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

706
199800/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,204400,316310175,39350,39350,39350,39350,209
20250305,204300,316310175,39350,39350,39350,39350,0
20250305,204200,316310175,39350,39350,39350,39350,0
20250305,204100,316310175,39350,39350,39350,39350,0
20250305,204000,316310175,39350,39350,39350,39350,0
20250305,203900,316310175,39350,39350,39350,39350,0
20250305,203800,316310175,39350,39350,39350,39350,0
20250305,203700,316310175,39350,39350,39350,39350,0
20250305,203600,316310175,39350,39350,39350,39350,0
20250305,203500,316310175,39350,39350,39350,39350,0
20250305,203400,316310175,39350,39350,39350,39350,0
20250305,203300,316310175,39350,39350,39350,39350,0
20250305,203200,316310175,39350,39350,39350,39350,0
20250305,203100,316310175,39350,39350,39350,39350,0
20250305,203000,316310175,39350,39350,39350,39350,0
20250305,202900,316310175,39350,39350,39350,39350,0
20250305,202800,316310175,39350,39350,39350,39350,0
20250305,202700,316310175,39350,39350,39350,39350,0
20250305,202600,316310175,39350,39350,39350,39350,0
20250305,202500,316310175,39350,39350,39350,39350,0
20250305,202400,316310175,39350,39350,39350,39350,0
20250305,202300,316310175,39350,39350,39350,39350,0
20250305,202200,316310175,39350,39350,39350,39350,0
20250305,202100,316310175,39350,39350,39350,39350,0
20250305,202000,316310175,39350,39350,39350,39350,0
20250305,201900,316310175,39350,39350,39350,39350,0
20250305,201800,316310175,39350,39350,39350,39350,0
20250305,201700,316310175,39350,39350,39350,39350,0
20250305,201600,316310175,39350,39350,39350,39350,0
20250305,201500,316310175,39350,39350,39350,39350,0
20250305,201400,316310175,39350,39350,39350,39350,209
20250305,201300,316310175,39350,39350,39350,39350,0
20250305,201200,316310175,39350,39350,39350,39350,0
20250305,201100,316310175,39350,39350,39350,39350,0
20250305,201000,316310175,39350,39350,39350,39350,0
20250305,200900,316310175,39350,39350,39350,39350,0
20250305,200800,316310175,39350,39350,39350,39350,0
20250305,200700,316310175,39350,39350,39350,39350,0
20250305,200600,316310175,39350,39350,39350,39350,0
20250305,200500,316310175,39350,39350,39350,39350,0
20250305,200400,316310175,39350,39350,39350,39350,0
20250305,200300,316310175,39350,39350,39350,39350,0
20250305,200200,316310175,39350,39350,39350,39350,0
20250305,200100,316310175,39350,39350,39350,39350,0
20250305,200000,316310175,39350,39350,39350,39350,0
20250305,195900,316310175,39350,39350,39350,39350,0
20250305,195800,316310175,39350,39350,39350,39350,0
20250305,195700,316310175,39350,39350,39350,39350,0
20250305,195600,316310175,39350,39350,39350,39350,0
20250305,195500,316310175,39350,39350,39350,39350,0
20250305,195400,316310175,39350,39350,39350,39350,0
20250305,195300,316310175,39350,39350,39350,39350,0
20250305,195200,316310175,39350,39350,39350,39350,0
20250305,195100,316310175,39350,39350,39350,39350,0
20250305,195000,316310175,39350,39350,39350,39350,0
20250305,194900,316310175,39350,39350,39350,39350,0
20250305,194800,316310175,39350,39350,39350,39350,0
20250305,194700,316310175,39350,39350,39350,39350,0
20250305,194600,316310175,39350,39350,39350,39350,0
20250305,194500,316310175,39350,39350,39350,39350,0
20250305,194400,316310175,39350,39350,39350,39350,209
20250305,194300,316310175,39350,39350,39350,39350,0
20250305,194200,316310175,39350,39350,39350,39350,0
20250305,194100,316310175,39350,39350,39350,39350,0
20250305,194000,316310175,39350,39350,39350,39350,0
20250305,193900,316310175,39350,39350,39350,39350,0
20250305,193800,316310175,39350,39350,39350,39350,0
20250305,193700,316310175,39350,39350,39350,39350,0
20250305,193600,316310175,39350,39350,39350,39350,0
20250305,193500,316310175,39350,39350,39350,39350,0
20250305,193400,316310175,39350,39350,39350,39350,0
20250305,193300,316310175,39350,39350,39350,39350,0
20250305,193200,316310175,39350,39350,39350,39350,0
20250305,193100,316310175,39350,39350,39350,39350,0
20250305,193000,316310175,39350,39350,39350,39350,0
20250305,192900,316310175,39350,39350,39350,39350,0
20250305,192800,316310175,39350,39350,39350,39350,0
20250305,192700,316310175,39350,39350,39350,39350,0
20250305,192600,316310175,39350,39350,39350,39350,0
20250305,192500,316310175,39350,39350,39350,39350,0
20250305,192400,316310175,39350,39350,39350,39350,0
20250305,192300,316310175,39350,39350,39350,39350,0
20250305,192200,316310175,39350,39350,39350,39350,0
20250305,192100,316310175,39350,39350,39350,39350,0
20250305,192000,316310175,39350,39350,39350,39350,0
20250305,191900,316310175,39350,39350,39350,39350,0
20250305,191800,316310175,39350,39350,39350,39350,0
20250305,191700,316310175,39350,39350,39350,39350,0
20250305,191600,316310175,39350,39350,39350,39350,0
20250305,191500,316310175,39350,39350,39350,39350,0
20250305,191400,316310175,39350,39350,39350,39350,209
20250305,191300,316310175,39350,39350,39350,39350,0
20250305,191200,316310175,39350,39350,39350,39350,0
20250305,191100,316310175,39350,39350,39350,39350,0
20250305,191000,316310175,39350,39350,39350,39350,0
20250305,190900,316310175,39350,39350,39350,39350,0
20250305,190800,316310175,39350,39350,39350,39350,0
20250305,190700,316310175,39350,39350,39350,39350,0
20250305,190600,316310175,39350,39350,39350,39350,0
20250305,190500,316310175,39350,39350,39350,39350,0
20250305,190400,316310175,39350,39350,39350,39350,0
20250305,190300,316310175,39350,39350,39350,39350,0
20250305,190200,316310175,39350,39350,39350,39350,0
20250305,190100,316310175,39350,39350,39350,39350,0
20250305,190000,316310175,39350,39350,39350,39350,0
20250305,185900,316310175,39350,39350,39350,39350,0
20250305,185800,316310175,39350,39350,39350,39350,0
20250305,185700,316310175,39350,39350,39350,39350,0
20250305,185600,316310175,39350,39350,39350,39350,0
20250305,185500,316310175,39350,39350,39350,39350,0
20250305,185400,316310175,39350,39350,39350,39350,0
20250305,185300,316310175,39350,39350,39350,39350,0
20250305,185200,316310175,39350,39350,39350,39350,0
20250305,185100,316310175,39350,39350,39350,39350,0
20250305,185000,316310175,39350,39350,39350,39350,0
20250305,184900,316310175,39350,39350,39350,39350,0
20250305,184800,316310175,39350,39350,39350,39350,0
20250305,184700,316310175,39350,39350,39350,39350,0
20250305,184600,316310175,39350,39350,39350,39350,0
20250305,184500,316310175,39350,39350,39350,39350,0
20250305,184400,316310175,39350,39350,39350,39350,209
20250305,184300,316310175,39350,39350,39350,39350,0
20250305,184200,316310175,39350,39350,39350,39350,0
20250305,184100,316310175,39350,39350,39350,39350,0
20250305,184000,316310175,39350,39350,39350,39350,0
20250305,183900,316310175,39350,39350,39350,39350,0
20250305,183800,316310175,39350,39350,39350,39350,0
20250305,183700,316310175,39350,39350,39350,39350,0
20250305,183600,316310175,39350,39350,39350,39350,0
20250305,183500,316310175,39350,39350,39350,39350,0
20250305,183400,316310175,39350,39350,39350,39350,0
20250305,183300,316310175,39350,39350,39350,39350,0
20250305,183200,316310175,39350,39350,39350,39350,0
20250305,183100,316310175,39350,39350,39350,39350,0
20250305,183000,316310175,39350,39350,39350,39350,0
20250305,182900,316310175,39350,39350,39350,39350,0
20250305,182800,316310175,39350,39350,39350,39350,0
20250305,182700,316310175,39350,39350,39350,39350,0
20250305,182600,316310175,39350,39350,39350,39350,0
20250305,182500,316310175,39350,39350,39350,39350,0
20250305,182400,316310175,39350,39350,39350,39350,0
20250305,182300,316310175,39350,39350,39350,39350,0
20250305,182200,316310175,39350,39350,39350,39350,0
20250305,182100,316310175,39350,39350,39350,39350,0
20250305,182000,316310175,39350,39350,39350,39350,0
20250305,181900,316310175,39350,39350,39350,39350,0
20250305,181800,316310175,39350,39350,39350,39350,0
20250305,181700,316310175,39350,39350,39350,39350,0
20250305,181600,316310175,39350,39350,39350,39350,0
20250305,181500,316310175,39350,39350,39350,39350,0
20250305,181400,316310175,39350,39350,39350,39350,209
20250305,181300,316310175,39350,39350,39350,39350,0
20250305,181200,316310175,39350,39350,39350,39350,0
20250305,181100,316310175,39350,39350,39350,39350,0
20250305,181000,316310175,39350,39350,39350,39350,0
20250305,180900,316310175,39350,39350,39350,39350,0
20250305,180800,316310175,39350,39350,39350,39350,0
20250305,180700,316310175,39350,39350,39350,39350,0
20250305,180600,316310175,39350,39350,39350,39350,0
20250305,180500,316310175,39350,39350,39350,39350,0
20250305,180400,316310175,39350,39350,39350,39350,0
20250305,180300,316310175,39350,39350,39350,39350,0
20250305,180200,316310175,39350,39350,39350,39350,0
20250305,180100,316310175,39350,39350,39350,39350,0
20250305,180000,316310175,39350,39350,39350,39350,0
20250305,175900,316310175,39350,39350,39350,39350,0
20250305,175800,316310175,39350,39350,39350,39350,0
20250305,175700,316310175,39350,39350,39350,39350,0
20250305,175600,316310175,39350,39350,39350,39350,0
20250305,175500,316310175,39350,39350,39350,39350,0
20250305,175400,316310175,39350,39350,39350,39350,0
20250305,175300,316310175,39350,39350,39350,39350,0
20250305,175200,316310175,39350,39350,39350,39350,0
20250305,175100,316310175,39350,39350,39350,39350,0
20250305,175000,316310175,39350,39350,39350,39350,0
20250305,174900,316310175,39350,39350,39350,39350,0
20250305,174800,316310175,39350,39350,39350,39350,0
20250305,174700,316310175,39350,39350,39350,39350,0
20250305,174600,316310175,39350,39350,39350,39350,0
20250305,174500,316310175,39350,39350,39350,39350,0
20250305,174400,316310175,39350,39350,39350,39350,209
