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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

628
039130/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192600,2027934350,54600,54600,54600,54600,1349
20250318,192500,2027934350,54600,54600,54600,54600,0
20250318,192400,2027934350,54600,54600,54600,54600,0
20250318,192300,2027934350,54600,54600,54600,54600,0
20250318,192200,2027934350,54600,54600,54600,54600,0
20250318,192100,2027934350,54600,54600,54600,54600,0
20250318,192000,2027934350,54600,54600,54600,54600,0
20250318,191900,2027934350,54600,54600,54600,54600,0
20250318,191800,2027934350,54600,54600,54600,54600,0
20250318,191700,2027934350,54600,54600,54600,54600,0
20250318,191600,2027934350,54600,54600,54600,54600,0
20250318,191500,2027934350,54600,54600,54600,54600,0
20250318,191400,2027934350,54600,54600,54600,54600,0
20250318,191300,2027934350,54600,54600,54600,54600,0
20250318,191200,2027934350,54600,54600,54600,54600,0
20250318,191100,2027934350,54600,54600,54600,54600,0
20250318,191000,2027934350,54600,54600,54600,54600,0
20250318,190900,2027934350,54600,54600,54600,54600,0
20250318,190800,2027934350,54600,54600,54600,54600,0
20250318,190700,2027934350,54600,54600,54600,54600,0
20250318,190600,2027934350,54600,54600,54600,54600,0
20250318,190500,2027934350,54600,54600,54600,54600,0
20250318,190400,2027934350,54600,54600,54600,54600,0
20250318,190300,2027934350,54600,54600,54600,54600,0
20250318,190200,2027934350,54600,54600,54600,54600,0
20250318,190100,2027934350,54600,54600,54600,54600,0
20250318,190000,2027934350,54600,54600,54600,54600,0
20250318,185900,2027934350,54600,54600,54600,54600,0
20250318,185800,2027934350,54600,54600,54600,54600,0
20250318,185700,2027934350,54600,54600,54600,54600,0
20250318,185600,2027934350,54600,54600,54600,54600,1349
20250318,185500,2027934350,54600,54600,54600,54600,0
20250318,185400,2027934350,54600,54600,54600,54600,0
20250318,185300,2027934350,54600,54600,54600,54600,0
20250318,185200,2027934350,54600,54600,54600,54600,0
20250318,185100,2027934350,54600,54600,54600,54600,0
20250318,185000,2027934350,54600,54600,54600,54600,0
20250318,184900,2027934350,54600,54600,54600,54600,0
20250318,184800,2027934350,54600,54600,54600,54600,0
20250318,184700,2027934350,54600,54600,54600,54600,0
20250318,184600,2027934350,54600,54600,54600,54600,0
20250318,184500,2027934350,54600,54600,54600,54600,0
20250318,184400,2027934350,54600,54600,54600,54600,0
20250318,184300,2027934350,54600,54600,54600,54600,0
20250318,184200,2027934350,54600,54600,54600,54600,0
20250318,184100,2027934350,54600,54600,54600,54600,0
20250318,184000,2027934350,54600,54600,54600,54600,0
20250318,183900,2027934350,54600,54600,54600,54600,0
20250318,183800,2027934350,54600,54600,54600,54600,0
20250318,183700,2027934350,54600,54600,54600,54600,0
20250318,183600,2027934350,54600,54600,54600,54600,0
20250318,183500,2027934350,54600,54600,54600,54600,0
20250318,183400,2027934350,54600,54600,54600,54600,0
20250318,183300,2027934350,54600,54600,54600,54600,0
20250318,183200,2027934350,54600,54600,54600,54600,0
20250318,183100,2027934350,54600,54600,54600,54600,0
20250318,183000,2027934350,54600,54600,54600,54600,0
20250318,182900,2027934350,54600,54600,54600,54600,0
