155300,810743500,33800,33800,33800,33800,0
20250305,155200,810743500,33800,33800,33800,33800,0
20250305,155100,810743500,33800,33800,33800,33800,0
20250305,155000,810743500,33800,33800,33800,33800,0
20250305,154900,810743500,33800,33800,33800,33800,0
20250305,154800,810743500,33800,33800,33800,33800,0
20250305,154700,810743500,33800,33800,33800,33800,0
20250305,154600,810743500,33800,33800,33800,33800,334
20250305,154500,810743500,33800,33800,33800,33800,0
20250305,154400,810743500,33800,33800,33800,33800,0
20250305,154300,810743500,33800,33800,33800,33800,0
20250305,154200,810743500,33800,33800,33800,33800,0
20250305,154100,810743500,33800,33800,33800,33800,0
20250305,154000,810743500,33800,33800,33800,33800,0
20250305,153900,810743500,33800,33800,33800,33800,0
20250305,153800,810743500,33800,33800,33800,33800,0
20250305,153700,810743500,33800,33800,33800,33800,0
20250305,153600,810743500,33800,33800,33800,33800,0
20250305,153500,810743500,33800,33800,33800,33800,0
20250305,153400,810743500,33800,33800,33800,33800,0
20250305,153300,810743500,33800,33800,33800,33800,0
20250305,153200,810743500,33800,33800,33800,33800,0
20250305,153100,810743500,33800,33800,33800,33800,0
20250305,153000,810743500,33800,33800,33800,33800,334
20250305,152900,799454300,33700,33700,33700,33700,0
20250305,152800,799454300,33700,33700,33700,33700,0
20250305,152700,799454300,33700,33700,33700,33700,0
20250305,152600,799454300,33700,33700,33700,33700,0
20250305,152500,799454300,33700,33700,33700,33700,0
20250305,152400,799454300,33700,33700,33700,33700,0
20250305,152300,799454300,33700,33700,33700,33700,0
20250305,152200,799454300,33700,33700,33700,33700,0
20250305,152100,799454300,33700,33700,33700,33700,0
20250305,152000,799454300,33700,33700,33700,33700,0
20250305,151900,799454300,33700,33700,33800,33700,10
20250305,151800,799117200,33700,33600,33700,33600,40
20250305,151700,797770600,33600,33600,33600,33600,27
20250305,151600,796863400,33600,33650,33650,33600,38
20250305,151500,795586550,33600,33600,33600,33600,6
20250305,151400,795384950,33700,33600,33700,33600,74
20250305,151300,792891550,33650,33650,33650,33650,32
20250305,151200,791814750,33650,33650,33650,33650,10
20250305,151100,791478250,33650,33600,33650,33600,18
20250305,151000,790872900,33650,33650,33650,33650,66
20250305,150900,788652000,33550,33550,33550,33550,0
20250305,150800,788652000,33550,33550,33550,33550,0
20250305,150700,788652000,33550,33650,33650,33550,111
20250305,150600,784927200,33550,33550,33550,33550,181
20250305,150500,778854650,33550,33600,33650,33550,99
20250305,150400,775528850,33700,33700,33700,33700,0
20250305,150300,775528850,33700,33700,33700,33700,0
20250305,150200,775528850,33700,33700,33700,33650,108
20250305,150100,771894250,33650,33650,33650,33650,3
20250305,150000,771793300,33650,33700,33700,33650,85
20250305,145900,768931900,33700,33700,33700,33700,1
20250305,145800,768898200,33700,33650,33700,33650,460
20250305,145700,753419050,33650,33600,33650,33600,3
20250305,145600,753318200,33600,33600,33600,33600,0
20250305,145500,753318200,33600,33650,33650,33600,85
20250305,145400,750458000,33700,33600,33700,33600,172
20250305,145300,744671100,33600,33600,33600,33600,2
20250305,145200,744603900,33550,33500,33550,33500,45
20250305,145100,743094350,33500,33500,33550,33500,535
20250305,145000,725171750,33550,33550,33550,33550,2
20250305,144900,725104650,33550,33550,33550,33550,17
20250305,144800,724534300,33500,33500,33500,33500,149
20250305,144700,719542800,33350,33550,33550,33350,19
20250305,144600,718908500,33550,33500,33550,33400,245
20250305,144500,710716550,33500,33500,33500,33500,0
20250305,144400,710716550,33500,33500,33500,33500,0
20250305,144300,710716550,33500,33550,33550,33500,53
20250305,144200,708940350,33500,33525,33525,33500,308
20250305,144100,698621850,33550,33550,33550,33550,2
20250305,144000,698554750,33550,33600,33600,33550,143
20250305,143900,693755600,33600,33600,33600,33600,6
20250305,143800,693554000,33600,33600,33600,33600,41
20250305,143700,692176400,33600,33600,33600,33600,1
20250305,143600,692142800,33550,33600,33600,33550,37
20250305,143500,690900450,33600,33600,33600,33600,0
20250305,143400,690900450,33600,33600,33600,33600,58
20250305,143300,688951650,33650,33650,33650,33650,1
20250305,143200,688918000,33700,33600,33700,33600,153
20250305,143100,683773250,33600,33600,33600,33600,38
20250305,143000,682496450,33600,33650,33650,33600,84
20250305,142900,679672350,33600,33600,33600,33600,18
20250305,142800,679067550,33600,33600,33600,33600,40
20250305,142700,677723550,33600,33650,33650,33600,89
20250305,142600,674733100,33600,33600,33600,33600,0
20250305,142500,674733100,33600,33600,33600,33600,0
20250305,142400,674733100,33600,33600,33600,33550,5
20250305,142300,674565200,33600,33750,33750,33600,57
20250305,142200,672648800,33550,33550,33550,33550,29
20250305,142100,671675850,33550,33550,33550,33550,50
20250305,142000,669998350,33550,33550,33550,33550,15
20250305,141900,669495100,33550,33600,33600,33550,34
20250305,141800,668352900,33600,33600,33600,33600,6
20250305,141700,668151300,33600,33700,33700,33550,215
20250305,141600,660925500,33700,33700,33700,33700,59
20250305,141500,658937200,33700,33700,33700,33700,34
20250305,141400,657791400,33700,33750,33750,33700,32
20250305,141300,656712750,33750,33750,33750,33750,6
20250305,141200,656510250,33800,33800,33800,33800,18
20250305,141100,655901850,33800,33800,33800,33800,5
20250305,141000,655732850,33950,33950,33950,33950,0
20250305,140900,655732850,33950,33950,33950,33950,0
20250305,140800,655732850,33950,33950,33950,33950,0
20250305,140700,655732850,33950,33950,33950,33950,0
20250305,140600,655732850,33950,33750,33950,33750,215
20250305,140500,648471100,33750,33750,33750,33750,20
20250305,140400,647796100,33900,33900,33900,33900,0
20250305,140300,647796100,33900,33800,33900,33800,25
20250305,140200,646950100,33900,33900,33900,33900,0
20250305,140100,646950100,33900,33900,33900,33900,0
20250305,140000,646950100,33900,33950,33950,33900,5
20250305,135900,646780500,33950,33950,33950,33950,0
20250305,135800,646780500,33950,33950,33950,33950,54
20250305,135700,644947200,33950,33950,33950,33950,1
20250305,135600,644913250,33950,33950,33950,33950,10
20250305,135500,644573750,33950,33950,33950,33950,20
20250305,135400,643894750,33750,33750,33750,33750,200
20250305,135300,637144750,33750,33750,33750,33750,0
20250305,135200,637144750,33750,34000,34000,33700,671
20250305,135100,614456100,34000,34000,34000,34000,0
20250305,135000,614456100,34000,34000,34000,34000,0
20250305,134900,614456100,34000,34000,34000,34000,0
20250305,134800,614456100,34000,34000,34000,34000,123
20250305,134700,610274100,34000,34000,34000,34000,1
20250305,134600,610240100,34000,34000,34000,34000,361
20250305,134500,597966100,33900,33850,33900,33850,113
20250305,134400,594136050,33900,33900,33900,33900,60
20250305,134300,592102050,33950,33950,33950,33950,98
20250305,134200,588774950,33900,33900,33900,33900,0
20250305,134100,588774950,33900,33900,33900,33900,75
20250305,134000,586232450,33900,33800,33900,33800,146
20250305,133900,581288550,33800,33850,33850,33800,114
20250305,133800,577434850,33900,33950,33950,33900,15
20250305,133700,576926000,33900,33850,33900,33850,496
20250305,133600,560121600,33800,33800,33800,33800,0
20250305,133500,560121600,33800,33800,33800,33800,0
20250305,133400,560121600,33800,33800,33800,33800,0
20250305,133300,560121600,33800,33800,33800,33800,0
20250305,133200,560121600,33800,33800,33800,33800,14