20250305,174300,316310175,39350,39350,39350,39350,0
20250305,174200,316310175,39350,39350,39350,39350,0
20250305,174100,316310175,39350,39350,39350,39350,0
20250305,174000,316310175,39350,39350,39350,39350,0
20250305,173900,316310175,39350,39350,39350,39350,0
20250305,173800,316310175,39350,39350,39350,39350,0
20250305,173700,316310175,39350,39350,39350,39350,0
20250305,173600,316310175,39350,39350,39350,39350,0
20250305,173500,316310175,39350,39350,39350,39350,0
20250305,173400,316310175,39350,39350,39350,39350,0
20250305,173300,316310175,39350,39350,39350,39350,0
20250305,173200,316310175,39350,39350,39350,39350,0
20250305,173100,316310175,39350,39350,39350,39350,0
20250305,173000,316310175,39350,39350,39350,39350,0
20250305,172900,316310175,39350,39350,39350,39350,0
20250305,172800,316310175,39350,39350,39350,39350,0
20250305,172700,316310175,39350,39350,39350,39350,0
20250305,172600,316310175,39350,39350,39350,39350,0
20250305,172500,316310175,39350,39350,39350,39350,0
20250305,172400,316310175,39350,39350,39350,39350,0
20250305,172300,316310175,39350,39350,39350,39350,0
20250305,172200,316310175,39350,39350,39350,39350,0
20250305,172100,316310175,39350,39350,39350,39350,0
20250305,172000,316310175,39350,39350,39350,39350,0
20250305,171900,316310175,39350,39350,39350,39350,0
20250305,171800,316310175,39350,39350,39350,39350,0
20250305,171700,316310175,39350,39350,39350,39350,0
20250305,171600,316310175,39350,39350,39350,39350,0
20250305,171500,316310175,39350,39350,39350,39350,0
20250305,171400,316310175,39350,39350,39350,39350,209
20250305,171300,316310175,39350,39350,39350,39350,0
20250305,171200,316310175,39350,39350,39350,39350,0
20250305,171100,316310175,39350,39350,39350,39350,0
20250305,171000,316310175,39350,39350,39350,39350,0
20250305,170900,316310175,39350,39350,39350,39350,0
20250305,170800,316310175,39350,39350,39350,39350,0
20250305,170700,316310175,39350,39350,39350,39350,0
20250305,170600,316310175,39350,39350,39350,39350,0
20250305,170500,316310175,39350,39350,39350,39350,0
20250305,170400,316310175,39350,39350,39350,39350,0
20250305,170300,316310175,39350,39350,39350,39350,0
20250305,170200,316310175,39350,39350,39350,39350,0
20250305,170100,316310175,39350,39350,39350,39350,0
20250305,170000,316310175,39350,39350,39350,39350,0
20250305,165900,316310175,39350,39350,39350,39350,0
20250305,165800,316310175,39350,39350,39350,39350,0
20250305,165700,316310175,39350,39350,39350,39350,0
20250305,165600,316310175,39350,39350,39350,39350,0
20250305,165500,316310175,39350,39350,39350,39350,0
20250305,165400,316310175,39350,39350,39350,39350,0
20250305,165300,316310175,39350,39350,39350,39350,0
20250305,165200,316310175,39350,39350,39350,39350,0
20250305,165100,316310175,39350,39350,39350,39350,0
20250305,165000,316310175,39350,39350,39350,39350,0
20250305,164900,316310175,39350,39350,39350,39350,0
20250305,164800,316310175,39350,39350,39350,39350,0
20250305,164700,316310175,39350,39350,39350,39350,0
20250305,164600,316310175,39350,39350,39350,39350,0
20250305,164500,316310175,39350,39350,39350,39350,0
20250305,164400,316310175,39350,39350,39350,39350,209
20250305,164300,316310175,39350,39350,39350,39350,0
20250305,164200,316310175,39350,39350,39350,39350,0
20250305,164100,316310175,39350,39350,39350,39350,0
20250305,164000,316310175,39350,39350,39350,39350,0
20250305,163900,316310175,39350,39350,39350,39350,0
20250305,163800,316310175,39350,39350,39350,39350,0
20250305,163700,316310175,39350,39350,39350,39350,0
20250305,163600,316310175,39350,39350,39350,39350,0
20250305,163500,316310175,39350,39350,39350,39350,0
20250305,163400,316310175,39350,39350,39350,39350,0
20250305,163300,316310175,39350,39350,39350,39350,0
20250305,163200,316310175,39350,39350,39350,39350,0
20250305,163100,316310175,39350,39350,39350,39350,0
20250305,163000,316310175,39350,39350,39350,39350,0
20250305,162900,316310175,39350,39350,39350,39350,0
20250305,162800,316310175,39350,39350,39350,39350,0
20250305,162700,316310175,39350,39350,39350,39350,0
20250305,162600,316310175,39350,39350,39350,39350,0
20250305,162500,316310175,39350,39350,39350,39350,0
20250305,162400,316310175,39350,39350,39350,39350,0
20250305,162300,316310175,39350,39350,39350,39350,0
20250305,162200,316310175,39350,39350,39350,39350,0
20250305,162100,316310175,39350,39350,39350,39350,0
20250305,162000,316310175,39350,39350,39350,39350,0
20250305,161900,316310175,39350,39350,39350,39350,0
20250305,161800,316310175,39350,39350,39350,39350,0
20250305,161700,316310175,39350,39350,39350,39350,0
20250305,161600,316310175,39350,39350,39350,39350,0
20250305,161500,316310175,39350,39350,39350,39350,0
20250305,161400,316310175,39350,39350,39350,39350,209
20250305,161300,316310175,39350,39350,39350,39350,0
20250305,161200,316310175,39350,39350,39350,39350,0
20250305,161100,316310175,39350,39350,39350,39350,0
20250305,161000,316310175,39350,39350,39350,39350,0
20250305,160900,316310175,39350,39350,39350,39350,0
20250305,160800,316310175,39350,39350,39350,39350,0
20250305,160700,316310175,39350,39350,39350,39350,0
20250305,160600,316310175,39350,39350,39350,39350,0
20250305,160500,316310175,39350,39350,39350,39350,0
20250305,160400,316310175,39350,39350,39350,39350,0
20250305,160300,316310175,39350,39350,39350,39350,0
20250305,160200,316310175,39350,39350,39350,39350,0
20250305,160100,316310175,39350,39350,39350,39350,0
20250305,160000,316310175,39350,39350,39350,39350,0
20250305,155900,316310175,39350,39350,39350,39350,0
20250305,155800,316310175,39350,39350,39350,39350,0
20250305,155700,316310175,39350,39350,39350,39350,0
20250305,155600,316310175,39350,39350,39350,39350,0
20250305,155500,316310175,39350,39350,39350,39350,0
20250305,155400,316310175,39350,39350,39350,39350,0
20250305,155300,316310175,39350,39350,39350,39350,0
20250305,155200,316310175,39350,39350,39350,39350,0
20250305,155100,316310175,39350,39350,39350,39350,0
20250305,155000,316310175,39350,39350,39350,39350,0
20250305,154900,316310175,39350,39350,39350,39350,0
20250305,154800,316310175,39350,39350,39350,39350,0
20250305,154700,316310175,39350,39350,39350,39350,0
20250305,154600,316310175,39350,39350,39350,39350,0
20250305,154500,316310175,39350,39350,39350,39350,0
20250305,154400,316310175,39350,39350,39350,39350,209
20250305,154300,316310175,39350,39350,39350,39350,0
20250305,154200,316310175,39350,39350,39350,39350,0
20250305,154100,316310175,39350,39350,39350,39350,0
20250305,154000,316310175,39350,39350,39350,39350,0
20250305,153900,316310175,39350,39350,39350,39350,0
20250305,153800,316310175,39350,39350,39350,39350,0
20250305,153700,316310175,39350,39350,39350,39350,0
20250305,153600,316310175,39350,39350,39350,39350,0
20250305,153500,316310175,39350,39350,39350,39350,0
20250305,153400,316310175,39350,39350,39350,39350,0
20250305,153300,316310175,39350,39350,39350,39350,0
20250305,153200,316310175,39350,39350,39350,39350,0
20250305,153100,316310175,39350,39350,39350,39350,0
20250305,153000,316310175,39350,39350,39350,39350,209
20250305,152900,308086025,39650,39650,39650,39650,0
20250305,152800,308086025,39650,39650,39650,39650,0
20250305,152700,308086025,39650,39650,39650,39650,0
20250305,152600,308086025,39650,39650,39650,39650,0
20250305,152500,308086025,39650,39650,39650,39650,0
20250305,152400,308086025,39650,39650,39650,39650,0
20250305,152300,308086025,39650,39650,39650,39650,0
20250305,152200,308086025,39650,39650,39650,39650,0
20250305,152100,308086025,39650,39650,39650,39650,0
20250305,152000,308086025,39650,39650,39650,39650,0
20250305,151900,308086025,39650,39600,39650,39600,134
20250305,151800,302777725,39550,39550,39550,39550,0
20250305,151700,302777725,39550,39550,39550,39550,14
20250305,151600,302224025,39550,39450,39550,39450,131
20250305,151500,297047425,39400,39400,39400,39400,1
20250305,151400,297008025,39400,39400,39400,39400,1
20250305,151300,296968625,39350,39350,39350,39350,0
20250305,151200,296968625,39350,39350,39350,39350,0
20250305,151100,296968625,39350,39350,39350,39350,0
20250305,151000,296968625,39350,39350,39350,39350,0
20250305,150900,296968625,39350,39350,39350,39350,0
20250305,150800,296968625,39350,39350,39350,39350,0
20250305,150700,296968625,39350,39350,39350,39350,3
20250305,150600,296850575,39300,39300,39300,39300,20
20250305,150500,296064575,39450,39450,39450,39450,0
20250305,150400,296064575,39450,39450,39450,39450,25
20250305,150300,295078325,39350,39350,39350,39350,10
20250305,150200,294684825,39400,39450,39450,39400,207
20250305,150100,286524625,39350,39350,39350,39350,533
20250305,150000,265551075,39350,39350,39350,39350,0
20250305,145900,265551075,39350,39350,39350,39350,20
20250305,145800,264764075,39350,39350,39350,39350,0
20250305,145700,264764075,39350,39350,39350,39350,0
20250305,145600,264764075,39350,39350,39350,39350,3
20250305,145500,264646025,39350,39400,39400,39350,70
20250305,145400,261891175,39450,39450,39450,39450,0
20250305,145300,261891175,39450,39450,39450,39450,0
20250305,145200,261891175,39450,39450,39450,39450,0
20250305,145100,261891175,39450,39450,39450,39450,0
20250305,145000,261891175,39450,39450,39450,39450,0
20250305,144900,261891175,39450,39450,39450,39450,0
20250305,144800,261891175,39450,39450,39450,39450,0
20250305,144700,261891175,39450,39450,39450,39450,0
20250305,144600,261891175,39450,39450,39450,39450,0
20250305,144500,261891175,39450,39450,39450,39450,0
20250305,144400,261891175,39450,39400,39450,39400,115
20250305,144300,257354925,39400,39400,39400,39400,0
20250305,144200,257354925,39400,39400,39400,39400,0
20250305,144100,257354925,39400,39400,39400,39400,37