20250318,182800,2027934350,54600,54600,54600,54600,0
20250318,182700,2027934350,54600,54600,54600,54600,0
20250318,182600,2027934350,54600,54600,54600,54600,1349
20250318,182500,2027934350,54600,54600,54600,54600,0
20250318,182400,2027934350,54600,54600,54600,54600,0
20250318,182300,2027934350,54600,54600,54600,54600,0
20250318,182200,2027934350,54600,54600,54600,54600,0
20250318,182100,2027934350,54600,54600,54600,54600,0
20250318,182000,2027934350,54600,54600,54600,54600,0
20250318,181900,2027934350,54600,54600,54600,54600,0
20250318,181800,2027934350,54600,54600,54600,54600,0
20250318,181700,2027934350,54600,54600,54600,54600,0
20250318,181600,2027934350,54600,54600,54600,54600,0
20250318,181500,2027934350,54600,54600,54600,54600,0
20250318,181400,2027934350,54600,54600,54600,54600,0
20250318,181300,2027934350,54600,54600,54600,54600,0
20250318,181200,2027934350,54600,54600,54600,54600,0
20250318,181100,2027934350,54600,54600,54600,54600,0
20250318,181000,2027934350,54600,54600,54600,54600,0
20250318,180900,2027934350,54600,54600,54600,54600,0
20250318,180800,2027934350,54600,54600,54600,54600,0
20250318,180700,2027934350,54600,54600,54600,54600,0
20250318,180600,2027934350,54600,54600,54600,54600,0
20250318,180500,2027934350,54600,54600,54600,54600,0
20250318,180400,2027934350,54600,54600,54600,54600,0
20250318,180300,2027934350,54600,54600,54600,54600,0
20250318,180200,2027934350,54600,54600,54600,54600,0
20250318,180100,2027934350,54600,54600,54600,54600,0
20250318,180000,2027934350,54600,54600,54600,54600,0
20250318,175900,2027934350,54600,54600,54600,54600,0
20250318,175800,2027934350,54600,54600,54600,54600,0
20250318,175700,2027934350,54600,54600,54600,54600,0
20250318,175600,2027934350,54600,54600,54600,54600,1349
20250318,175500,2027934350,54600,54600,54600,54600,0
20250318,175400,2027934350,54600,54600,54600,54600,0
20250318,175300,2027934350,54600,54600,54600,54600,0
20250318,175200,2027934350,54600,54600,54600,54600,0
20250318,175100,2027934350,54600,54600,54600,54600,0
20250318,175000,2027934350,54600,54600,54600,54600,0
20250318,174900,2027934350,54600,54600,54600,54600,0
20250318,174800,2027934350,54600,54600,54600,54600,0
20250318,174700,2027934350,54600,54600,54600,54600,0
20250318,174600,2027934350,54600,54600,54600,54600,0
20250318,174500,2027934350,54600,54600,54600,54600,0
20250318,174400,2027934350,54600,54600,54600,54600,0
20250318,174300,2027934350,54600,54600,54600,54600,0
20250318,174200,2027934350,54600,54600,54600,54600,0
20250318,174100,2027934350,54600,54600,54600,54600,0
20250318,174000,2027934350,54600,54600,54600,54600,0
20250318,173900,2027934350,54600,54600,54600,54600,0
20250318,173800,2027934350,54600,54600,54600,54600,0
20250318,173700,2027934350,54600,54600,54600,54600,0
20250318,173600,2027934350,54600,54600,54600,54600,0
20250318,173500,2027934350,54600,54600,54600,54600,0
20250318,173400,2027934350,54600,54600,54600,54600,0
20250318,173300,2027934350,54600,54600,54600,54600,0
20250318,173200,2027934350,54600,54600,54600,54600,0
20250318,173100,2027934350,54600,54600,54600,54600,0
20250318,173000,2027934350,54600,54600,54600,54600,0
20250318,172900,2027934350,54600,54600,54600,54600,0