20250305,133100,559648400,33800,33800,33800,33650,173
20250305,133000,553815200,33800,33800,33800,33800,162
20250305,132900,548339600,33800,33800,33800,33800,3
20250305,132800,548238200,33850,33850,33850,33850,2
20250305,132700,548170500,33850,33850,33850,33850,0
20250305,132600,548170500,33850,33850,33850,33850,0
20250305,132500,548170500,33850,33850,33850,33850,65
20250305,132400,545970250,33850,33850,33850,33850,33
20250305,132300,544853200,33850,33900,33900,33850,16
20250305,132200,544311450,33850,33850,33850,33850,175
20250305,132100,538387700,33800,33800,33800,33800,90
20250305,132000,535345700,33600,33600,33600,33600,0
20250305,131900,535345700,33600,33800,33800,33600,8
20250305,131800,535076350,33800,33800,33800,33800,0
20250305,131700,535076350,33800,33800,33800,33800,0
20250305,131600,535076350,33800,33800,33800,33800,0
20250305,131500,535076350,33800,33800,33800,33800,0
20250305,131400,535076350,33800,33800,33800,33800,0
20250305,131300,535076350,33800,33800,33800,33800,0
20250305,131200,535076350,33800,33800,33800,33800,1
20250305,131100,535042550,33800,33800,33800,33800,0
20250305,131000,535042550,33800,33800,33800,33800,0
20250305,130900,535042550,33800,33800,33800,33800,15
20250305,130800,534535550,33600,33600,33600,33600,11
20250305,130700,534165950,33600,33750,33750,33600,67
20250305,130600,531905000,33750,33750,33750,33750,2
20250305,130500,531837500,33750,33750,33750,33750,0
20250305,130400,531837500,33750,33750,33750,33750,0
20250305,130300,531837500,33750,33750,33750,33750,0
20250305,130200,531837500,33750,33750,33750,33750,0
20250305,130100,531837500,33750,33750,33750,33750,2
20250305,130000,531770000,33800,33800,33800,33800,21
20250305,125900,531060200,33850,33850,33850,33850,93
20250305,125800,527912150,33900,33900,33900,33900,127
20250305,125700,523606850,33950,33950,33950,33950,5
20250305,125600,523437100,34000,33950,34000,33950,9
20250305,125500,523131400,33900,33950,33950,33900,53
20250305,125400,521333650,33950,33950,33950,33950,0
20250305,125300,521333650,33950,33950,33950,33950,10
20250305,125200,520994150,33950,33950,33950,33950,4
20250305,125100,520858350,33950,33950,33950,33950,2
20250305,125000,520790450,33950,33950,33950,33950,0
20250305,124900,520790450,33950,33950,33950,33950,0
20250305,124800,520790450,33950,33850,33950,33850,930
20250305,124700,489270550,33850,33850,33850,33800,90
20250305,124600,486227000,33850,33850,33850,33850,9
20250305,124500,485922350,33850,33850,33850,33850,100
20250305,124400,482537350,33850,33850,33850,33850,0
20250305,124300,482537350,33850,33850,33850,33850,10
20250305,124200,482198850,33850,33850,33850,33850,2
20250305,124100,482131150,33750,33750,33750,33750,0
20250305,124000,482131150,33750,33800,33850,33750,379
20250305,123900,469311300,33800,33800,33800,33800,0
20250305,123800,469311300,33800,33800,33800,33800,39
20250305,123700,467993100,33750,33750,33750,33750,10
20250305,123600,467655600,33800,33825,33825,33800,53
20250305,123500,465864175,33800,33800,33800,33800,7
20250305,123400,465627575,33750,33750,33750,33750,1
20250305,123300,465593825,33750,33800,33800,33750,25
20250305,123200,464749075,33700,33700,33700,33700,0
20250305,123100,464749075,33700,33700,33700,33700,12
20250305,123000,464344675,33700,33700,33700,33700,18
20250305,122900,463738075,33800,33800,33800,33700,98
20250305,122800,460432575,33800,33800,33800,33800,4
20250305,122700,460297375,33800,33800,33800,33800,1
20250305,122600,460263575,33750,33650,33750,33550,266
20250305,122500,451303575,33500,33500,33500,33500,0
20250305,122400,451303575,33500,33500,33500,33500,7
20250305,122300,451069075,33500,33500,33500,33500,7
20250305,122200,450834575,33600,33600,33600,33600,0
20250305,122100,450834575,33600,33600,33600,33600,200
20250305,122000,444114575,33550,33550,33550,33550,0
20250305,121900,444114575,33550,33550,33550,33550,1
20250305,121800,444081025,33400,33400,33400,33400,0
20250305,121700,444081025,33400,33400,33400,33400,0
20250305,121600,444081025,33400,33450,33450,33400,31
20250305,121500,443044125,33450,33550,33550,33450,4
20250305,121400,442910025,33550,33550,33550,33550,109
20250305,121300,439253075,33500,33500,33500,33500,0
20250305,121200,439253075,33500,33450,33500,33450,84
20250305,121100,436441775,33350,33350,33350,33350,0
20250305,121000,436441775,33350,33350,33350,33350,0
20250305,120900,436441775,33350,33350,33350,33350,0
20250305,120800,436441775,33350,33350,33350,33350,115
20250305,120700,432606525,33350,33350,33350,33350,0
20250305,120600,432606525,33350,33350,33350,33350,0
20250305,120500,432606525,33350,33400,33400,33350,42
20250305,120400,431205775,33400,33350,33400,33350,2
20250305,120300,431139025,33300,33300,33300,33300,0
20250305,120200,431139025,33300,33300,33300,33300,458
20250305,120100,415887625,33300,33350,33350,33300,153
20250305,120000,410792225,33350,33350,33350,33350,4
20250305,115900,410658825,33450,33450,33450,33450,0
20250305,115800,410658825,33450,33450,33450,33450,3
20250305,115700,410558475,33450,33450,33450,33450,0
20250305,115600,410558475,33450,33450,33450,33450,0
20250305,115500,410558475,33450,33450,33450,33450,100
20250305,115400,407213475,33350,33350,33350,33350,0
20250305,115300,407213475,33350,33350,33350,33350,10
20250305,115200,406879975,33300,33400,33400,33300,125
20250305,115100,402717225,33450,33450,33450,33450,0
20250305,115000,402717225,33450,33450,33450,33450,0
20250305,114900,402717225,33450,33450,33450,33450,0
20250305,114800,402717225,33450,33450,33450,33450,1
20250305,114700,402683775,33450,33450,33450,33450,1
20250305,114600,402650325,33300,33500,33500,33300,720
20250305,114500,378640825,33500,33500,33500,33500,1
20250305,114400,378607325,33550,33550,33550,33550,0
20250305,114300,378607325,33550,33550,33550,33550,1
20250305,114200,378573775,33350,33350,33350,33350,0
20250305,114100,378573775,33350,33350,33350,33350,0
20250305,114000,378573775,33350,33400,33400,33350,214
20250305,113900,371436175,33600,33600,33600,33600,0
20250305,113800,371436175,33600,33600,33600,33600,89
20250305,113700,368445775,33600,33600,33600,33600,0
20250305,113600,368445775,33600,33600,33600,33600,0
20250305,113500,368445775,33600,33600,33600,33600,2
20250305,113400,368378575,33350,33350,33350,33350,0
20250305,113300,368378575,33350,33350,33350,33350,0
20250305,113200,368378575,33350,33350,33350,33350,0
20250305,113100,368378575,33350,33500,33500,33350,500
20250305,113000,351691575,33500,33550,33550,33500,10
20250305,112900,351356175,33550,33600,33600,33550,189
20250305,112800,345008475,33600,33600,33600,33600,30
20250305,112700,344000475,33600,33600,33600,33600,0
20250305,112600,344000475,33600,33600,33600,33600,2
20250305,112500,343933275,33600,33600,33600,33600,11
20250305,112400,343563675,33600,33600,33600,33600,44
20250305,112300,342085275,33600,33600,33600,33600,58
20250305,112200,340136475,33600,33600,33600,33600,34
20250305,112100,338994075,33600,33700,33700,33600,11
20250305,112000,338623475,33650,33675,33675,33650,4
20250305,111900,338488800,33675,33675,33675,33675,7
20250305,111800,338253075,33650,33700,33700,33650,20
20250305,111700,337579575,33700,33700,33700,33700,0
20250305,111600,337579575,33700,33700,33700,33700,0
20250305,111500,337579575,33700,33700,33700,33700,31
20250305,111400,336534875,33700,33700,33700,33700,0
20250305,111300,336534875,33700,33700,33700,33700,1
20250305,111200,336501175,33650,33650,33650,33650,228
20250305,111100,328828975,33600,33600,33600,33600,0
20250305,111000,328828975,33600,33600,33600,33600,127
20250305,110900,324561775,33650,33650,33650,33650,0