20250305,144000,255897125,39400,39400,39400,39400,20
20250305,143900,255109125,39400,39400,39400,39400,1
20250305,143800,255069725,39400,39400,39400,39400,0
20250305,143700,255069725,39400,39400,39400,39400,10
20250305,143600,254675725,39250,39250,39250,39250,20
20250305,143500,253890725,39250,39300,39400,39250,121
20250305,143400,249136225,39400,39400,39400,39400,80
20250305,143300,245984225,39350,39300,39350,39300,161
20250305,143200,239652975,39300,39300,39300,39300,0
20250305,143100,239652975,39300,39300,39300,39300,18
20250305,143000,238945575,39300,39300,39300,39300,0
20250305,142900,238945575,39300,39300,39300,39300,0
20250305,142800,238945575,39300,39300,39300,39300,55
20250305,142700,236784075,39300,39300,39300,39300,1
20250305,142600,236744775,39300,39300,39300,39300,0
20250305,142500,236744775,39300,39300,39300,39300,1
20250305,142400,236705475,39300,39300,39300,39300,0
20250305,142300,236705475,39300,39300,39300,39300,0
20250305,142200,236705475,39300,39300,39300,39300,0
20250305,142100,236705475,39300,39300,39300,39300,0
20250305,142000,236705475,39300,39300,39300,39300,0
20250305,141900,236705475,39300,39300,39300,39300,100
20250305,141800,232775475,39300,39300,39300,39300,0
20250305,141700,232775475,39300,39050,39300,39000,53
20250305,141600,230705825,39400,39250,39400,39250,55
20250305,141500,228541525,39100,39100,39100,39100,0
20250305,141400,228541525,39100,39100,39100,39100,20
20250305,141300,227759525,39000,39000,39000,39000,0
20250305,141200,227759525,39000,39000,39000,39000,0
20250305,141100,227759525,39000,39000,39000,39000,0
20250305,141000,227759525,39000,39000,39000,39000,0
20250305,140900,227759525,39000,39000,39000,39000,0
20250305,140800,227759525,39000,39000,39000,39000,60
20250305,140700,225419525,39200,39200,39200,39200,0
20250305,140600,225419525,39200,39200,39200,39200,0
20250305,140500,225419525,39200,39050,39200,39050,414
20250305,140400,209217875,39050,39050,39050,39050,0
20250305,140300,209217875,39050,39050,39050,39050,0
20250305,140200,209217875,39050,39050,39050,39050,0
20250305,140100,209217875,39050,39050,39050,39050,0
20250305,140000,209217875,39050,39050,39050,39050,0
20250305,135900,209217875,39050,39050,39050,39050,0
20250305,135800,209217875,39050,39050,39050,39050,10
20250305,135700,208827375,39050,39050,39050,39050,0
20250305,135600,208827375,39050,39050,39050,39050,0
20250305,135500,208827375,39050,39050,39050,39050,1
20250305,135400,208788325,39000,39000,39000,39000,0
20250305,135300,208788325,39000,39000,39000,39000,108
20250305,135200,204576325,39100,39050,39100,39050,16
20250305,135100,203951475,39100,39100,39100,39100,0
20250305,135000,203951475,39100,39100,39100,39100,0
20250305,134900,203951475,39100,39100,39100,39100,0
20250305,134800,203951475,39100,39100,39100,39100,0
20250305,134700,203951475,39100,39100,39100,39100,0
20250305,134600,203951475,39100,39100,39100,39100,0
20250305,134500,203951475,39100,39100,39100,39100,0
20250305,134400,203951475,39100,39100,39100,39100,0
20250305,134300,203951475,39100,39100,39100,39100,0
20250305,134200,203951475,39100,39100,39100,39100,0
20250305,134100,203951475,39100,39100,39100,39100,0
20250305,134000,203951475,39100,39100,39100,39100,0
20250305,133900,203951475,39100,39100,39100,39100,26
20250305,133800,202934875,39100,39100,39100,39100,0
20250305,133700,202934875,39100,39100,39100,39100,1
20250305,133600,202895775,39100,39100,39100,39100,0
20250305,133500,202895775,39100,39100,39100,39100,0
20250305,133400,202895775,39100,39100,39100,39100,0
20250305,133300,202895775,39100,39100,39100,39100,0
20250305,133200,202895775,39100,39100,39100,39100,0
20250305,133100,202895775,39100,39100,39100,39100,4
20250305,133000,202739375,39100,39050,39100,39000,198
20250305,132900,195005575,39050,39050,39050,39050,0
20250305,132800,195005575,39050,39050,39050,39050,0
20250305,132700,195005575,39050,39050,39050,39050,5
20250305,132600,194810325,39000,39000,39000,39000,5
20250305,132500,194615325,39000,39000,39000,39000,0
20250305,132400,194615325,39000,39000,39000,39000,0
20250305,132300,194615325,39000,39000,39000,39000,0
20250305,132200,194615325,39000,39000,39000,39000,1
20250305,132100,194576325,38900,38900,38900,38900,0
20250305,132000,194576325,38900,38900,38900,38900,0
20250305,131900,194576325,38900,38900,38900,38900,70
20250305,131800,191853325,38900,38900,38900,38900,0
20250305,131700,191853325,38900,38900,38900,38900,0
20250305,131600,191853325,38900,38900,38900,38900,1
20250305,131500,191814425,38900,38900,38900,38900,9
20250305,131400,191464325,39000,39000,39000,39000,0
20250305,131300,191464325,39000,39000,39000,39000,0
20250305,131200,191464325,39000,39000,39000,39000,0
20250305,131100,191464325,39000,39000,39000,39000,0
20250305,131000,191464325,39000,39000,39000,39000,0
20250305,130900,191464325,39000,39000,39000,39000,0
20250305,130800,191464325,39000,38900,39000,38900,10
20250305,130700,191075125,38900,38900,38900,38900,0
20250305,130600,191075125,38900,38900,38900,38900,0
20250305,130500,191075125,38900,38900,38900,38900,0
20250305,130400,191075125,38900,38900,38900,38900,0
20250305,130300,191075125,38900,38900,38900,38900,30
20250305,130200,189908125,38900,38900,38900,38900,0
20250305,130100,189908125,38900,38900,38900,38900,1
20250305,130000,189869225,38900,38900,38900,38900,0
20250305,125900,189869225,38900,38900,38900,38900,0
20250305,125800,189869225,38900,38900,38900,38900,2
20250305,125700,189791425,38900,38900,38900,38900,0
20250305,125600,189791425,38900,38900,38900,38900,0
20250305,125500,189791425,38900,38900,38900,38900,0
20250305,125400,189791425,38900,38900,38900,38900,0
20250305,125300,189791425,38900,38900,38900,38900,40
20250305,125200,188235425,38900,38900,38900,38900,0
20250305,125100,188235425,38900,38900,38900,38900,0
20250305,125000,188235425,38900,38900,38900,38900,50
20250305,124900,186290425,38850,38850,38850,38850,0
20250305,124800,186290425,38850,38850,38850,38850,0
20250305,124700,186290425,38850,38850,38850,38850,0
20250305,124600,186290425,38850,38850,38850,38850,28
20250305,124500,185202625,38800,38800,38800,38800,0
20250305,124400,185202625,38800,38800,38800,38800,7
20250305,124300,184931025,38800,38800,38800,38800,0
20250305,124200,184931025,38800,38800,38800,38800,0
20250305,124100,184931025,38800,38800,38800,38800,0
20250305,124000,184931025,38800,38800,38800,38800,112
20250305,123900,180585425,38750,38750,38750,38750,149
20250305,123800,174811675,38750,38750,38750,38750,0
20250305,123700,174811675,38750,38750,38750,38750,0
20250305,123600,174811675,38750,38750,38750,38750,0
20250305,123500,174811675,38750,38750,38750,38700,41
20250305,123400,173224175,38750,38750,38750,38750,23
20250305,123300,172332925,38700,38700,38700,38700,15
20250305,123200,171752425,38650,38650,38650,38650,3
20250305,123100,171636475,38750,38750,38750,38750,0
20250305,123000,171636475,38750,38750,38750,38750,0
20250305,122900,171636475,38750,38750,38750,38750,35
20250305,122800,170280225,38750,38750,38750,38750,1
20250305,122700,170241475,38650,38650,38650,38650,3
20250305,122600,170125525,38700,38700,38700,38700,8
20250305,122500,169815925,38700,38700,38700,38700,0
20250305,122400,169815925,38700,38700,38700,38700,0
20250305,122300,169815925,38700,38700,38700,38700,0
20250305,122200,169815925,38700,38700,38700,38700,0
20250305,122100,169815925,38700,38700,38725,38700,130
20250305,122000,164784900,38600,38600,38600,38600,0
20250305,121900,164784900,38600,38600,38600,38600,0
20250305,121800,164784900,38600,38600,38600,38600,5
20250305,121700,164591900,38600,38600,38600,38600,0
20250305,121600,164591900,38600,38600,38600,38600,10
20250305,121500,164205900,38600,38600,38600,38600,1
20250305,121400,164167300,38500,38550,38550,38500,51
20250305,121300,162201900,38550,38550,38550,38550,0
20250305,121200,162201900,38550,38550,38550,38550,5
20250305,121100,162009150,38550,38550,38550,38550,0
20250305,121000,162009150,38550,38550,38550,38550,0
20250305,120900,162009150,38550,38550,38550,38550,7
20250305,120800,161739300,38550,38550,38550,38550,0
20250305,120700,161739300,38550,38550,38550,38550,0
20250305,120600,161739300,38550,38550,38550,38550,0
20250305,120500,161739300,38550,38550,38550,38550,60
20250305,120400,159426300,38550,38550,38550,38550,128
20250305,120300,154491900,38600,38600,38600,38550,76
20250305,120200,151562000,38600,38600,38600,38600,17
20250305,120100,150905800,38600,38600,38600,38600,6
20250305,120000,150674200,38650,38650,38650,38650,0
20250305,115900,150674200,38650,38650,38650,38650,21
20250305,115800,149862550,38700,38700,38700,38700,15
20250305,115700,149282050,38800,38800,38800,38800,0
20250305,115600,149282050,38800,38800,38800,38800,0
20250305,115500,149282050,38800,38800,38800,38800,0
20250305,115400,149282050,38800,38800,38800,38800,3
20250305,115300,149165650,38800,38800,38800,38800,1
20250305,115200,149126850,38700,38700,38700,38700,0
20250305,115100,149126850,38700,38700,38700,38700,12
20250305,115000,148662450,38700,38700,38700,38700,0
20250305,114900,148662450,38700,38700,38700,38700,2
20250305,114800,148585050,38700,38700,38700,38700,0
20250305,114700,148585050,38700,38700,38700,38700,5
20250305,114600,148391550,38750,38750,38750,38750,0
20250305,114500,148391550,38750,38750,38750,38750,24
20250305,114400,147461550,38750,38750,38750,38750,74
20250305,114300,144594050,38750,38750,38750,38750,25
20250305,114200,143625300,38600,38700,38750,38600,9
20250305,114100,143277250,38700,38700,38700,38700,1
20250305,114000,143238550,38650,38650,38650,38650,0
20250305,113900,143238550,38650,38650,38650,38650,1