20250318,172800,2027934350,54600,54600,54600,54600,0
20250318,172700,2027934350,54600,54600,54600,54600,0
20250318,172600,2027934350,54600,54600,54600,54600,1349
20250318,172500,2027934350,54600,54600,54600,54600,0
20250318,172400,2027934350,54600,54600,54600,54600,0
20250318,172300,2027934350,54600,54600,54600,54600,0
20250318,172200,2027934350,54600,54600,54600,54600,0
20250318,172100,2027934350,54600,54600,54600,54600,0
20250318,172000,2027934350,54600,54600,54600,54600,0
20250318,171900,2027934350,54600,54600,54600,54600,0
20250318,171800,2027934350,54600,54600,54600,54600,0
20250318,171700,2027934350,54600,54600,54600,54600,0
20250318,171600,2027934350,54600,54600,54600,54600,0
20250318,171500,2027934350,54600,54600,54600,54600,0
20250318,171400,2027934350,54600,54600,54600,54600,0
20250318,171300,2027934350,54600,54600,54600,54600,0
20250318,171200,2027934350,54600,54600,54600,54600,0
20250318,171100,2027934350,54600,54600,54600,54600,0
20250318,171000,2027934350,54600,54600,54600,54600,0
20250318,170900,2027934350,54600,54600,54600,54600,0
20250318,170800,2027934350,54600,54600,54600,54600,0
20250318,170700,2027934350,54600,54600,54600,54600,0
20250318,170600,2027934350,54600,54600,54600,54600,0
20250318,170500,2027934350,54600,54600,54600,54600,0
20250318,170400,2027934350,54600,54600,54600,54600,0
20250318,170300,2027934350,54600,54600,54600,54600,0
20250318,170200,2027934350,54600,54600,54600,54600,0
20250318,170100,2027934350,54600,54600,54600,54600,0
20250318,170000,2027934350,54600,54600,54600,54600,0
20250318,165900,2027934350,54600,54600,54600,54600,0
20250318,165800,2027934350,54600,54600,54600,54600,0
20250318,165700,2027934350,54600,54600,54600,54600,0
20250318,165600,2027934350,54600,54600,54600,54600,1349
20250318,165500,2027934350,54600,54600,54600,54600,0
20250318,165400,2027934350,54600,54600,54600,54600,0
20250318,165300,2027934350,54600,54600,54600,54600,0
20250318,165200,2027934350,54600,54600,54600,54600,0
20250318,165100,2027934350,54600,54600,54600,54600,0
20250318,165000,2027934350,54600,54600,54600,54600,0
20250318,164900,2027934350,54600,54600,54600,54600,0
20250318,164800,2027934350,54600,54600,54600,54600,0
20250318,164700,2027934350,54600,54600,54600,54600,0
20250318,164600,2027934350,54600,54600,54600,54600,0
20250318,164500,2027934350,54600,54600,54600,54600,0
20250318,164400,2027934350,54600,54600,54600,54600,0
20250318,164300,2027934350,54600,54600,54600,54600,0
20250318,164200,2027934350,54600,54600,54600,54600,0
20250318,164100,2027934350,54600,54600,54600,54600,0
20250318,164000,2027934350,54600,54600,54600,54600,0
20250318,163900,2027934350,54600,54600,54600,54600,0
20250318,163800,2027934350,54600,54600,54600,54600,0
20250318,163700,2027934350,54600,54600,54600,54600,0
20250318,163600,2027934350,54600,54600,54600,54600,0
20250318,163500,2027934350,54600,54600,54600,54600,0
20250318,163400,2027934350,54600,54600,54600,54600,0
20250318,163300,2027934350,54600,54600,54600,54600,0
20250318,163200,2027934350,54600,54600,54600,54600,0
20250318,163100,2027934350,54600,54600,54600,54600,0
20250318,163000,2027934350,54600,54600,54600,54600,0
20250318,162900,2027934350,54600,54600,54600,54600,0
20250318,162800,2027934350,54600,54600,54600,54600,0