20250305,110800,324561775,33650,33650,33650,33650,0
20250305,110700,324561775,33650,33700,33700,33650,2
20250305,110600,324494425,33750,33550,33750,33550,92
20250305,110500,321405825,33750,33750,33750,33750,0
20250305,110400,321405825,33750,33750,33750,33750,0
20250305,110300,321405825,33750,33750,33750,33750,0
20250305,110200,321405825,33750,33750,33750,33750,0
20250305,110100,321405825,33750,33750,33750,33750,5
20250305,110000,321237075,33750,33750,33750,33750,0
20250305,105900,321237075,33750,33750,33750,33750,0
20250305,105800,321237075,33750,33750,33750,33750,0
20250305,105700,321237075,33750,33750,33750,33750,0
20250305,105600,321237075,33750,33750,33750,33750,6
20250305,105500,321034575,33750,33600,33750,33600,41
20250305,105400,319652175,33750,33750,33750,33750,1
20250305,105300,319618425,33750,33750,33750,33750,5
20250305,105200,319449675,33750,33750,33750,33750,2
20250305,105100,319382175,33750,33750,33750,33750,0
20250305,105000,319382175,33750,33750,33750,33750,1
20250305,104900,319348425,33750,33750,33750,33750,18
20250305,104800,318740925,33600,33600,33600,33600,1
20250305,104700,318707325,33750,33750,33750,33750,0
20250305,104600,318707325,33750,33750,33750,33750,0
20250305,104500,318707325,33750,33750,33750,33750,0
20250305,104400,318707325,33750,33750,33750,33750,0
20250305,104300,318707325,33750,33750,33750,33750,0
20250305,104200,318707325,33750,33750,33750,33750,0
20250305,104100,318707325,33750,33750,33750,33750,2
20250305,104000,318639825,33500,33500,33500,33500,20
20250305,103900,317969825,33500,33500,33500,33500,18
20250305,103800,317366825,33500,33500,33500,33500,0
20250305,103700,317366825,33500,33500,33500,33500,5
20250305,103600,317199325,33450,33450,33450,33450,0
20250305,103500,317199325,33450,33600,33600,33450,151
20250305,103400,312144425,33650,33650,33650,33650,31
20250305,103300,311101275,33650,33750,33750,33650,16
20250305,103200,310562575,33650,33650,33650,33650,0
20250305,103100,310562575,33650,33650,33650,33650,1
20250305,103000,310528925,33550,33550,33550,33550,20
20250305,102900,309857925,33550,33550,33550,33550,0
20250305,102800,309857925,33550,33500,33550,33500,152
20250305,102700,304765825,33500,33600,33600,33500,133
20250305,102600,300297825,33650,33650,33650,33650,30
20250305,102500,299288325,33700,33700,33700,33700,8
20250305,102400,299018725,33700,33700,33700,33700,0
20250305,102300,299018725,33700,33700,33700,33700,52
20250305,102200,297266325,33700,33700,33700,33700,93
20250305,102100,294132225,33700,33700,33700,33700,3
20250305,102000,294031125,33700,33700,33700,33700,0
20250305,101900,294031125,33700,33700,33700,33700,0
20250305,101800,294031125,33700,33700,33700,33700,1
20250305,101700,293997425,33700,33700,33700,33700,0
20250305,101600,293997425,33700,33700,33700,33700,10
20250305,101500,293660425,33700,33600,33700,33600,102
20250305,101400,290233025,33600,33600,33600,33600,30
20250305,101300,289225025,33650,33700,33700,33650,122
20250305,101200,285115925,33700,33700,33700,33700,32
20250305,101100,284037525,33650,33700,33700,33650,48
20250305,101000,282422175,33650,33650,33650,33650,258
20250305,100900,273740475,33650,33650,33650,33650,13
20250305,100800,273303025,33400,33400,33400,33400,0
20250305,100700,273303025,33400,33400,33400,33400,0
20250305,100600,273303025,33400,33400,33400,33400,21
20250305,100500,272601625,33400,33650,33650,33400,833
20250305,100400,244697375,33650,33650,33650,33650,0
20250305,100300,244697375,33650,33650,33650,33650,13
20250305,100200,244259925,33700,33800,33800,33700,124
20250305,100100,240069325,33800,33800,33800,33800,0
20250305,100000,240069325,33800,33800,33800,33700,14
20250305,095900,239596225,33700,33700,33700,33700,0
20250305,095800,239596225,33700,33800,33800,33700,14
20250305,095700,239123425,33800,33850,33850,33800,44
20250305,095600,237636025,33600,33600,33600,33600,0
20250305,095500,237636025,33600,33800,33800,33600,8
20250305,095400,237366975,33800,33750,33800,33750,452
20250305,095300,222091225,33650,33750,33750,33650,10
20250305,095200,221754225,33750,33750,33750,33750,0
20250305,095100,221754225,33750,33750,33750,33750,148
20250305,095000,216759225,33650,33650,33650,33650,0
20250305,094900,216759225,33650,33650,33650,33650,0
20250305,094800,216759225,33650,33650,33650,33650,0
20250305,094700,216759225,33650,33750,33750,33650,60
20250305,094600,214736225,33750,33750,33750,33750,13
20250305,094500,214297475,33750,33750,33750,33750,0
20250305,094400,214297475,33750,33750,33750,33750,8
20250305,094300,214027475,33700,33700,33700,33700,0
20250305,094200,214027475,33700,33700,33700,33700,0
20250305,094100,214027475,33700,33750,33750,33700,30
20250305,094000,213015975,33750,33550,33750,33550,456
20250305,093900,197715425,33500,33500,33550,33500,52
20250305,093800,195973375,33500,33550,33550,33500,3
20250305,093700,195872825,33550,33600,33600,33550,543
20250305,093600,177642075,33600,33600,33600,33600,38
20250305,093500,176365275,33550,33550,33550,33550,193
20250305,093400,169890125,33700,33700,33700,33700,105
20250305,093300,166351625,33550,33550,33550,33550,0
20250305,093200,166351625,33550,33550,33550,33550,42
20250305,093100,164942525,33600,33750,33750,33600,25
20250305,093000,164101775,33750,33750,33750,33750,1
20250305,092900,164068025,33750,33700,33750,33700,50
20250305,092800,162382025,33600,33600,33700,33600,104
20250305,092700,158886625,33700,33550,33700,33550,176
20250305,092600,152966025,33550,33500,33550,33500,87
20250305,092500,150048325,33550,33550,33550,33550,383
20250305,092400,137198675,33550,33550,33600,33500,411
20250305,092300,123410025,33600,33600,33600,33600,16
20250305,092200,122872425,33550,33550,33550,33550,163
20250305,092100,117403775,33700,33550,33700,33550,2
20250305,092000,117336525,33550,33550,33700,33550,123
20250305,091900,113209725,33750,33750,33750,33550,502
20250305,091800,96367225,33500,33600,33600,33500,226
20250305,091700,88788725,33750,33600,33750,33600,192
20250305,091600,82309775,33650,33675,33675,33650,31
20250305,091500,81266000,33650,33600,33650,33600,8
20250305,091400,80997150,33600,33550,33600,33550,46
20250305,091300,79451700,33500,33700,33700,33500,127
20250305,091200,75173400,33750,33750,33750,33750,0
20250305,091100,75173400,33750,33750,33750,33750,0
20250305,091000,75173400,33750,33500,33750,33400,513
20250305,090900,57983100,33300,33300,33300,33300,231
20250305,090800,50290800,33300,33450,33500,33300,278
20250305,090700,40991250,33450,33450,33450,33450,55
20250305,090600,39151500,33450,33600,33600,33450,47
20250305,090500,37575550,33600,33650,33650,33600,63
20250305,090400,35458200,33700,33600,33700,33600,3
20250305,090300,35357300,33850,34250,34250,33850,1021
20250305,090200,589800,34250,34250,34250,34250,1
20250305,090100,555550,34300,34300,34300,34300,0
20250305,090000,555550,34300,34750,34750,34300,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 201600 810743500 33800 33800 33800 33800 334
3 20250305 201500 810743500 33800 33800 33800 33800 0
4 20250305 201400 810743500 33800 33800 33800 33800 0
5 20250305 201300 810743500 33800 33800 33800 33800 0
6 20250305 201200 810743500 33800 33800 33800 33800 0
7 20250305 201100 810743500 33800 33800 33800 33800 0
8 20250305 201000 810743500 33800 33800 33800 33800 0
9 20250305 200900 810743500 33800 33800 33800 33800 0
10 20250305 200800 810743500 33800 33800 33800 33800 0
11 20250305 200700 810743500 33800 33800 33800 33800 0
12 20250305 200600 810743500 33800 33800 33800 33800 0
13 20250305 200500 810743500 33800 33800 33800 33800 0