20250305,113800,143199900,38700,38700,38700,38700,41
20250305,113700,141613200,38700,38700,38700,38700,2
20250305,113600,141535800,38600,38600,38600,38600,0
20250305,113500,141535800,38600,38600,38600,38600,0
20250305,113400,141535800,38600,38600,38600,38600,0
20250305,113300,141535800,38600,38600,38600,38600,0
20250305,113200,141535800,38600,38600,38600,38600,16
20250305,113100,140918200,38600,38600,38600,38600,0
20250305,113000,140918200,38600,38650,38650,38600,7
20250305,112900,140647850,38750,38750,38750,38750,0
20250305,112800,140647850,38750,38750,38750,38750,48
20250305,112700,138787850,38750,38750,38750,38750,0
20250305,112600,138787850,38750,38550,38750,38550,21
20250305,112500,137978100,38500,38500,38500,38500,0
20250305,112400,137978100,38500,38500,38500,38500,0
20250305,112300,137978100,38500,38500,38500,38500,0
20250305,112200,137978100,38500,38550,38550,38500,200
20250305,112100,130276550,38750,38750,38750,38750,0
20250305,112000,130276550,38750,38750,38750,38750,3
20250305,111900,130160300,38550,38550,38550,38550,0
20250305,111800,130160300,38550,38550,38550,38550,0
20250305,111700,130160300,38550,38650,38650,38550,100
20250305,111600,126303950,38650,38650,38650,38650,50
20250305,111500,124371450,38700,38700,38700,38700,0
20250305,111400,124371450,38700,38700,38700,38700,0
20250305,111300,124371450,38700,38700,38700,38700,0
20250305,111200,124371450,38700,38700,38700,38700,0
20250305,111100,124371450,38700,38700,38700,38700,10
20250305,111000,123984450,38800,38800,38800,38800,0
20250305,110900,123984450,38800,38800,38800,38800,2
20250305,110800,123906850,38700,38700,38700,38700,1
20250305,110700,123868150,38700,38700,38700,38700,5
20250305,110600,123674650,38700,38700,38700,38700,112
20250305,110500,119340250,38700,38700,38700,38700,0
20250305,110400,119340250,38700,38700,38700,38700,1
20250305,110300,119301550,38700,38700,38700,38700,0
20250305,110200,119301550,38700,38700,38700,38700,3
20250305,110100,119185450,38700,38700,38700,38700,7
20250305,110000,118914550,38750,38750,38750,38750,0
20250305,105900,118914550,38750,38700,38750,38700,75
20250305,105800,116010950,38750,38750,38750,38750,0
20250305,105700,116010950,38750,38750,38750,38750,2
20250305,105600,115933450,38750,38750,38750,38750,1
20250305,105500,115894700,38750,38750,38750,38750,10
20250305,105400,115507200,38750,38750,38750,38750,8
20250305,105300,115197200,38800,38800,38800,38800,0
20250305,105200,115197200,38800,38850,38850,38800,205
20250305,105100,107241450,38850,38850,38850,38850,1
20250305,105000,107202600,38850,38850,38850,38850,0
20250305,104900,107202600,38850,38850,38850,38850,0
20250305,104800,107202600,38850,38850,38850,38850,0
20250305,104700,107202600,38850,38850,38850,38850,0
20250305,104600,107202600,38850,38850,38850,38850,6
20250305,104500,106969500,38900,38900,38900,38900,6
20250305,104400,106736100,38800,38950,38950,38800,566
20250305,104300,84711950,39000,39000,39000,39000,7
20250305,104200,84438950,39000,39000,39000,39000,0
20250305,104100,84438950,39000,39000,39000,39000,10
20250305,104000,84048950,39050,39050,39050,39050,0
20250305,103900,84048950,39050,39050,39050,39050,1
20250305,103800,84009900,39050,39050,39050,39050,15
20250305,103700,83424150,39200,39200,39200,39200,0
20250305,103600,83424150,39200,39200,39200,39200,0
20250305,103500,83424150,39200,39200,39200,39200,0
20250305,103400,83424150,39200,39200,39200,39200,0
20250305,103300,83424150,39200,39200,39200,39200,0
20250305,103200,83424150,39200,39200,39200,39200,0
20250305,103100,83424150,39200,39200,39200,39200,0
20250305,103000,83424150,39200,39200,39200,39200,11
20250305,102900,82992950,39200,39200,39200,39200,1
20250305,102800,82953750,39200,39200,39200,39200,0
20250305,102700,82953750,39200,39200,39200,39200,4
20250305,102600,82796950,39200,39200,39200,39200,0
20250305,102500,82796950,39200,39200,39200,39200,0
20250305,102400,82796950,39200,39200,39200,39200,0
20250305,102300,82796950,39200,39200,39200,39200,0
20250305,102200,82796950,39200,39200,39200,39200,1
20250305,102100,82757750,39000,39000,39000,39000,0
20250305,102000,82757750,39000,39050,39050,39000,240
20250305,101900,73392700,39050,39050,39050,39050,0
20250305,101800,73392700,39050,39100,39100,39050,225
20250305,101700,64595950,39100,39100,39100,39100,0
20250305,101600,64595950,39100,39100,39100,39100,0
20250305,101500,64595950,39100,39100,39100,39100,0
20250305,101400,64595950,39100,39100,39100,39100,0
20250305,101300,64595950,39100,39100,39100,39100,20
20250305,101200,63813950,39150,39150,39150,39150,10
20250305,101100,63422450,39200,39200,39200,39200,22
20250305,101000,62560050,39200,39200,39200,39200,0
20250305,100900,62560050,39200,39200,39200,39200,0
20250305,100800,62560050,39200,39200,39200,39200,0
20250305,100700,62560050,39200,39200,39200,39200,50
20250305,100600,60600050,39250,39250,39250,39250,0
20250305,100500,60600050,39250,39250,39250,39250,0
20250305,100400,60600050,39250,39250,39250,39250,117
20250305,100300,56007800,39300,39300,39300,39300,1
20250305,100200,55968500,39400,39400,39400,39400,0
20250305,100100,55968500,39400,39400,39400,39400,1
20250305,100000,55929100,39400,39350,39400,39300,24
20250305,095900,54984850,39400,39400,39400,39400,0
20250305,095800,54984850,39400,39400,39400,39400,0
20250305,095700,54984850,39400,39400,39400,39400,22
20250305,095600,54118050,39400,39400,39400,39400,25
20250305,095500,53133050,39400,39400,39400,39400,0
20250305,095400,53133050,39400,39350,39400,39350,116
20250305,095300,48563800,39350,39350,39350,39350,2
20250305,095200,48485100,39350,39350,39350,39350,2
20250305,095100,48406400,39400,39400,39400,39400,0
20250305,095000,48406400,39400,39350,39400,39350,14
20250305,094900,47855300,39350,39300,39350,39300,11
20250305,094800,47422500,39350,39350,39350,39350,0
20250305,094700,47422500,39350,39350,39350,39350,10
20250305,094600,47029000,39350,39350,39350,39350,0
20250305,094500,47029000,39350,39350,39350,39350,1
20250305,094400,46989650,39350,39350,39350,39350,0
20250305,094300,46989650,39350,39350,39350,39350,41
20250305,094200,45376300,39250,39250,39250,39250,0
20250305,094100,45376300,39250,39250,39250,39250,4
20250305,094000,45219300,39250,39250,39250,39250,0
20250305,093900,45219300,39250,39250,39250,39250,0
20250305,093800,45219300,39250,39300,39300,39250,66
20250305,093700,42625650,39350,39350,39350,39350,1
20250305,093600,42586300,39350,39350,39350,39350,9
20250305,093500,42232150,39350,39350,39350,39350,21
20250305,093400,41405800,39350,39350,39350,39350,0
20250305,093300,41405800,39350,39250,39400,39250,178
20250305,093200,34411050,39250,39250,39250,39250,0
20250305,093100,34411050,39250,39050,39250,39050,9
20250305,093000,34059400,39050,39050,39050,39050,5
20250305,092900,33864150,39200,39200,39200,39200,0
20250305,092800,33864150,39200,39200,39200,39200,0
20250305,092700,33864150,39200,39100,39200,39100,187
20250305,092600,26547050,39100,39100,39100,39100,0
20250305,092500,26547050,39100,39100,39100,39100,1
20250305,092400,26507950,38900,38900,38900,38900,97
20250305,092300,22734650,38950,38950,38950,38950,1
20250305,092200,22695700,39000,39050,39050,39000,32
20250305,092100,21447400,39100,39100,39100,39100,1
20250305,092000,21408300,39250,39100,39250,39100,68
20250305,091900,18744550,39000,39050,39100,39000,32
20250305,091800,17494800,39200,39200,39200,39200,0
20250305,091700,17494800,39200,39200,39200,39200,0
20250305,091600,17494800,39200,39200,39200,39200,11
20250305,091500,17063600,39200,39150,39200,39150,56
20250305,091400,14870400,39150,39000,39150,39000,47
20250305,091300,13033750,38850,38850,38850,38850,42
20250305,091200,11402050,38900,38900,38900,38900,0
20250305,091100,11402050,38900,38900,38900,38900,5
20250305,091000,11207550,39000,39000,39000,39000,15
20250305,090900,10622550,39200,39150,39200,39150,148
20250305,090800,4827550,39200,39200,39200,39200,0
20250305,090700,4827550,39200,39150,39200,39150,20
20250305,090600,4043800,39000,39000,39000,39000,54
20250305,090500,1937800,39000,38800,39000,38800,7
20250305,090400,1665900,38800,38800,38800,38800,34
20250305,090300,346700,38800,39000,39000,38800,2
20250305,090200,268900,38500,38500,38500,38500,0
20250305,090100,268900,38500,38500,38500,38500,1
20250305,090000,230400,38400,38400,38400,38400,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 204400 316310175 39350 39350 39350 39350 209
3 20250305 204300 316310175 39350 39350 39350 39350 0
4 20250305 204200 316310175 39350 39350 39350 39350 0
5 20250305 204100 316310175 39350 39350 39350 39350 0
6 20250305 204000 316310175 39350 39350 39350 39350 0
7 20250305 203900 316310175 39350 39350 39350 39350 0
8 20250305 203800 316310175 39350 39350 39350 39350 0
9 20250305 203700 316310175 39350 39350 39350 39350 0
10 20250305 203600 316310175 39350 39350 39350 39350 0
11 20250305 203500 316310175 39350 39350 39350 39350 0
12 20250305 203400 316310175 39350 39350 39350 39350 0
13 20250305 203300 316310175 39350 39350 39350 39350 0
14 20250305 203200 316310175 39350 39350 39350 39350 0
15 20250305 203100 316310175 39350 39350 39350 39350 0
16 20250305 203000 316310175 39350 39350 39350 39350 0
17 20250305 202900 316310175 39350 39350 39350 39350 0
18 20250305 202800 316310175 39350 39350 39350 39350 0
19 20250305 202700 316310175 39350 39350 39350 39350 0
20 20250305 202600 316310175 39350 39350 39350 39350 0
21 20250305 202500 316310175 39350 39350 39350 39350 0
22 20250305 202400 316310175 39350 39350 39350 39350 0
23 20250305 202300 316310175 39350 39350 39350 39350 0
24 20250305 202200 316310175 39350 39350 39350 39350 0