20250318,162700,2027934350,54600,54600,54600,54600,0
20250318,162600,2027934350,54600,54600,54600,54600,1349
20250318,162500,2027934350,54600,54600,54600,54600,0
20250318,162400,2027934350,54600,54600,54600,54600,0
20250318,162300,2027934350,54600,54600,54600,54600,0
20250318,162200,2027934350,54600,54600,54600,54600,0
20250318,162100,2027934350,54600,54600,54600,54600,0
20250318,162000,2027934350,54600,54600,54600,54600,0
20250318,161900,2027934350,54600,54600,54600,54600,0
20250318,161800,2027934350,54600,54600,54600,54600,0
20250318,161700,2027934350,54600,54600,54600,54600,0
20250318,161600,2027934350,54600,54600,54600,54600,0
20250318,161500,2027934350,54600,54600,54600,54600,0
20250318,161400,2027934350,54600,54600,54600,54600,0
20250318,161300,2027934350,54600,54600,54600,54600,0
20250318,161200,2027934350,54600,54600,54600,54600,0
20250318,161100,2027934350,54600,54600,54600,54600,0
20250318,161000,2027934350,54600,54600,54600,54600,0
20250318,160900,2027934350,54600,54600,54600,54600,0
20250318,160800,2027934350,54600,54600,54600,54600,0
20250318,160700,2027934350,54600,54600,54600,54600,0
20250318,160600,2027934350,54600,54600,54600,54600,0
20250318,160500,2027934350,54600,54600,54600,54600,0
20250318,160400,2027934350,54600,54600,54600,54600,0
20250318,160300,2027934350,54600,54600,54600,54600,0
20250318,160200,2027934350,54600,54600,54600,54600,0
20250318,160100,2027934350,54600,54600,54600,54600,0
20250318,160000,2027934350,54600,54600,54600,54600,0
20250318,155900,2027934350,54600,54600,54600,54600,0
20250318,155800,2027934350,54600,54600,54600,54600,0
20250318,155700,2027934350,54600,54600,54600,54600,0
20250318,155600,2027934350,54600,54600,54600,54600,1349
20250318,155500,2027934350,54600,54600,54600,54600,0
20250318,155400,2027934350,54600,54600,54600,54600,0
20250318,155300,2027934350,54600,54600,54600,54600,0
20250318,155200,2027934350,54600,54600,54600,54600,0
20250318,155100,2027934350,54600,54600,54600,54600,0
20250318,155000,2027934350,54600,54600,54600,54600,0
20250318,154900,2027934350,54600,54600,54600,54600,0
20250318,154800,2027934350,54600,54600,54600,54600,0
20250318,154700,2027934350,54600,54600,54600,54600,0
20250318,154600,2027934350,54600,54600,54600,54600,0
20250318,154500,2027934350,54600,54600,54600,54600,0
20250318,154400,2027934350,54600,54600,54600,54600,0
20250318,154300,2027934350,54600,54600,54600,54600,0
20250318,154200,2027934350,54600,54600,54600,54600,0
20250318,154100,2027934350,54600,54600,54600,54600,0
20250318,154000,2027934350,54600,54600,54600,54600,0
20250318,153900,2027934350,54600,54600,54600,54600,0
20250318,153800,2027934350,54600,54600,54600,54600,0
20250318,153700,2027934350,54600,54600,54600,54600,0
20250318,153600,2027934350,54600,54600,54600,54600,0
20250318,153500,2027934350,54600,54600,54600,54600,0
20250318,153400,2027934350,54600,54600,54600,54600,0
20250318,153300,2027934350,54600,54600,54600,54600,0
20250318,153200,2027934350,54600,54600,54600,54600,0
20250318,153100,2027934350,54600,54600,54600,54600,0
20250318,153000,2027934350,54600,54600,54600,54600,1349
20250318,152900,1954278950,54600,54600,54600,54600,0
20250318,152800,1954278950,54600,54600,54600,54600,0