14 20250305 200400 810743500 33800 33800 33800 33800 0
15 20250305 200300 810743500 33800 33800 33800 33800 0
16 20250305 200200 810743500 33800 33800 33800 33800 0
17 20250305 200100 810743500 33800 33800 33800 33800 0
18 20250305 200000 810743500 33800 33800 33800 33800 0
19 20250305 195900 810743500 33800 33800 33800 33800 0
20 20250305 195800 810743500 33800 33800 33800 33800 0
21 20250305 195700 810743500 33800 33800 33800 33800 0
22 20250305 195600 810743500 33800 33800 33800 33800 0
23 20250305 195500 810743500 33800 33800 33800 33800 0
24 20250305 195400 810743500 33800 33800 33800 33800 0
25 20250305 195300 810743500 33800 33800 33800 33800 0
26 20250305 195200 810743500 33800 33800 33800 33800 0
27 20250305 195100 810743500 33800 33800 33800 33800 0
28 20250305 195000 810743500 33800 33800 33800 33800 0
29 20250305 194900 810743500 33800 33800 33800 33800 0
30 20250305 194800 810743500 33800 33800 33800 33800 0
31 20250305 194700 810743500 33800 33800 33800 33800 0
32 20250305 194600 810743500 33800 33800 33800 33800 334
33 20250305 194500 810743500 33800 33800 33800 33800 0
34 20250305 194400 810743500 33800 33800 33800 33800 0
35 20250305 194300 810743500 33800 33800 33800 33800 0
36 20250305 194200 810743500 33800 33800 33800 33800 0
37 20250305 194100 810743500 33800 33800 33800 33800 0
38 20250305 194000 810743500 33800 33800 33800 33800 0
39 20250305 193900 810743500 33800 33800 33800 33800 0
40 20250305 193800 810743500 33800 33800 33800 33800 0
41 20250305 193700 810743500 33800 33800 33800 33800 0
42 20250305 193600 810743500 33800 33800 33800 33800 0
43 20250305 193500 810743500 33800 33800 33800 33800 0
44 20250305 193400 810743500 33800 33800 33800 33800 0
45 20250305 193300 810743500 33800 33800 33800 33800 0
46 20250305 193200 810743500 33800 33800 33800 33800 0
47 20250305 193100 810743500 33800 33800 33800 33800 0
48 20250305 193000 810743500 33800 33800 33800 33800 0
49 20250305 192900 810743500 33800 33800 33800 33800 0
50 20250305 192800 810743500 33800 33800 33800 33800 0
51 20250305 192700 810743500 33800 33800 33800 33800 0
52 20250305 192600 810743500 33800 33800 33800 33800 0
53 20250305 192500 810743500 33800 33800 33800 33800 0
54 20250305 192400 810743500 33800 33800 33800 33800 0
55 20250305 192300 810743500 33800 33800 33800 33800 0
56 20250305 192200 810743500 33800 33800 33800 33800 0
57 20250305 192100 810743500 33800 33800 33800 33800 0
58 20250305 192000 810743500 33800 33800 33800 33800 0
59 20250305 191900 810743500 33800 33800 33800 33800 0
60 20250305 191800 810743500 33800 33800 33800 33800 0
61 20250305 191700 810743500 33800 33800 33800 33800 0
62 20250305 191600 810743500 33800 33800 33800 33800 334
63 20250305 191500 810743500 33800 33800 33800 33800 0
64 20250305 191400 810743500 33800 33800 33800 33800 0
65 20250305 191300 810743500 33800 33800 33800 33800 0
66 20250305 191200 810743500 33800 33800 33800 33800 0
67 20250305 191100 810743500 33800 33800 33800 33800 0
68 20250305 191000 810743500 33800 33800 33800 33800 0
69 20250305 190900 810743500 33800 33800 33800 33800 0
70 20250305 190800 810743500 33800 33800 33800 33800 0
71 20250305 190700 810743500 33800 33800 33800 33800 0
72 20250305 190600 810743500 33800 33800 33800 33800 0
73 20250305 190500 810743500 33800 33800 33800 33800 0
74 20250305 190400 810743500 33800 33800 33800 33800 0
75 20250305 190300 810743500 33800 33800 33800 33800 0
76 20250305 190200 810743500 33800 33800 33800 33800 0
77 20250305 190100 810743500 33800 33800 33800 33800 0
78 20250305 190000 810743500 33800 33800 33800 33800 0
79 20250305 185900 810743500 33800 33800 33800 33800 0
80 20250305 185800 810743500 33800 33800 33800 33800 0
81 20250305 185700 810743500 33800 33800 33800 33800 0
82 20250305 185600 810743500 33800 33800 33800 33800 0
83 20250305 185500 810743500 33800 33800 33800 33800 0
84 20250305 185400 810743500 33800 33800 33800 33800 0
85 20250305 185300 810743500 33800 33800 33800 33800 0
86 20250305 185200 810743500 33800 33800 33800 33800 0
87 20250305 185100 810743500 33800 33800 33800 33800 0
88 20250305 185000 810743500 33800 33800 33800 33800 0
89 20250305 184900 810743500 33800 33800 33800 33800 0
90 20250305 184800 810743500 33800 33800 33800 33800 0
91 20250305 184700 810743500 33800 33800 33800 33800 0
92 20250305 184600 810743500 33800 33800 33800 33800 334
93 20250305 184500 810743500 33800 33800 33800 33800 0
94 20250305 184400 810743500 33800 33800 33800 33800 0
95 20250305 184300 810743500 33800 33800 33800 33800 0
96 20250305 184200 810743500 33800 33800 33800 33800 0
97 20250305 184100 810743500 33800 33800 33800 33800 0
98 20250305 184000 810743500 33800 33800 33800 33800 0
99 20250305 183900 810743500 33800 33800 33800 33800 0
100 20250305 183800 810743500 33800 33800 33800 33800 0
101 20250305 183700 810743500 33800 33800 33800 33800 0
102 20250305 183600 810743500 33800 33800 33800 33800 0
103 20250305 183500 810743500 33800 33800 33800 33800 0
104 20250305 183400 810743500 33800 33800 33800 33800 0
105 20250305 183300 810743500 33800 33800 33800 33800 0
106 20250305 183200 810743500 33800 33800 33800 33800 0
107 20250305 183100 810743500 33800 33800 33800 33800 0
108 20250305 183000 810743500 33800 33800 33800 33800 0
109 20250305 182900 810743500 33800 33800 33800 33800 0
110 20250305 182800 810743500 33800 33800 33800 33800 0
111 20250305 182700 810743500 33800 33800 33800 33800 0
112 20250305 182600 810743500 33800 33800 33800 33800 0
113 20250305 182500 810743500 33800 33800 33800 33800 0
114 20250305 182400 810743500 33800 33800 33800 33800 0
115 20250305 182300 810743500 33800 33800 33800 33800 0
116 20250305 182200 810743500 33800 33800 33800 33800 0
117 20250305 182100 810743500 33800 33800 33800 33800 0
118 20250305 182000 810743500 33800 33800 33800 33800 0
119 20250305 181900 810743500 33800 33800 33800 33800 0
120 20250305 181800 810743500 33800 33800 33800 33800 0
121 20250305 181700 810743500 33800 33800 33800 33800 0
122 20250305 181600 810743500 33800 33800 33800 33800 334
123 20250305 181500 810743500 33800 33800 33800 33800 0
124 20250305 181400 810743500 33800 33800 33800 33800 0
125 20250305 181300 810743500 33800 33800 33800 33800 0
126 20250305 181200 810743500 33800 33800 33800 33800 0
127 20250305 181100 810743500 33800 33800 33800 33800 0
128 20250305 181000 810743500 33800 33800 33800 33800 0
129 20250305 180900 810743500 33800 33800 33800 33800 0
130 20250305 180800 810743500 33800 33800 33800 33800 0
131 20250305 180700 810743500 33800 33800 33800 33800 0
132 20250305 180600 810743500 33800 33800 33800 33800 0
133 20250305 180500 810743500 33800 33800 33800 33800 0
134 20250305 180400 810743500 33800 33800 33800 33800 0
135 20250305 180300 810743500 33800 33800 33800 33800 0
136 20250305 180200 810743500 33800 33800 33800 33800 0
137 20250305 180100 810743500 33800 33800 33800 33800 0
138 20250305 180000 810743500 33800 33800 33800 33800 0
139 20250305 175900 810743500 33800 33800 33800 33800 0
140 20250305 175800 810743500 33800 33800 33800 33800 0
141 20250305 175700 810743500 33800 33800 33800 33800 0
142 20250305 175600 810743500 33800 33800 33800 33800 0
143 20250305 175500 810743500 33800 33800 33800 33800 0
144 20250305 175400 810743500 33800 33800 33800 33800 0
145 20250305 175300 810743500 33800 33800 33800 33800 0
146 20250305 175200 810743500 33800 33800 33800 33800 0
147 20250305 175100 810743500 33800 33800 33800 33800 0
148 20250305 175000 810743500 33800 33800 33800 33800 0