25 20250305 202100 316310175 39350 39350 39350 39350 0
26 20250305 202000 316310175 39350 39350 39350 39350 0
27 20250305 201900 316310175 39350 39350 39350 39350 0
28 20250305 201800 316310175 39350 39350 39350 39350 0
29 20250305 201700 316310175 39350 39350 39350 39350 0
30 20250305 201600 316310175 39350 39350 39350 39350 0
31 20250305 201500 316310175 39350 39350 39350 39350 0
32 20250305 201400 316310175 39350 39350 39350 39350 209
33 20250305 201300 316310175 39350 39350 39350 39350 0
34 20250305 201200 316310175 39350 39350 39350 39350 0
35 20250305 201100 316310175 39350 39350 39350 39350 0
36 20250305 201000 316310175 39350 39350 39350 39350 0
37 20250305 200900 316310175 39350 39350 39350 39350 0
38 20250305 200800 316310175 39350 39350 39350 39350 0
39 20250305 200700 316310175 39350 39350 39350 39350 0
40 20250305 200600 316310175 39350 39350 39350 39350 0
41 20250305 200500 316310175 39350 39350 39350 39350 0
42 20250305 200400 316310175 39350 39350 39350 39350 0
43 20250305 200300 316310175 39350 39350 39350 39350 0
44 20250305 200200 316310175 39350 39350 39350 39350 0
45 20250305 200100 316310175 39350 39350 39350 39350 0
46 20250305 200000 316310175 39350 39350 39350 39350 0
47 20250305 195900 316310175 39350 39350 39350 39350 0
48 20250305 195800 316310175 39350 39350 39350 39350 0
49 20250305 195700 316310175 39350 39350 39350 39350 0
50 20250305 195600 316310175 39350 39350 39350 39350 0
51 20250305 195500 316310175 39350 39350 39350 39350 0
52 20250305 195400 316310175 39350 39350 39350 39350 0
53 20250305 195300 316310175 39350 39350 39350 39350 0
54 20250305 195200 316310175 39350 39350 39350 39350 0
55 20250305 195100 316310175 39350 39350 39350 39350 0
56 20250305 195000 316310175 39350 39350 39350 39350 0
57 20250305 194900 316310175 39350 39350 39350 39350 0
58 20250305 194800 316310175 39350 39350 39350 39350 0
59 20250305 194700 316310175 39350 39350 39350 39350 0
60 20250305 194600 316310175 39350 39350 39350 39350 0
61 20250305 194500 316310175 39350 39350 39350 39350 0
62 20250305 194400 316310175 39350 39350 39350 39350 209
63 20250305 194300 316310175 39350 39350 39350 39350 0
64 20250305 194200 316310175 39350 39350 39350 39350 0
65 20250305 194100 316310175 39350 39350 39350 39350 0
66 20250305 194000 316310175 39350 39350 39350 39350 0
67 20250305 193900 316310175 39350 39350 39350 39350 0
68 20250305 193800 316310175 39350 39350 39350 39350 0
69 20250305 193700 316310175 39350 39350 39350 39350 0
70 20250305 193600 316310175 39350 39350 39350 39350 0
71 20250305 193500 316310175 39350 39350 39350 39350 0
72 20250305 193400 316310175 39350 39350 39350 39350 0
73 20250305 193300 316310175 39350 39350 39350 39350 0
74 20250305 193200 316310175 39350 39350 39350 39350 0
75 20250305 193100 316310175 39350 39350 39350 39350 0
76 20250305 193000 316310175 39350 39350 39350 39350 0
77 20250305 192900 316310175 39350 39350 39350 39350 0
78 20250305 192800 316310175 39350 39350 39350 39350 0
79 20250305 192700 316310175 39350 39350 39350 39350 0
80 20250305 192600 316310175 39350 39350 39350 39350 0
81 20250305 192500 316310175 39350 39350 39350 39350 0
82 20250305 192400 316310175 39350 39350 39350 39350 0
83 20250305 192300 316310175 39350 39350 39350 39350 0
84 20250305 192200 316310175 39350 39350 39350 39350 0
85 20250305 192100 316310175 39350 39350 39350 39350 0
86 20250305 192000 316310175 39350 39350 39350 39350 0
87 20250305 191900 316310175 39350 39350 39350 39350 0
88 20250305 191800 316310175 39350 39350 39350 39350 0
89 20250305 191700 316310175 39350 39350 39350 39350 0
90 20250305 191600 316310175 39350 39350 39350 39350 0
91 20250305 191500 316310175 39350 39350 39350 39350 0
92 20250305 191400 316310175 39350 39350 39350 39350 209
93 20250305 191300 316310175 39350 39350 39350 39350 0
94 20250305 191200 316310175 39350 39350 39350 39350 0
95 20250305 191100 316310175 39350 39350 39350 39350 0
96 20250305 191000 316310175 39350 39350 39350 39350 0
97 20250305 190900 316310175 39350 39350 39350 39350 0
98 20250305 190800 316310175 39350 39350 39350 39350 0
99 20250305 190700 316310175 39350 39350 39350 39350 0
100 20250305 190600 316310175 39350 39350 39350 39350 0
101 20250305 190500 316310175 39350 39350 39350 39350 0
102 20250305 190400 316310175 39350 39350 39350 39350 0
103 20250305 190300 316310175 39350 39350 39350 39350 0
104 20250305 190200 316310175 39350 39350 39350 39350 0
105 20250305 190100 316310175 39350 39350 39350 39350 0
106 20250305 190000 316310175 39350 39350 39350 39350 0
107 20250305 185900 316310175 39350 39350 39350 39350 0
108 20250305 185800 316310175 39350 39350 39350 39350 0
109 20250305 185700 316310175 39350 39350 39350 39350 0
110 20250305 185600 316310175 39350 39350 39350 39350 0
111 20250305 185500 316310175 39350 39350 39350 39350 0
112 20250305 185400 316310175 39350 39350 39350 39350 0
113 20250305 185300 316310175 39350 39350 39350 39350 0
114 20250305 185200 316310175 39350 39350 39350 39350 0
115 20250305 185100 316310175 39350 39350 39350 39350 0
116 20250305 185000 316310175 39350 39350 39350 39350 0
117 20250305 184900 316310175 39350 39350 39350 39350 0
118 20250305 184800 316310175 39350 39350 39350 39350 0
119 20250305 184700 316310175 39350 39350 39350 39350 0
120 20250305 184600 316310175 39350 39350 39350 39350 0
121 20250305 184500 316310175 39350 39350 39350 39350 0
122 20250305 184400 316310175 39350 39350 39350 39350 209
123 20250305 184300 316310175 39350 39350 39350 39350 0
124 20250305 184200 316310175 39350 39350 39350 39350 0
125 20250305 184100 316310175 39350 39350 39350 39350 0
126 20250305 184000 316310175 39350 39350 39350 39350 0
127 20250305 183900 316310175 39350 39350 39350 39350 0
128 20250305 183800 316310175 39350 39350 39350 39350 0
129 20250305 183700 316310175 39350 39350 39350 39350 0
130 20250305 183600 316310175 39350 39350 39350 39350 0
131 20250305 183500 316310175 39350 39350 39350 39350 0
132 20250305 183400 316310175 39350 39350 39350 39350 0
133 20250305 183300 316310175 39350 39350 39350 39350 0
134 20250305 183200 316310175 39350 39350 39350 39350 0
135 20250305 183100 316310175 39350 39350 39350 39350 0
136 20250305 183000 316310175 39350 39350 39350 39350 0
137 20250305 182900 316310175 39350 39350 39350 39350 0
138 20250305 182800 316310175 39350 39350 39350 39350 0
139 20250305 182700 316310175 39350 39350 39350 39350 0
140 20250305 182600 316310175 39350 39350 39350 39350 0
141 20250305 182500 316310175 39350 39350 39350 39350 0
142 20250305 182400 316310175 39350 39350 39350 39350 0
143 20250305 182300 316310175 39350 39350 39350 39350 0
144 20250305 182200 316310175 39350 39350 39350 39350 0
145 20250305 182100 316310175 39350 39350 39350 39350 0
146 20250305 182000 316310175 39350 39350 39350 39350 0
147 20250305 181900 316310175 39350 39350 39350 39350 0
148 20250305 181800 316310175 39350 39350 39350 39350 0
149 20250305 181700 316310175 39350 39350 39350 39350 0
150 20250305 181600 316310175 39350 39350 39350 39350 0
151 20250305 181500 316310175 39350 39350 39350 39350 0
152 20250305 181400 316310175 39350 39350 39350 39350 209
153 20250305 181300 316310175 39350 39350 39350 39350 0
154 20250305 181200 316310175 39350 39350 39350 39350 0
155 20250305 181100 316310175 39350 39350 39350 39350 0
156 20250305 181000 316310175 39350 39350 39350 39350 0
157 20250305 180900 316310175 39350 39350 39350 39350 0
158 20250305 180800 316310175 39350 39350 39350 39350 0
159 20250305 180700 316310175 39350 39350 39350 39350 0
160 20250305 180600 316310175 39350 39350 39350 39350 0
161 20250305 180500 316310175 39350 39350 39350 39350 0
162 20250305 180400 316310175 39350 39350 39350 39350 0
163 20250305 180300 316310175 39350 39350 39350 39350 0
164 20250305 180200 316310175 39350 39350 39350 39350 0
165 20250305 180100 316310175 39350 39350 39350 39350 0
166 20250305 180000 316310175 39350 39350 39350 39350 0
167 20250305 175900 316310175 39350 39350 39350 39350 0
168 20250305 175800 316310175 39350 39350 39350 39350 0
169 20250305 175700 316310175 39350 39350 39350 39350 0
170 20250305 175600 316310175 39350 39350 39350 39350 0
171 20250305 175500 316310175 39350 39350 39350 39350 0
172 20250305 175400 316310175 39350 39350 39350 39350 0
173 20250305 175300 316310175 39350 39350 39350 39350 0
174 20250305 175200 316310175 39350 39350 39350 39350 0
175 20250305 175100 316310175 39350 39350 39350 39350 0
176 20250305 175000 316310175 39350 39350 39350 39350 0
177 20250305 174900 316310175 39350 39350 39350 39350 0
178 20250305 174800 316310175 39350 39350 39350 39350 0
179 20250305 174700 316310175 39350 39350 39350 39350 0
180 20250305 174600 316310175 39350 39350 39350 39350 0
181 20250305 174500 316310175 39350 39350 39350 39350 0
182 20250305 174400 316310175 39350 39350 39350 39350 209
183 20250305 174300 316310175 39350 39350 39350 39350 0
184 20250305 174200 316310175 39350 39350 39350 39350 0
185 20250305 174100 316310175 39350 39350 39350 39350 0
186 20250305 174000 316310175 39350 39350 39350 39350 0
187 20250305 173900 316310175 39350 39350 39350 39350 0
188 20250305 173800 316310175 39350 39350 39350 39350 0
189 20250305 173700 316310175 39350 39350 39350 39350 0
190 20250305 173600 316310175 39350 39350 39350 39350 0
191 20250305 173500 316310175 39350 39350 39350 39350 0
192 20250305 173400 316310175 39350 39350 39350 39350 0
193 20250305 173300 316310175 39350 39350 39350 39350 0
194 20250305 173200 316310175 39350 39350 39350 39350 0
195 20250305 173100 316310175 39350 39350 39350 39350 0
196 20250305 173000 316310175 39350 39350 39350 39350 0