149 20250305 174900 810743500 33800 33800 33800 33800 0
150 20250305 174800 810743500 33800 33800 33800 33800 0
151 20250305 174700 810743500 33800 33800 33800 33800 0
152 20250305 174600 810743500 33800 33800 33800 33800 334
153 20250305 174500 810743500 33800 33800 33800 33800 0
154 20250305 174400 810743500 33800 33800 33800 33800 0
155 20250305 174300 810743500 33800 33800 33800 33800 0
156 20250305 174200 810743500 33800 33800 33800 33800 0
157 20250305 174100 810743500 33800 33800 33800 33800 0
158 20250305 174000 810743500 33800 33800 33800 33800 0
159 20250305 173900 810743500 33800 33800 33800 33800 0
160 20250305 173800 810743500 33800 33800 33800 33800 0
161 20250305 173700 810743500 33800 33800 33800 33800 0
162 20250305 173600 810743500 33800 33800 33800 33800 0
163 20250305 173500 810743500 33800 33800 33800 33800 0
164 20250305 173400 810743500 33800 33800 33800 33800 0
165 20250305 173300 810743500 33800 33800 33800 33800 0
166 20250305 173200 810743500 33800 33800 33800 33800 0
167 20250305 173100 810743500 33800 33800 33800 33800 0
168 20250305 173000 810743500 33800 33800 33800 33800 0
169 20250305 172900 810743500 33800 33800 33800 33800 0
170 20250305 172800 810743500 33800 33800 33800 33800 0
171 20250305 172700 810743500 33800 33800 33800 33800 0
172 20250305 172600 810743500 33800 33800 33800 33800 0
173 20250305 172500 810743500 33800 33800 33800 33800 0
174 20250305 172400 810743500 33800 33800 33800 33800 0
175 20250305 172300 810743500 33800 33800 33800 33800 0
176 20250305 172200 810743500 33800 33800 33800 33800 0
177 20250305 172100 810743500 33800 33800 33800 33800 0
178 20250305 172000 810743500 33800 33800 33800 33800 0
179 20250305 171900 810743500 33800 33800 33800 33800 0
180 20250305 171800 810743500 33800 33800 33800 33800 0
181 20250305 171700 810743500 33800 33800 33800 33800 0
182 20250305 171600 810743500 33800 33800 33800 33800 334
183 20250305 171500 810743500 33800 33800 33800 33800 0
184 20250305 171400 810743500 33800 33800 33800 33800 0
185 20250305 171300 810743500 33800 33800 33800 33800 0
186 20250305 171200 810743500 33800 33800 33800 33800 0
187 20250305 171100 810743500 33800 33800 33800 33800 0
188 20250305 171000 810743500 33800 33800 33800 33800 0
189 20250305 170900 810743500 33800 33800 33800 33800 0
190 20250305 170800 810743500 33800 33800 33800 33800 0
191 20250305 170700 810743500 33800 33800 33800 33800 0
192 20250305 170600 810743500 33800 33800 33800 33800 0
193 20250305 170500 810743500 33800 33800 33800 33800 0
194 20250305 170400 810743500 33800 33800 33800 33800 0
195 20250305 170300 810743500 33800 33800 33800 33800 0
196 20250305 170200 810743500 33800 33800 33800 33800 0
197 20250305 170100 810743500 33800 33800 33800 33800 0
198 20250305 170000 810743500 33800 33800 33800 33800 0
199 20250305 165900 810743500 33800 33800 33800 33800 0
200 20250305 165800 810743500 33800 33800 33800 33800 0
201 20250305 165700 810743500 33800 33800 33800 33800 0
202 20250305 165600 810743500 33800 33800 33800 33800 0
203 20250305 165500 810743500 33800 33800 33800 33800 0
204 20250305 165400 810743500 33800 33800 33800 33800 0
205 20250305 165300 810743500 33800 33800 33800 33800 0
206 20250305 165200 810743500 33800 33800 33800 33800 0
207 20250305 165100 810743500 33800 33800 33800 33800 0
208 20250305 165000 810743500 33800 33800 33800 33800 0
209 20250305 164900 810743500 33800 33800 33800 33800 0
210 20250305 164800 810743500 33800 33800 33800 33800 0
211 20250305 164700 810743500 33800 33800 33800 33800 0
212 20250305 164600 810743500 33800 33800 33800 33800 334
213 20250305 164500 810743500 33800 33800 33800 33800 0
214 20250305 164400 810743500 33800 33800 33800 33800 0
215 20250305 164300 810743500 33800 33800 33800 33800 0
216 20250305 164200 810743500 33800 33800 33800 33800 0
217 20250305 164100 810743500 33800 33800 33800 33800 0
218 20250305 164000 810743500 33800 33800 33800 33800 0
219 20250305 163900 810743500 33800 33800 33800 33800 0
220 20250305 163800 810743500 33800 33800 33800 33800 0
221 20250305 163700 810743500 33800 33800 33800 33800 0
222 20250305 163600 810743500 33800 33800 33800 33800 0
223 20250305 163500 810743500 33800 33800 33800 33800 0
224 20250305 163400 810743500 33800 33800 33800 33800 0
225 20250305 163300 810743500 33800 33800 33800 33800 0
226 20250305 163200 810743500 33800 33800 33800 33800 0
227 20250305 163100 810743500 33800 33800 33800 33800 0
228 20250305 163000 810743500 33800 33800 33800 33800 0
229 20250305 162900 810743500 33800 33800 33800 33800 0
230 20250305 162800 810743500 33800 33800 33800 33800 0
231 20250305 162700 810743500 33800 33800 33800 33800 0
232 20250305 162600 810743500 33800 33800 33800 33800 0
233 20250305 162500 810743500 33800 33800 33800 33800 0
234 20250305 162400 810743500 33800 33800 33800 33800 0
235 20250305 162300 810743500 33800 33800 33800 33800 0
236 20250305 162200 810743500 33800 33800 33800 33800 0
237 20250305 162100 810743500 33800 33800 33800 33800 0
238 20250305 162000 810743500 33800 33800 33800 33800 0
239 20250305 161900 810743500 33800 33800 33800 33800 0
240 20250305 161800 810743500 33800 33800 33800 33800 0
241 20250305 161700 810743500 33800 33800 33800 33800 0
242 20250305 161600 810743500 33800 33800 33800 33800 334
243 20250305 161500 810743500 33800 33800 33800 33800 0
244 20250305 161400 810743500 33800 33800 33800 33800 0
245 20250305 161300 810743500 33800 33800 33800 33800 0
246 20250305 161200 810743500 33800 33800 33800 33800 0
247 20250305 161100 810743500 33800 33800 33800 33800 0
248 20250305 161000 810743500 33800 33800 33800 33800 0
249 20250305 160900 810743500 33800 33800 33800 33800 0
250 20250305 160800 810743500 33800 33800 33800 33800 0
251 20250305 160700 810743500 33800 33800 33800 33800 0
252 20250305 160600 810743500 33800 33800 33800 33800 0
253 20250305 160500 810743500 33800 33800 33800 33800 0
254 20250305 160400 810743500 33800 33800 33800 33800 0
255 20250305 160300 810743500 33800 33800 33800 33800 0
256 20250305 160200 810743500 33800 33800 33800 33800 0
257 20250305 160100 810743500 33800 33800 33800 33800 0
258 20250305 160000 810743500 33800 33800 33800 33800 0
259 20250305 155900 810743500 33800 33800 33800 33800 0
260 20250305 155800 810743500 33800 33800 33800 33800 0
261 20250305 155700 810743500 33800 33800 33800 33800 0
262 20250305 155600 810743500 33800 33800 33800 33800 0
263 20250305 155500 810743500 33800 33800 33800 33800 0
264 20250305 155400 810743500 33800 33800 33800 33800 0
265 20250305 155300 810743500 33800 33800 33800 33800 0
266 20250305 155200 810743500 33800 33800 33800 33800 0
267 20250305 155100 810743500 33800 33800 33800 33800 0
268 20250305 155000 810743500 33800 33800 33800 33800 0
269 20250305 154900 810743500 33800 33800 33800 33800 0
270 20250305 154800 810743500 33800 33800 33800 33800 0
271 20250305 154700 810743500 33800 33800 33800 33800 0
272 20250305 154600 810743500 33800 33800 33800 33800 334
273 20250305 154500 810743500 33800 33800 33800 33800 0
274 20250305 154400 810743500 33800 33800 33800 33800 0
275 20250305 154300 810743500 33800 33800 33800 33800 0
276 20250305 154200 810743500 33800 33800 33800 33800 0
277 20250305 154100 810743500 33800 33800 33800 33800 0
278 20250305 154000 810743500 33800 33800 33800 33800 0
279 20250305 153900 810743500 33800 33800 33800 33800 0
280 20250305 153800 810743500 33800 33800 33800 33800 0
281 20250305 153700 810743500 33800 33800 33800 33800 0