197 20250305 172900 316310175 39350 39350 39350 39350 0
198 20250305 172800 316310175 39350 39350 39350 39350 0
199 20250305 172700 316310175 39350 39350 39350 39350 0
200 20250305 172600 316310175 39350 39350 39350 39350 0
201 20250305 172500 316310175 39350 39350 39350 39350 0
202 20250305 172400 316310175 39350 39350 39350 39350 0
203 20250305 172300 316310175 39350 39350 39350 39350 0
204 20250305 172200 316310175 39350 39350 39350 39350 0
205 20250305 172100 316310175 39350 39350 39350 39350 0
206 20250305 172000 316310175 39350 39350 39350 39350 0
207 20250305 171900 316310175 39350 39350 39350 39350 0
208 20250305 171800 316310175 39350 39350 39350 39350 0
209 20250305 171700 316310175 39350 39350 39350 39350 0
210 20250305 171600 316310175 39350 39350 39350 39350 0
211 20250305 171500 316310175 39350 39350 39350 39350 0
212 20250305 171400 316310175 39350 39350 39350 39350 209
213 20250305 171300 316310175 39350 39350 39350 39350 0
214 20250305 171200 316310175 39350 39350 39350 39350 0
215 20250305 171100 316310175 39350 39350 39350 39350 0
216 20250305 171000 316310175 39350 39350 39350 39350 0
217 20250305 170900 316310175 39350 39350 39350 39350 0
218 20250305 170800 316310175 39350 39350 39350 39350 0
219 20250305 170700 316310175 39350 39350 39350 39350 0
220 20250305 170600 316310175 39350 39350 39350 39350 0
221 20250305 170500 316310175 39350 39350 39350 39350 0
222 20250305 170400 316310175 39350 39350 39350 39350 0
223 20250305 170300 316310175 39350 39350 39350 39350 0
224 20250305 170200 316310175 39350 39350 39350 39350 0
225 20250305 170100 316310175 39350 39350 39350 39350 0
226 20250305 170000 316310175 39350 39350 39350 39350 0
227 20250305 165900 316310175 39350 39350 39350 39350 0
228 20250305 165800 316310175 39350 39350 39350 39350 0
229 20250305 165700 316310175 39350 39350 39350 39350 0
230 20250305 165600 316310175 39350 39350 39350 39350 0
231 20250305 165500 316310175 39350 39350 39350 39350 0
232 20250305 165400 316310175 39350 39350 39350 39350 0
233 20250305 165300 316310175 39350 39350 39350 39350 0
234 20250305 165200 316310175 39350 39350 39350 39350 0
235 20250305 165100 316310175 39350 39350 39350 39350 0
236 20250305 165000 316310175 39350 39350 39350 39350 0
237 20250305 164900 316310175 39350 39350 39350 39350 0
238 20250305 164800 316310175 39350 39350 39350 39350 0
239 20250305 164700 316310175 39350 39350 39350 39350 0
240 20250305 164600 316310175 39350 39350 39350 39350 0
241 20250305 164500 316310175 39350 39350 39350 39350 0
242 20250305 164400 316310175 39350 39350 39350 39350 209
243 20250305 164300 316310175 39350 39350 39350 39350 0
244 20250305 164200 316310175 39350 39350 39350 39350 0
245 20250305 164100 316310175 39350 39350 39350 39350 0
246 20250305 164000 316310175 39350 39350 39350 39350 0
247 20250305 163900 316310175 39350 39350 39350 39350 0
248 20250305 163800 316310175 39350 39350 39350 39350 0
249 20250305 163700 316310175 39350 39350 39350 39350 0
250 20250305 163600 316310175 39350 39350 39350 39350 0
251 20250305 163500 316310175 39350 39350 39350 39350 0
252 20250305 163400 316310175 39350 39350 39350 39350 0
253 20250305 163300 316310175 39350 39350 39350 39350 0
254 20250305 163200 316310175 39350 39350 39350 39350 0
255 20250305 163100 316310175 39350 39350 39350 39350 0
256 20250305 163000 316310175 39350 39350 39350 39350 0
257 20250305 162900 316310175 39350 39350 39350 39350 0
258 20250305 162800 316310175 39350 39350 39350 39350 0
259 20250305 162700 316310175 39350 39350 39350 39350 0
260 20250305 162600 316310175 39350 39350 39350 39350 0
261 20250305 162500 316310175 39350 39350 39350 39350 0
262 20250305 162400 316310175 39350 39350 39350 39350 0
263 20250305 162300 316310175 39350 39350 39350 39350 0
264 20250305 162200 316310175 39350 39350 39350 39350 0
265 20250305 162100 316310175 39350 39350 39350 39350 0
266 20250305 162000 316310175 39350 39350 39350 39350 0
267 20250305 161900 316310175 39350 39350 39350 39350 0
268 20250305 161800 316310175 39350 39350 39350 39350 0
269 20250305 161700 316310175 39350 39350 39350 39350 0
270 20250305 161600 316310175 39350 39350 39350 39350 0
271 20250305 161500 316310175 39350 39350 39350 39350 0
272 20250305 161400 316310175 39350 39350 39350 39350 209
273 20250305 161300 316310175 39350 39350 39350 39350 0
274 20250305 161200 316310175 39350 39350 39350 39350 0
275 20250305 161100 316310175 39350 39350 39350 39350 0
276 20250305 161000 316310175 39350 39350 39350 39350 0
277 20250305 160900 316310175 39350 39350 39350 39350 0
278 20250305 160800 316310175 39350 39350 39350 39350 0
279 20250305 160700 316310175 39350 39350 39350 39350 0
280 20250305 160600 316310175 39350 39350 39350 39350 0
281 20250305 160500 316310175 39350 39350 39350 39350 0
282 20250305 160400 316310175 39350 39350 39350 39350 0
283 20250305 160300 316310175 39350 39350 39350 39350 0
284 20250305 160200 316310175 39350 39350 39350 39350 0
285 20250305 160100 316310175 39350 39350 39350 39350 0
286 20250305 160000 316310175 39350 39350 39350 39350 0
287 20250305 155900 316310175 39350 39350 39350 39350 0
288 20250305 155800 316310175 39350 39350 39350 39350 0
289 20250305 155700 316310175 39350 39350 39350 39350 0
290 20250305 155600 316310175 39350 39350 39350 39350 0
291 20250305 155500 316310175 39350 39350 39350 39350 0
292 20250305 155400 316310175 39350 39350 39350 39350 0
293 20250305 155300 316310175 39350 39350 39350 39350 0
294 20250305 155200 316310175 39350 39350 39350 39350 0
295 20250305 155100 316310175 39350 39350 39350 39350 0
296 20250305 155000 316310175 39350 39350 39350 39350 0
297 20250305 154900 316310175 39350 39350 39350 39350 0
298 20250305 154800 316310175 39350 39350 39350 39350 0
299 20250305 154700 316310175 39350 39350 39350 39350 0
300 20250305 154600 316310175 39350 39350 39350 39350 0
301 20250305 154500 316310175 39350 39350 39350 39350 0
302 20250305 154400 316310175 39350 39350 39350 39350 209
303 20250305 154300 316310175 39350 39350 39350 39350 0
304 20250305 154200 316310175 39350 39350 39350 39350 0
305 20250305 154100 316310175 39350 39350 39350 39350 0
306 20250305 154000 316310175 39350 39350 39350 39350 0
307 20250305 153900 316310175 39350 39350 39350 39350 0
308 20250305 153800 316310175 39350 39350 39350 39350 0
309 20250305 153700 316310175 39350 39350 39350 39350 0
310 20250305 153600 316310175 39350 39350 39350 39350 0
311 20250305 153500 316310175 39350 39350 39350 39350 0
312 20250305 153400 316310175 39350 39350 39350 39350 0
313 20250305 153300 316310175 39350 39350 39350 39350 0
314 20250305 153200 316310175 39350 39350 39350 39350 0
315 20250305 153100 316310175 39350 39350 39350 39350 0
316 20250305 153000 316310175 39350 39350 39350 39350 209
317 20250305 152900 308086025 39650 39650 39650 39650 0
318 20250305 152800 308086025 39650 39650 39650 39650 0
319 20250305 152700 308086025 39650 39650 39650 39650 0
320 20250305 152600 308086025 39650 39650 39650 39650 0
321 20250305 152500 308086025 39650 39650 39650 39650 0
322 20250305 152400 308086025 39650 39650 39650 39650 0
323 20250305 152300 308086025 39650 39650 39650 39650 0
324 20250305 152200 308086025 39650 39650 39650 39650 0
325 20250305 152100 308086025 39650 39650 39650 39650 0
326 20250305 152000 308086025 39650 39650 39650 39650 0
327 20250305 151900 308086025 39650 39600 39650 39600 134
328 20250305 151800 302777725 39550 39550 39550 39550 0
329 20250305 151700 302777725 39550 39550 39550 39550 14
330 20250305 151600 302224025 39550 39450 39550 39450 131
331 20250305 151500 297047425 39400 39400 39400 39400 1
332 20250305 151400 297008025 39400 39400 39400 39400 1
333 20250305 151300 296968625 39350 39350 39350 39350 0
334 20250305 151200 296968625 39350 39350 39350 39350 0
335 20250305 151100 296968625 39350 39350 39350 39350 0
336 20250305 151000 296968625 39350 39350 39350 39350 0
337 20250305 150900 296968625 39350 39350 39350 39350 0
338 20250305 150800 296968625 39350 39350 39350 39350 0
339 20250305 150700 296968625 39350 39350 39350 39350 3
340 20250305 150600 296850575 39300 39300 39300 39300 20
341 20250305 150500 296064575 39450 39450 39450 39450 0
342 20250305 150400 296064575 39450 39450 39450 39450 25
343 20250305 150300 295078325 39350 39350 39350 39350 10
344 20250305 150200 294684825 39400 39450 39450 39400 207
345 20250305 150100 286524625 39350 39350 39350 39350 533
346 20250305 150000 265551075 39350 39350 39350 39350 0
347 20250305 145900 265551075 39350 39350 39350 39350 20
348 20250305 145800 264764075 39350 39350 39350 39350 0
349 20250305 145700 264764075 39350 39350 39350 39350 0
350 20250305 145600 264764075 39350 39350 39350 39350 3
351 20250305 145500 264646025 39350 39400 39400 39350 70
352 20250305 145400 261891175 39450 39450 39450 39450 0
353 20250305 145300 261891175 39450 39450 39450 39450 0
354 20250305 145200 261891175 39450 39450 39450 39450 0
355 20250305 145100 261891175 39450 39450 39450 39450 0
356 20250305 145000 261891175 39450 39450 39450 39450 0
357 20250305 144900 261891175 39450 39450 39450 39450 0
358 20250305 144800 261891175 39450 39450 39450 39450 0
359 20250305 144700 261891175 39450 39450 39450 39450 0
360 20250305 144600 261891175 39450 39450 39450 39450 0
361 20250305 144500 261891175 39450 39450 39450 39450 0
362 20250305 144400 261891175 39450 39400 39450 39400 115
363 20250305 144300 257354925 39400 39400 39400 39400 0
364 20250305 144200 257354925 39400 39400 39400 39400 0
365 20250305 144100 257354925 39400 39400 39400 39400 37