282 20250305 153600 810743500 33800 33800 33800 33800 0
283 20250305 153500 810743500 33800 33800 33800 33800 0
284 20250305 153400 810743500 33800 33800 33800 33800 0
285 20250305 153300 810743500 33800 33800 33800 33800 0
286 20250305 153200 810743500 33800 33800 33800 33800 0
287 20250305 153100 810743500 33800 33800 33800 33800 0
288 20250305 153000 810743500 33800 33800 33800 33800 334
289 20250305 152900 799454300 33700 33700 33700 33700 0
290 20250305 152800 799454300 33700 33700 33700 33700 0
291 20250305 152700 799454300 33700 33700 33700 33700 0
292 20250305 152600 799454300 33700 33700 33700 33700 0
293 20250305 152500 799454300 33700 33700 33700 33700 0
294 20250305 152400 799454300 33700 33700 33700 33700 0
295 20250305 152300 799454300 33700 33700 33700 33700 0
296 20250305 152200 799454300 33700 33700 33700 33700 0
297 20250305 152100 799454300 33700 33700 33700 33700 0
298 20250305 152000 799454300 33700 33700 33700 33700 0
299 20250305 151900 799454300 33700 33700 33800 33700 10
300 20250305 151800 799117200 33700 33600 33700 33600 40
301 20250305 151700 797770600 33600 33600 33600 33600 27
302 20250305 151600 796863400 33600 33650 33650 33600 38
303 20250305 151500 795586550 33600 33600 33600 33600 6
304 20250305 151400 795384950 33700 33600 33700 33600 74
305 20250305 151300 792891550 33650 33650 33650 33650 32
306 20250305 151200 791814750 33650 33650 33650 33650 10
307 20250305 151100 791478250 33650 33600 33650 33600 18
308 20250305 151000 790872900 33650 33650 33650 33650 66
309 20250305 150900 788652000 33550 33550 33550 33550 0
310 20250305 150800 788652000 33550 33550 33550 33550 0
311 20250305 150700 788652000 33550 33650 33650 33550 111
312 20250305 150600 784927200 33550 33550 33550 33550 181
313 20250305 150500 778854650 33550 33600 33650 33550 99
314 20250305 150400 775528850 33700 33700 33700 33700 0
315 20250305 150300 775528850 33700 33700 33700 33700 0
316 20250305 150200 775528850 33700 33700 33700 33650 108
317 20250305 150100 771894250 33650 33650 33650 33650 3
318 20250305 150000 771793300 33650 33700 33700 33650 85
319 20250305 145900 768931900 33700 33700 33700 33700 1
320 20250305 145800 768898200 33700 33650 33700 33650 460
321 20250305 145700 753419050 33650 33600 33650 33600 3
322 20250305 145600 753318200 33600 33600 33600 33600 0
323 20250305 145500 753318200 33600 33650 33650 33600 85
324 20250305 145400 750458000 33700 33600 33700 33600 172
325 20250305 145300 744671100 33600 33600 33600 33600 2
326 20250305 145200 744603900 33550 33500 33550 33500 45
327 20250305 145100 743094350 33500 33500 33550 33500 535
328 20250305 145000 725171750 33550 33550 33550 33550 2
329 20250305 144900 725104650 33550 33550 33550 33550 17
330 20250305 144800 724534300 33500 33500 33500 33500 149
331 20250305 144700 719542800 33350 33550 33550 33350 19
332 20250305 144600 718908500 33550 33500 33550 33400 245
333 20250305 144500 710716550 33500 33500 33500 33500 0
334 20250305 144400 710716550 33500 33500 33500 33500 0
335 20250305 144300 710716550 33500 33550 33550 33500 53
336 20250305 144200 708940350 33500 33525 33525 33500 308
337 20250305 144100 698621850 33550 33550 33550 33550 2
338 20250305 144000 698554750 33550 33600 33600 33550 143
339 20250305 143900 693755600 33600 33600 33600 33600 6
340 20250305 143800 693554000 33600 33600 33600 33600 41
341 20250305 143700 692176400 33600 33600 33600 33600 1
342 20250305 143600 692142800 33550 33600 33600 33550 37
343 20250305 143500 690900450 33600 33600 33600 33600 0
344 20250305 143400 690900450 33600 33600 33600 33600 58
345 20250305 143300 688951650 33650 33650 33650 33650 1
346 20250305 143200 688918000 33700 33600 33700 33600 153
347 20250305 143100 683773250 33600 33600 33600 33600 38
348 20250305 143000 682496450 33600 33650 33650 33600 84
349 20250305 142900 679672350 33600 33600 33600 33600 18
350 20250305 142800 679067550 33600 33600 33600 33600 40
351 20250305 142700 677723550 33600 33650 33650 33600 89
352 20250305 142600 674733100 33600 33600 33600 33600 0
353 20250305 142500 674733100 33600 33600 33600 33600 0
354 20250305 142400 674733100 33600 33600 33600 33550 5
355 20250305 142300 674565200 33600 33750 33750 33600 57
356 20250305 142200 672648800 33550 33550 33550 33550 29
357 20250305 142100 671675850 33550 33550 33550 33550 50
358 20250305 142000 669998350 33550 33550 33550 33550 15
359 20250305 141900 669495100 33550 33600 33600 33550 34
360 20250305 141800 668352900 33600 33600 33600 33600 6
361 20250305 141700 668151300 33600 33700 33700 33550 215
362 20250305 141600 660925500 33700 33700 33700 33700 59
363 20250305 141500 658937200 33700 33700 33700 33700 34
364 20250305 141400 657791400 33700 33750 33750 33700 32
365 20250305 141300 656712750 33750 33750 33750 33750 6
366 20250305 141200 656510250 33800 33800 33800 33800 18
367 20250305 141100 655901850 33800 33800 33800 33800 5
368 20250305 141000 655732850 33950 33950 33950 33950 0
369 20250305 140900 655732850 33950 33950 33950 33950 0
370 20250305 140800 655732850 33950 33950 33950 33950 0
371 20250305 140700 655732850 33950 33950 33950 33950 0
372 20250305 140600 655732850 33950 33750 33950 33750 215
373 20250305 140500 648471100 33750 33750 33750 33750 20
374 20250305 140400 647796100 33900 33900 33900 33900 0
375 20250305 140300 647796100 33900 33800 33900 33800 25
376 20250305 140200 646950100 33900 33900 33900 33900 0
377 20250305 140100 646950100 33900 33900 33900 33900 0
378 20250305 140000 646950100 33900 33950 33950 33900 5
379 20250305 135900 646780500 33950 33950 33950 33950 0
380 20250305 135800 646780500 33950 33950 33950 33950 54
381 20250305 135700 644947200 33950 33950 33950 33950 1
382 20250305 135600 644913250 33950 33950 33950 33950 10
383 20250305 135500 644573750 33950 33950 33950 33950 20
384 20250305 135400 643894750 33750 33750 33750 33750 200
385 20250305 135300 637144750 33750 33750 33750 33750 0
386 20250305 135200 637144750 33750 34000 34000 33700 671
387 20250305 135100 614456100 34000 34000 34000 34000 0
388 20250305 135000 614456100 34000 34000 34000 34000 0
389 20250305 134900 614456100 34000 34000 34000 34000 0
390 20250305 134800 614456100 34000 34000 34000 34000 123
391 20250305 134700 610274100 34000 34000 34000 34000 1
392 20250305 134600 610240100 34000 34000 34000 34000 361
393 20250305 134500 597966100 33900 33850 33900 33850 113
394 20250305 134400 594136050 33900 33900 33900 33900 60
395 20250305 134300 592102050 33950 33950 33950 33950 98
396 20250305 134200 588774950 33900 33900 33900 33900 0
397 20250305 134100 588774950 33900 33900 33900 33900 75
398 20250305 134000 586232450 33900 33800 33900 33800 146
399 20250305 133900 581288550 33800 33850 33850 33800 114
400 20250305 133800 577434850 33900 33950 33950 33900 15
401 20250305 133700 576926000 33900 33850 33900 33850 496
402 20250305 133600 560121600 33800 33800 33800 33800 0
403 20250305 133500 560121600 33800 33800 33800 33800 0
404 20250305 133400 560121600 33800 33800 33800 33800 0
405 20250305 133300 560121600 33800 33800 33800 33800 0
406 20250305 133200 560121600 33800 33800 33800 33800 14
407 20250305 133100 559648400 33800 33800 33800 33650 173
408 20250305 133000 553815200 33800 33800 33800 33800 162
409 20250305 132900 548339600 33800 33800 33800 33800 3
410 20250305 132800 548238200 33850 33850 33850 33850 2
411 20250305 132700 548170500 33850 33850 33850 33850 0
412 20250305 132600 548170500 33850 33850 33850 33850 0
413 20250305 132500 548170500 33850 33850 33850 33850 65