366 20250305 144000 255897125 39400 39400 39400 39400 20
367 20250305 143900 255109125 39400 39400 39400 39400 1
368 20250305 143800 255069725 39400 39400 39400 39400 0
369 20250305 143700 255069725 39400 39400 39400 39400 10
370 20250305 143600 254675725 39250 39250 39250 39250 20
371 20250305 143500 253890725 39250 39300 39400 39250 121
372 20250305 143400 249136225 39400 39400 39400 39400 80
373 20250305 143300 245984225 39350 39300 39350 39300 161
374 20250305 143200 239652975 39300 39300 39300 39300 0
375 20250305 143100 239652975 39300 39300 39300 39300 18
376 20250305 143000 238945575 39300 39300 39300 39300 0
377 20250305 142900 238945575 39300 39300 39300 39300 0
378 20250305 142800 238945575 39300 39300 39300 39300 55
379 20250305 142700 236784075 39300 39300 39300 39300 1
380 20250305 142600 236744775 39300 39300 39300 39300 0
381 20250305 142500 236744775 39300 39300 39300 39300 1
382 20250305 142400 236705475 39300 39300 39300 39300 0
383 20250305 142300 236705475 39300 39300 39300 39300 0
384 20250305 142200 236705475 39300 39300 39300 39300 0
385 20250305 142100 236705475 39300 39300 39300 39300 0
386 20250305 142000 236705475 39300 39300 39300 39300 0
387 20250305 141900 236705475 39300 39300 39300 39300 100
388 20250305 141800 232775475 39300 39300 39300 39300 0
389 20250305 141700 232775475 39300 39050 39300 39000 53
390 20250305 141600 230705825 39400 39250 39400 39250 55
391 20250305 141500 228541525 39100 39100 39100 39100 0
392 20250305 141400 228541525 39100 39100 39100 39100 20
393 20250305 141300 227759525 39000 39000 39000 39000 0
394 20250305 141200 227759525 39000 39000 39000 39000 0
395 20250305 141100 227759525 39000 39000 39000 39000 0
396 20250305 141000 227759525 39000 39000 39000 39000 0
397 20250305 140900 227759525 39000 39000 39000 39000 0
398 20250305 140800 227759525 39000 39000 39000 39000 60
399 20250305 140700 225419525 39200 39200 39200 39200 0
400 20250305 140600 225419525 39200 39200 39200 39200 0
401 20250305 140500 225419525 39200 39050 39200 39050 414
402 20250305 140400 209217875 39050 39050 39050 39050 0
403 20250305 140300 209217875 39050 39050 39050 39050 0
404 20250305 140200 209217875 39050 39050 39050 39050 0
405 20250305 140100 209217875 39050 39050 39050 39050 0
406 20250305 140000 209217875 39050 39050 39050 39050 0
407 20250305 135900 209217875 39050 39050 39050 39050 0
408 20250305 135800 209217875 39050 39050 39050 39050 10
409 20250305 135700 208827375 39050 39050 39050 39050 0
410 20250305 135600 208827375 39050 39050 39050 39050 0
411 20250305 135500 208827375 39050 39050 39050 39050 1
412 20250305 135400 208788325 39000 39000 39000 39000 0
413 20250305 135300 208788325 39000 39000 39000 39000 108
414 20250305 135200 204576325 39100 39050 39100 39050 16
415 20250305 135100 203951475 39100 39100 39100 39100 0
416 20250305 135000 203951475 39100 39100 39100 39100 0
417 20250305 134900 203951475 39100 39100 39100 39100 0
418 20250305 134800 203951475 39100 39100 39100 39100 0
419 20250305 134700 203951475 39100 39100 39100 39100 0
420 20250305 134600 203951475 39100 39100 39100 39100 0
421 20250305 134500 203951475 39100 39100 39100 39100 0
422 20250305 134400 203951475 39100 39100 39100 39100 0
423 20250305 134300 203951475 39100 39100 39100 39100 0
424 20250305 134200 203951475 39100 39100 39100 39100 0
425 20250305 134100 203951475 39100 39100 39100 39100 0
426 20250305 134000 203951475 39100 39100 39100 39100 0
427 20250305 133900 203951475 39100 39100 39100 39100 26
428 20250305 133800 202934875 39100 39100 39100 39100 0
429 20250305 133700 202934875 39100 39100 39100 39100 1
430 20250305 133600 202895775 39100 39100 39100 39100 0
431 20250305 133500 202895775 39100 39100 39100 39100 0
432 20250305 133400 202895775 39100 39100 39100 39100 0
433 20250305 133300 202895775 39100 39100 39100 39100 0
434 20250305 133200 202895775 39100 39100 39100 39100 0
435 20250305 133100 202895775 39100 39100 39100 39100 4
436 20250305 133000 202739375 39100 39050 39100 39000 198
437 20250305 132900 195005575 39050 39050 39050 39050 0
438 20250305 132800 195005575 39050 39050 39050 39050 0
439 20250305 132700 195005575 39050 39050 39050 39050 5
440 20250305 132600 194810325 39000 39000 39000 39000 5
441 20250305 132500 194615325 39000 39000 39000 39000 0
442 20250305 132400 194615325 39000 39000 39000 39000 0
443 20250305 132300 194615325 39000 39000 39000 39000 0
444 20250305 132200 194615325 39000 39000 39000 39000 1
445 20250305 132100 194576325 38900 38900 38900 38900 0
446 20250305 132000 194576325 38900 38900 38900 38900 0
447 20250305 131900 194576325 38900 38900 38900 38900 70
448 20250305 131800 191853325 38900 38900 38900 38900 0
449 20250305 131700 191853325 38900 38900 38900 38900 0
450 20250305 131600 191853325 38900 38900 38900 38900 1
451 20250305 131500 191814425 38900 38900 38900 38900 9
452 20250305 131400 191464325 39000 39000 39000 39000 0
453 20250305 131300 191464325 39000 39000 39000 39000 0
454 20250305 131200 191464325 39000 39000 39000 39000 0
455 20250305 131100 191464325 39000 39000 39000 39000 0
456 20250305 131000 191464325 39000 39000 39000 39000 0
457 20250305 130900 191464325 39000 39000 39000 39000 0
458 20250305 130800 191464325 39000 38900 39000 38900 10
459 20250305 130700 191075125 38900 38900 38900 38900 0
460 20250305 130600 191075125 38900 38900 38900 38900 0
461 20250305 130500 191075125 38900 38900 38900 38900 0
462 20250305 130400 191075125 38900 38900 38900 38900 0
463 20250305 130300 191075125 38900 38900 38900 38900 30
464 20250305 130200 189908125 38900 38900 38900 38900 0
465 20250305 130100 189908125 38900 38900 38900 38900 1
466 20250305 130000 189869225 38900 38900 38900 38900 0
467 20250305 125900 189869225 38900 38900 38900 38900 0
468 20250305 125800 189869225 38900 38900 38900 38900 2
469 20250305 125700 189791425 38900 38900 38900 38900 0
470 20250305 125600 189791425 38900 38900 38900 38900 0
471 20250305 125500 189791425 38900 38900 38900 38900 0
472 20250305 125400 189791425 38900 38900 38900 38900 0
473 20250305 125300 189791425 38900 38900 38900 38900 40
474 20250305 125200 188235425 38900 38900 38900 38900 0
475 20250305 125100 188235425 38900 38900 38900 38900 0
476 20250305 125000 188235425 38900 38900 38900 38900 50
477 20250305 124900 186290425 38850 38850 38850 38850 0
478 20250305 124800 186290425 38850 38850 38850 38850 0
479 20250305 124700 186290425 38850 38850 38850 38850 0
480 20250305 124600 186290425 38850 38850 38850 38850 28
481 20250305 124500 185202625 38800 38800 38800 38800 0
482 20250305 124400 185202625 38800 38800 38800 38800 7
483 20250305 124300 184931025 38800 38800 38800 38800 0
484 20250305 124200 184931025 38800 38800 38800 38800 0
485 20250305 124100 184931025 38800 38800 38800 38800 0
486 20250305 124000 184931025 38800 38800 38800 38800 112
487 20250305 123900 180585425 38750 38750 38750 38750 149
488 20250305 123800 174811675 38750 38750 38750 38750 0
489 20250305 123700 174811675 38750 38750 38750 38750 0
490 20250305 123600 174811675 38750 38750 38750 38750 0
491 20250305 123500 174811675 38750 38750 38750 38700 41
492 20250305 123400 173224175 38750 38750 38750 38750 23
493 20250305 123300 172332925 38700 38700 38700 38700 15
494 20250305 123200 171752425 38650 38650 38650 38650 3
495 20250305 123100 171636475 38750 38750 38750 38750 0
496 20250305 123000 171636475 38750 38750 38750 38750 0
497 20250305 122900 171636475 38750 38750 38750 38750 35
498 20250305 122800 170280225 38750 38750 38750 38750 1
499 20250305 122700 170241475 38650 38650 38650 38650 3
500 20250305 122600 170125525 38700 38700 38700 38700 8
501 20250305 122500 169815925 38700 38700 38700 38700 0
502 20250305 122400 169815925 38700 38700 38700 38700 0
503 20250305 122300 169815925 38700 38700 38700 38700 0
504 20250305 122200 169815925 38700 38700 38700 38700 0
505 20250305 122100 169815925 38700 38700 38725 38700 130
506 20250305 122000 164784900 38600 38600 38600 38600 0
507 20250305 121900 164784900 38600 38600 38600 38600 0
508 20250305 121800 164784900 38600 38600 38600 38600 5
509 20250305 121700 164591900 38600 38600 38600 38600 0
510 20250305 121600 164591900 38600 38600 38600 38600 10
511 20250305 121500 164205900 38600 38600 38600 38600 1
512 20250305 121400 164167300 38500 38550 38550 38500 51
513 20250305 121300 162201900 38550 38550 38550 38550 0
514 20250305 121200 162201900 38550 38550 38550 38550 5
515 20250305 121100 162009150 38550 38550 38550 38550 0
516 20250305 121000 162009150 38550 38550 38550 38550 0
517 20250305 120900 162009150 38550 38550 38550 38550 7
518 20250305 120800 161739300 38550 38550 38550 38550 0
519 20250305 120700 161739300 38550 38550 38550 38550 0
520 20250305 120600 161739300 38550 38550 38550 38550 0
521 20250305 120500 161739300 38550 38550 38550 38550 60
522 20250305 120400 159426300 38550 38550 38550 38550 128
523 20250305 120300 154491900 38600 38600 38600 38550 76
524 20250305 120200 151562000 38600 38600 38600 38600 17
525 20250305 120100 150905800 38600 38600 38600 38600 6
526 20250305 120000 150674200 38650 38650 38650 38650 0
527 20250305 115900 150674200 38650 38650 38650 38650 21
528 20250305 115800 149862550 38700 38700 38700 38700 15
529 20250305 115700 149282050 38800 38800 38800 38800 0
530 20250305 115600 149282050 38800 38800 38800 38800 0
531 20250305 115500 149282050 38800 38800 38800 38800 0
532 20250305 115400 149282050 38800 38800 38800 38800 3
533 20250305 115300 149165650 38800 38800 38800 38800 1
534 20250305 115200 149126850 38700 38700 38700 38700 0
535 20250305 115100 149126850 38700 38700 38700 38700 12
536 20250305 115000 148662450 38700 38700 38700 38700 0
537 20250305 114900 148662450 38700 38700 38700 38700 2
538 20250305 114800 148585050 38700 38700 38700 38700 0
539 20250305 114700 148585050 38700 38700 38700 38700 5
540 20250305 114600 148391550 38750 38750 38750 38750 0
541 20250305 114500 148391550 38750 38750 38750 38750 24
542 20250305 114400 147461550 38750 38750 38750 38750 74
543 20250305 114300 144594050 38750 38750 38750 38750 25
544 20250305 114200 143625300 38600 38700 38750 38600 9
545 20250305 114100 143277250 38700 38700 38700 38700 1
546 20250305 114000 143238550 38650 38650 38650 38650 0
547 20250305 113900 143238550 38650 38650 38650 38650 1
548 20250305 113800 143199900 38700 38700 38700 38700 41
549 20250305 113700 141613200 38700 38700 38700 38700 2
550 20250305 113600 141535800 38600 38600 38600 38600 0
551 20250305 113500 141535800 38600 38600 38600 38600 0
552 20250305 113400 141535800 38600 38600 38600 38600 0
553 20250305 113300 141535800 38600 38600 38600 38600 0
554 20250305 113200 141535800 38600 38600 38600 38600 16
555 20250305 113100 140918200 38600 38600 38600 38600 0
556 20250305 113000 140918200 38600 38650 38650 38600 7
557 20250305 112900 140647850 38750 38750 38750 38750 0
558 20250305 112800 140647850 38750 38750 38750 38750 48
559 20250305 112700 138787850 38750 38750 38750 38750 0
560 20250305 112600 138787850 38750 38550 38750 38550 21
561 20250305 112500 137978100 38500 38500 38500 38500 0
562 20250305 112400 137978100 38500 38500 38500 38500 0
563 20250305 112300 137978100 38500 38500 38500 38500 0
564 20250305 112200 137978100 38500 38550 38550 38500 200
565 20250305 112100 130276550 38750 38750 38750 38750 0
566 20250305 112000 130276550 38750 38750 38750 38750 3
567 20250305 111900 130160300 38550 38550 38550 38550 0
568 20250305 111800 130160300 38550 38550 38550 38550 0
569 20250305 111700 130160300 38550 38650 38650 38550 100
570 20250305 111600 126303950 38650 38650 38650 38650 50
571 20250305 111500 124371450 38700 38700 38700 38700 0
572 20250305 111400 124371450 38700 38700 38700 38700 0
573 20250305 111300 124371450 38700 38700 38700 38700 0
574 20250305 111200 124371450 38700 38700 38700 38700 0
575 20250305 111100 124371450 38700 38700 38700 38700 10
576 20250305 111000 123984450 38800 38800 38800 38800 0
577 20250305 110900 123984450 38800 38800 38800 38800 2
578 20250305 110800 123906850 38700 38700 38700 38700 1
579 20250305 110700 123868150 38700 38700 38700 38700 5
580 20250305 110600 123674650 38700 38700 38700 38700 112
581 20250305 110500 119340250 38700 38700 38700 38700 0
582 20250305 110400 119340250 38700 38700 38700 38700 1
583 20250305 110300 119301550 38700 38700 38700 38700 0
584 20250305 110200 119301550 38700 38700 38700 38700 3
585 20250305 110100 119185450 38700 38700 38700 38700 7
586 20250305 110000 118914550 38750 38750 38750 38750 0
587 20250305 105900 118914550 38750 38700 38750 38700 75
588 20250305 105800 116010950 38750 38750 38750 38750 0
589 20250305 105700 116010950 38750 38750 38750 38750 2
590 20250305 105600 115933450 38750 38750 38750 38750 1
591 20250305 105500 115894700 38750 38750 38750 38750 10
592 20250305 105400 115507200 38750 38750 38750 38750 8
593 20250305 105300 115197200 38800 38800 38800 38800 0
594 20250305 105200 115197200 38800 38850 38850 38800 205
595 20250305 105100 107241450 38850 38850 38850 38850 1
596 20250305 105000 107202600 38850 38850 38850 38850 0
597 20250305 104900 107202600 38850 38850 38850 38850 0
598 20250305 104800 107202600 38850 38850 38850 38850 0
599 20250305 104700 107202600 38850 38850 38850 38850 0
600 20250305 104600 107202600 38850 38850 38850 38850 6
601 20250305 104500 106969500 38900 38900 38900 38900 6
602 20250305 104400 106736100 38800 38950 38950 38800 566
603 20250305 104300 84711950 39000 39000 39000 39000 7
604 20250305 104200 84438950 39000 39000 39000 39000 0
605 20250305 104100 84438950 39000 39000 39000 39000 10
606 20250305 104000 84048950 39050 39050 39050 39050 0
607 20250305 103900 84048950 39050 39050 39050 39050 1
608 20250305 103800 84009900 39050 39050 39050 39050 15
609 20250305 103700 83424150 39200 39200 39200 39200 0
610 20250305 103600 83424150 39200 39200 39200 39200 0
611 20250305 103500 83424150 39200 39200 39200 39200 0
612 20250305 103400 83424150 39200 39200 39200 39200 0
613 20250305 103300 83424150 39200 39200 39200 39200 0
614 20250305 103200 83424150 39200 39200 39200 39200 0
615 20250305 103100 83424150 39200 39200 39200 39200 0
616 20250305 103000 83424150 39200 39200 39200 39200 11
617 20250305 102900 82992950 39200 39200 39200 39200 1
618 20250305 102800 82953750 39200 39200 39200 39200 0
619 20250305 102700 82953750 39200 39200 39200 39200 4
620 20250305 102600 82796950 39200 39200 39200 39200 0
621 20250305 102500 82796950 39200 39200 39200 39200 0
622 20250305 102400 82796950 39200 39200 39200 39200 0
623 20250305 102300 82796950 39200 39200 39200 39200 0
624 20250305 102200 82796950 39200 39200 39200 39200 1
625 20250305 102100 82757750 39000 39000 39000 39000 0
626 20250305 102000 82757750 39000 39050 39050 39000 240
627 20250305 101900 73392700 39050 39050 39050 39050 0
628 20250305 101800 73392700 39050 39100 39100 39050 225
629 20250305 101700 64595950 39100 39100 39100 39100 0
630 20250305 101600 64595950 39100 39100 39100 39100 0
631 20250305 101500 64595950 39100 39100 39100 39100 0
632 20250305 101400 64595950 39100 39100 39100 39100 0
633 20250305 101300 64595950 39100 39100 39100 39100 20
634 20250305 101200 63813950 39150 39150 39150 39150 10
635 20250305 101100 63422450 39200 39200 39200 39200 22
636 20250305 101000 62560050 39200 39200 39200 39200 0
637 20250305 100900 62560050 39200 39200 39200 39200 0
638 20250305 100800 62560050 39200 39200 39200 39200 0
639 20250305 100700 62560050 39200 39200 39200 39200 50
640 20250305 100600 60600050 39250 39250 39250 39250 0
641 20250305 100500 60600050 39250 39250 39250 39250 0
642 20250305 100400 60600050 39250 39250 39250 39250 117
643 20250305 100300 56007800 39300 39300 39300 39300 1
644 20250305 100200 55968500 39400 39400 39400 39400 0
645 20250305 100100 55968500 39400 39400 39400 39400 1
646 20250305 100000 55929100 39400 39350 39400 39300 24
647 20250305 095900 54984850 39400 39400 39400 39400 0
648 20250305 095800 54984850 39400 39400 39400 39400 0
649 20250305 095700 54984850 39400 39400 39400 39400 22
650 20250305 095600 54118050 39400 39400 39400 39400 25
651 20250305 095500 53133050 39400 39400 39400 39400 0
652 20250305 095400 53133050 39400 39350 39400 39350 116
653 20250305 095300 48563800 39350 39350 39350 39350 2
654 20250305 095200 48485100 39350 39350 39350 39350 2
655 20250305 095100 48406400 39400 39400 39400 39400 0
656 20250305 095000 48406400 39400 39350 39400 39350 14
657 20250305 094900 47855300 39350 39300 39350 39300 11
658 20250305 094800 47422500 39350 39350 39350 39350 0
659 20250305 094700 47422500 39350 39350 39350 39350 10
660 20250305 094600 47029000 39350 39350 39350 39350 0
661 20250305 094500 47029000 39350 39350 39350 39350 1
662 20250305 094400 46989650 39350 39350 39350 39350 0
663 20250305 094300 46989650 39350 39350 39350 39350 41
664 20250305 094200 45376300 39250 39250 39250 39250 0
665 20250305 094100 45376300 39250 39250 39250 39250 4
666 20250305 094000 45219300 39250 39250 39250 39250 0
667 20250305 093900 45219300 39250 39250 39250 39250 0
668 20250305 093800 45219300 39250 39300 39300 39250 66
669 20250305 093700 42625650 39350 39350 39350 39350 1
670 20250305 093600 42586300 39350 39350 39350 39350 9
671 20250305 093500 42232150 39350 39350 39350 39350 21
672 20250305 093400 41405800 39350 39350 39350 39350 0
673 20250305 093300 41405800 39350 39250 39400 39250 178
674 20250305 093200 34411050 39250 39250 39250 39250 0
675 20250305 093100 34411050 39250 39050 39250 39050 9
676 20250305 093000 34059400 39050 39050 39050 39050 5
677 20250305 092900 33864150 39200 39200 39200 39200 0
678 20250305 092800 33864150 39200 39200 39200 39200 0
679 20250305 092700 33864150 39200 39100 39200 39100 187
680 20250305 092600 26547050 39100 39100 39100 39100 0
681 20250305 092500 26547050 39100 39100 39100 39100 1
682 20250305 092400 26507950 38900 38900 38900 38900 97
683 20250305 092300 22734650 38950 38950 38950 38950 1
684 20250305 092200 22695700 39000 39050 39050 39000 32
685 20250305 092100 21447400 39100 39100 39100 39100 1
686 20250305 092000 21408300 39250 39100 39250 39100 68
687 20250305 091900 18744550 39000 39050 39100 39000 32
688 20250305 091800 17494800 39200 39200 39200 39200 0
689 20250305 091700 17494800 39200 39200 39200 39200 0
690 20250305 091600 17494800 39200 39200 39200 39200 11
691 20250305 091500 17063600 39200 39150 39200 39150 56
692 20250305 091400 14870400 39150 39000 39150 39000 47
693 20250305 091300 13033750 38850 38850 38850 38850 42
694 20250305 091200 11402050 38900 38900 38900 38900 0
695 20250305 091100 11402050 38900 38900 38900 38900 5
696 20250305 091000 11207550 39000 39000 39000 39000 15
697 20250305 090900 10622550 39200 39150 39200 39150 148
698 20250305 090800 4827550 39200 39200 39200 39200 0
699 20250305 090700 4827550 39200 39150 39200 39150 20
700 20250305 090600 4043800 39000 39000 39000 39000 54
701 20250305 090500 1937800 39000 38800 39000 38800 7
702 20250305 090400 1665900 38800 38800 38800 38800 34
703 20250305 090300 346700 38800 39000 39000 38800 2
704 20250305 090200 268900 38500 38500 38500 38500 0
705 20250305 090100 268900 38500 38500 38500 38500 1
706 20250305 090000 230400 38400 38400 38400 38400 6