414 20250305 132400 545970250 33850 33850 33850 33850 33
415 20250305 132300 544853200 33850 33900 33900 33850 16
416 20250305 132200 544311450 33850 33850 33850 33850 175
417 20250305 132100 538387700 33800 33800 33800 33800 90
418 20250305 132000 535345700 33600 33600 33600 33600 0
419 20250305 131900 535345700 33600 33800 33800 33600 8
420 20250305 131800 535076350 33800 33800 33800 33800 0
421 20250305 131700 535076350 33800 33800 33800 33800 0
422 20250305 131600 535076350 33800 33800 33800 33800 0
423 20250305 131500 535076350 33800 33800 33800 33800 0
424 20250305 131400 535076350 33800 33800 33800 33800 0
425 20250305 131300 535076350 33800 33800 33800 33800 0
426 20250305 131200 535076350 33800 33800 33800 33800 1
427 20250305 131100 535042550 33800 33800 33800 33800 0
428 20250305 131000 535042550 33800 33800 33800 33800 0
429 20250305 130900 535042550 33800 33800 33800 33800 15
430 20250305 130800 534535550 33600 33600 33600 33600 11
431 20250305 130700 534165950 33600 33750 33750 33600 67
432 20250305 130600 531905000 33750 33750 33750 33750 2
433 20250305 130500 531837500 33750 33750 33750 33750 0
434 20250305 130400 531837500 33750 33750 33750 33750 0
435 20250305 130300 531837500 33750 33750 33750 33750 0
436 20250305 130200 531837500 33750 33750 33750 33750 0
437 20250305 130100 531837500 33750 33750 33750 33750 2
438 20250305 130000 531770000 33800 33800 33800 33800 21
439 20250305 125900 531060200 33850 33850 33850 33850 93
440 20250305 125800 527912150 33900 33900 33900 33900 127
441 20250305 125700 523606850 33950 33950 33950 33950 5
442 20250305 125600 523437100 34000 33950 34000 33950 9
443 20250305 125500 523131400 33900 33950 33950 33900 53
444 20250305 125400 521333650 33950 33950 33950 33950 0
445 20250305 125300 521333650 33950 33950 33950 33950 10
446 20250305 125200 520994150 33950 33950 33950 33950 4
447 20250305 125100 520858350 33950 33950 33950 33950 2
448 20250305 125000 520790450 33950 33950 33950 33950 0
449 20250305 124900 520790450 33950 33950 33950 33950 0
450 20250305 124800 520790450 33950 33850 33950 33850 930
451 20250305 124700 489270550 33850 33850 33850 33800 90
452 20250305 124600 486227000 33850 33850 33850 33850 9
453 20250305 124500 485922350 33850 33850 33850 33850 100
454 20250305 124400 482537350 33850 33850 33850 33850 0
455 20250305 124300 482537350 33850 33850 33850 33850 10
456 20250305 124200 482198850 33850 33850 33850 33850 2
457 20250305 124100 482131150 33750 33750 33750 33750 0
458 20250305 124000 482131150 33750 33800 33850 33750 379
459 20250305 123900 469311300 33800 33800 33800 33800 0
460 20250305 123800 469311300 33800 33800 33800 33800 39
461 20250305 123700 467993100 33750 33750 33750 33750 10
462 20250305 123600 467655600 33800 33825 33825 33800 53
463 20250305 123500 465864175 33800 33800 33800 33800 7
464 20250305 123400 465627575 33750 33750 33750 33750 1
465 20250305 123300 465593825 33750 33800 33800 33750 25
466 20250305 123200 464749075 33700 33700 33700 33700 0
467 20250305 123100 464749075 33700 33700 33700 33700 12
468 20250305 123000 464344675 33700 33700 33700 33700 18
469 20250305 122900 463738075 33800 33800 33800 33700 98
470 20250305 122800 460432575 33800 33800 33800 33800 4
471 20250305 122700 460297375 33800 33800 33800 33800 1
472 20250305 122600 460263575 33750 33650 33750 33550 266
473 20250305 122500 451303575 33500 33500 33500 33500 0
474 20250305 122400 451303575 33500 33500 33500 33500 7
475 20250305 122300 451069075 33500 33500 33500 33500 7
476 20250305 122200 450834575 33600 33600 33600 33600 0
477 20250305 122100 450834575 33600 33600 33600 33600 200
478 20250305 122000 444114575 33550 33550 33550 33550 0
479 20250305 121900 444114575 33550 33550 33550 33550 1
480 20250305 121800 444081025 33400 33400 33400 33400 0
481 20250305 121700 444081025 33400 33400 33400 33400 0
482 20250305 121600 444081025 33400 33450 33450 33400 31
483 20250305 121500 443044125 33450 33550 33550 33450 4
484 20250305 121400 442910025 33550 33550 33550 33550 109
485 20250305 121300 439253075 33500 33500 33500 33500 0
486 20250305 121200 439253075 33500 33450 33500 33450 84
487 20250305 121100 436441775 33350 33350 33350 33350 0
488 20250305 121000 436441775 33350 33350 33350 33350 0
489 20250305 120900 436441775 33350 33350 33350 33350 0
490 20250305 120800 436441775 33350 33350 33350 33350 115
491 20250305 120700 432606525 33350 33350 33350 33350 0
492 20250305 120600 432606525 33350 33350 33350 33350 0
493 20250305 120500 432606525 33350 33400 33400 33350 42
494 20250305 120400 431205775 33400 33350 33400 33350 2
495 20250305 120300 431139025 33300 33300 33300 33300 0
496 20250305 120200 431139025 33300 33300 33300 33300 458
497 20250305 120100 415887625 33300 33350 33350 33300 153
498 20250305 120000 410792225 33350 33350 33350 33350 4
499 20250305 115900 410658825 33450 33450 33450 33450 0
500 20250305 115800 410658825 33450 33450 33450 33450 3
501 20250305 115700 410558475 33450 33450 33450 33450 0
502 20250305 115600 410558475 33450 33450 33450 33450 0
503 20250305 115500 410558475 33450 33450 33450 33450 100
504 20250305 115400 407213475 33350 33350 33350 33350 0
505 20250305 115300 407213475 33350 33350 33350 33350 10
506 20250305 115200 406879975 33300 33400 33400 33300 125
507 20250305 115100 402717225 33450 33450 33450 33450 0
508 20250305 115000 402717225 33450 33450 33450 33450 0
509 20250305 114900 402717225 33450 33450 33450 33450 0
510 20250305 114800 402717225 33450 33450 33450 33450 1
511 20250305 114700 402683775 33450 33450 33450 33450 1
512 20250305 114600 402650325 33300 33500 33500 33300 720
513 20250305 114500 378640825 33500 33500 33500 33500 1
514 20250305 114400 378607325 33550 33550 33550 33550 0
515 20250305 114300 378607325 33550 33550 33550 33550 1
516 20250305 114200 378573775 33350 33350 33350 33350 0
517 20250305 114100 378573775 33350 33350 33350 33350 0
518 20250305 114000 378573775 33350 33400 33400 33350 214
519 20250305 113900 371436175 33600 33600 33600 33600 0
520 20250305 113800 371436175 33600 33600 33600 33600 89
521 20250305 113700 368445775 33600 33600 33600 33600 0
522 20250305 113600 368445775 33600 33600 33600 33600 0
523 20250305 113500 368445775 33600 33600 33600 33600 2
524 20250305 113400 368378575 33350 33350 33350 33350 0
525 20250305 113300 368378575 33350 33350 33350 33350 0
526 20250305 113200 368378575 33350 33350 33350 33350 0
527 20250305 113100 368378575 33350 33500 33500 33350 500
528 20250305 113000 351691575 33500 33550 33550 33500 10
529 20250305 112900 351356175 33550 33600 33600 33550 189
530 20250305 112800 345008475 33600 33600 33600 33600 30
531 20250305 112700 344000475 33600 33600 33600 33600 0
532 20250305 112600 344000475 33600 33600 33600 33600 2
533 20250305 112500 343933275 33600 33600 33600 33600 11
534 20250305 112400 343563675 33600 33600 33600 33600 44
535 20250305 112300 342085275 33600 33600 33600 33600 58
536 20250305 112200 340136475 33600 33600 33600 33600 34
537 20250305 112100 338994075 33600 33700 33700 33600 11
538 20250305 112000 338623475 33650 33675 33675 33650 4
539 20250305 111900 338488800 33675 33675 33675 33675 7
540 20250305 111800 338253075 33650 33700 33700 33650 20
541 20250305 111700 337579575 33700 33700 33700 33700 0
542 20250305 111600 337579575 33700 33700 33700 33700 0
543 20250305 111500 337579575 33700 33700 33700 33700 31
544 20250305 111400 336534875 33700 33700 33700 33700 0
545 20250305 111300 336534875 33700 33700 33700 33700 1
546 20250305 111200 336501175 33650 33650 33650 33650 228
547 20250305 111100 328828975 33600 33600 33600 33600 0
548 20250305 111000 328828975 33600 33600 33600 33600 127
549 20250305 110900 324561775 33650 33650 33650 33650 0
550 20250305 110800 324561775 33650 33650 33650 33650 0
551 20250305 110700 324561775 33650 33700 33700 33650 2
552 20250305 110600 324494425 33750 33550 33750 33550 92
553 20250305 110500 321405825 33750 33750 33750 33750 0
554 20250305 110400 321405825 33750 33750 33750 33750 0
555 20250305 110300 321405825 33750 33750 33750 33750 0
556 20250305 110200 321405825 33750 33750 33750 33750 0
557 20250305 110100 321405825 33750 33750 33750 33750 5
558 20250305 110000 321237075 33750 33750 33750 33750 0
559 20250305 105900 321237075 33750 33750 33750 33750 0
560 20250305 105800 321237075 33750 33750 33750 33750 0
561 20250305 105700 321237075 33750 33750 33750 33750 0
562 20250305 105600 321237075 33750 33750 33750 33750 6
563 20250305 105500 321034575 33750 33600 33750 33600 41
564 20250305 105400 319652175 33750 33750 33750 33750 1
565 20250305 105300 319618425 33750 33750 33750 33750 5
566 20250305 105200 319449675 33750 33750 33750 33750 2
567 20250305 105100 319382175 33750 33750 33750 33750 0
568 20250305 105000 319382175 33750 33750 33750 33750 1
569 20250305 104900 319348425 33750 33750 33750 33750 18
570 20250305 104800 318740925 33600 33600 33600 33600 1
571 20250305 104700 318707325 33750 33750 33750 33750 0
572 20250305 104600 318707325 33750 33750 33750 33750 0
573 20250305 104500 318707325 33750 33750 33750 33750 0
574 20250305 104400 318707325 33750 33750 33750 33750 0
575 20250305 104300 318707325 33750 33750 33750 33750 0
576 20250305 104200 318707325 33750 33750 33750 33750 0
577 20250305 104100 318707325 33750 33750 33750 33750 2
578 20250305 104000 318639825 33500 33500 33500 33500 20
579 20250305 103900 317969825 33500 33500 33500 33500 18
580 20250305 103800 317366825 33500 33500 33500 33500 0
581 20250305 103700 317366825 33500 33500 33500 33500 5
582 20250305 103600 317199325 33450 33450 33450 33450 0
583 20250305 103500 317199325 33450 33600 33600 33450 151
584 20250305 103400 312144425 33650 33650 33650 33650 31
585 20250305 103300 311101275 33650 33750 33750 33650 16
586 20250305 103200 310562575 33650 33650 33650 33650 0
587 20250305 103100 310562575 33650 33650 33650 33650 1
588 20250305 103000 310528925 33550 33550 33550 33550 20
589 20250305 102900 309857925 33550 33550 33550 33550 0
590 20250305 102800 309857925 33550 33500 33550 33500 152
591 20250305 102700 304765825 33500 33600 33600 33500 133
592 20250305 102600 300297825 33650 33650 33650 33650 30
593 20250305 102500 299288325 33700 33700 33700 33700 8
594 20250305 102400 299018725 33700 33700 33700 33700 0
595 20250305 102300 299018725 33700 33700 33700 33700 52
596 20250305 102200 297266325 33700 33700 33700 33700 93
597 20250305 102100 294132225 33700 33700 33700 33700 3
598 20250305 102000 294031125 33700 33700 33700 33700 0
599 20250305 101900 294031125 33700 33700 33700 33700 0
600 20250305 101800 294031125 33700 33700 33700 33700 1
601 20250305 101700 293997425 33700 33700 33700 33700 0
602 20250305 101600 293997425 33700 33700 33700 33700 10
603 20250305 101500 293660425 33700 33600 33700 33600 102
604 20250305 101400 290233025 33600 33600 33600 33600 30
605 20250305 101300 289225025 33650 33700 33700 33650 122
606 20250305 101200 285115925 33700 33700 33700 33700 32
607 20250305 101100 284037525 33650 33700 33700 33650 48
608 20250305 101000 282422175 33650 33650 33650 33650 258
609 20250305 100900 273740475 33650 33650 33650 33650 13
610 20250305 100800 273303025 33400 33400 33400 33400 0
611 20250305 100700 273303025 33400 33400 33400 33400 0
612 20250305 100600 273303025 33400 33400 33400 33400 21
613 20250305 100500 272601625 33400 33650 33650 33400 833
614 20250305 100400 244697375 33650 33650 33650 33650 0
615 20250305 100300 244697375 33650 33650 33650 33650 13
616 20250305 100200 244259925 33700 33800 33800 33700 124
617 20250305 100100 240069325 33800 33800 33800 33800 0
618 20250305 100000 240069325 33800 33800 33800 33700 14
619 20250305 095900 239596225 33700 33700 33700 33700 0
620 20250305 095800 239596225 33700 33800 33800 33700 14
621 20250305 095700 239123425 33800 33850 33850 33800 44
622 20250305 095600 237636025 33600 33600 33600 33600 0
623 20250305 095500 237636025 33600 33800 33800 33600 8
624 20250305 095400 237366975 33800 33750 33800 33750 452
625 20250305 095300 222091225 33650 33750 33750 33650 10
626 20250305 095200 221754225 33750 33750 33750 33750 0
627 20250305 095100 221754225 33750 33750 33750 33750 148
628 20250305 095000 216759225 33650 33650 33650 33650 0
629 20250305 094900 216759225 33650 33650 33650 33650 0
630 20250305 094800 216759225 33650 33650 33650 33650 0
631 20250305 094700 216759225 33650 33750 33750 33650 60
632 20250305 094600 214736225 33750 33750 33750 33750 13
633 20250305 094500 214297475 33750 33750 33750 33750 0
634 20250305 094400 214297475 33750 33750 33750 33750 8
635 20250305 094300 214027475 33700 33700 33700 33700 0
636 20250305 094200 214027475 33700 33700 33700 33700 0
637 20250305 094100 214027475 33700 33750 33750 33700 30
638 20250305 094000 213015975 33750 33550 33750 33550 456
639 20250305 093900 197715425 33500 33500 33550 33500 52
640 20250305 093800 195973375 33500 33550 33550 33500 3
641 20250305 093700 195872825 33550 33600 33600 33550 543
642 20250305 093600 177642075 33600 33600 33600 33600 38
643 20250305 093500 176365275 33550 33550 33550 33550 193
644 20250305 093400 169890125 33700 33700 33700 33700 105
645 20250305 093300 166351625 33550 33550 33550 33550 0
646 20250305 093200 166351625 33550 33550 33550 33550 42
647 20250305 093100 164942525 33600 33750 33750 33600 25
648 20250305 093000 164101775 33750 33750 33750 33750 1
649 20250305 092900 164068025 33750 33700 33750 33700 50
650 20250305 092800 162382025 33600 33600 33700 33600 104
651 20250305 092700 158886625 33700 33550 33700 33550 176
652 20250305 092600 152966025 33550 33500 33550 33500 87
653 20250305 092500 150048325 33550 33550 33550 33550 383
654 20250305 092400 137198675 33550 33550 33600 33500 411
655 20250305 092300 123410025 33600 33600 33600 33600 16
656 20250305 092200 122872425 33550 33550 33550 33550 163
657 20250305 092100 117403775 33700 33550 33700 33550 2
658 20250305 092000 117336525 33550 33550 33700 33550 123
659 20250305 091900 113209725 33750 33750 33750 33550 502
660 20250305 091800 96367225 33500 33600 33600 33500 226
661 20250305 091700 88788725 33750 33600 33750 33600 192
662 20250305 091600 82309775 33650 33675 33675 33650 31
663 20250305 091500 81266000 33650 33600 33650 33600 8
664 20250305 091400 80997150 33600 33550 33600 33550 46
665 20250305 091300 79451700 33500 33700 33700 33500 127
666 20250305 091200 75173400 33750 33750 33750 33750 0
667 20250305 091100 75173400 33750 33750 33750 33750 0
668 20250305 091000 75173400 33750 33500 33750 33400 513
669 20250305 090900 57983100 33300 33300 33300 33300 231
670 20250305 090800 50290800 33300 33450 33500 33300 278
671 20250305 090700 40991250 33450 33450 33450 33450 55
672 20250305 090600 39151500 33450 33600 33600 33450 47
673 20250305 090500 37575550 33600 33650 33650 33600 63
674 20250305 090400 35458200 33700 33600 33700 33600 3
675 20250305 090300 35357300 33850 34250 34250 33850 1021
676 20250305 090200 589800 34250 34250 34250 34250 1
677 20250305 090100 555550 34300 34300 34300 34300 0
678 20250305 090000 555550 34300 34750 34750 34300 16