20250318,152700,1954278950,54600,54600,54600,54600,0
20250318,152600,1954278950,54600,54600,54600,54600,0
20250318,152500,1954278950,54600,54600,54600,54600,0
20250318,152400,1954278950,54600,54600,54600,54600,0
20250318,152300,1954278950,54600,54600,54600,54600,0
20250318,152200,1954278950,54600,54600,54600,54600,0
20250318,152100,1954278950,54600,54600,54600,54600,0
20250318,152000,1954278950,54600,54600,54600,54600,0
20250318,151900,1954278950,54600,54600,54800,54600,22
20250318,151800,1953077550,54600,54600,54600,54600,7
20250318,151700,1952695350,54600,54600,54700,54600,93
20250318,151600,1947615750,54600,54600,54800,54600,70
20250318,151500,1943788650,54600,54700,54800,54600,104
20250318,151400,1938102450,54700,54700,54800,54700,102
20250318,151300,1932519850,54600,54700,54700,54600,46
20250318,151200,1930006250,54800,54700,54800,54600,170
20250318,151100,1920708050,54600,54700,54700,54600,90
20250318,151000,1915791450,54600,54600,54700,54600,85
20250318,150900,1911147850,54700,54600,54700,54600,64
20250318,150800,1907648650,54700,54600,54700,54600,44
20250318,150700,1905246050,54700,54600,54800,54600,572
20250318,150600,1874008250,54600,54600,54700,54600,83
20250318,150500,1869473950,54600,54600,54700,54600,83
20250318,150400,1864939950,54600,54700,54700,54600,102
20250318,150300,1859368450,54700,54600,54700,54600,890
20250318,150200,1810774150,54600,54700,54700,54600,127
20250318,150100,1803830800,54600,54700,54700,54600,107
20250318,150000,1797985750,54700,54700,54700,54600,102
20250318,145900,1792412150,54600,54650,54700,54600,74
20250318,145800,1788369600,54700,54700,54700,54600,72
20250318,145700,1784435550,54700,54700,54800,54600,1095
20250318,145600,1724543850,54800,54700,54800,54700,93
20250318,145500,1719453250,54700,54800,54800,54700,804
20250318,145400,1675450350,54700,54800,54800,54700,568
20250318,145300,1644324050,54800,54800,54800,54700,67
20250318,145200,1640654850,54800,54700,54900,54700,73
20250318,145100,1636657650,54800,54700,54800,54700,52
20250318,145000,1633809550,54700,54800,54800,54700,61
20250318,144900,1630471850,54900,54700,54900,54700,70
20250318,144800,1626637250,54700,54700,54900,54700,89
20250318,144700,1621763350,54700,54700,54900,54700,86
20250318,144600,1617054150,54700,54700,54900,54700,57
20250318,144500,1613932250,54700,54600,54900,54600,71
20250318,144400,1610049150,54900,54700,54900,54600,77
20250318,144300,1605835750,54700,54700,54900,54700,105
20250318,144200,1600086850,54700,54800,54800,54700,60
20250318,144100,1596800850,54700,54800,54800,54700,87
20250318,144000,1592039650,54800,54700,54800,54700,61
20250318,143900,1588702850,54900,54700,54900,54700,68
20250318,143800,1584978450,54700,54800,54800,54700,63
20250318,143700,1581528950,54700,54700,54800,54700,72
20250318,143600,1577587550,54700,54800,54800,54700,52
20250318,143500,1574741750,54800,54700,54800,54700,109
20250318,143400,1568772750,54800,54800,54800,54800,193
20250318,143300,1558196350,54800,54800,54900,54700,78
20250318,143200,1553925650,54700,55000,55000,54700,1643
20250318,143100,1464038050,54800,54900,55000,54700,73
20250318,143000,1460039350,54900,54800,54900,54700,69
20250318,142900,1456258350,54800,55000,55000,54700,123
20250318,142800,1449508350,54800,54800,55000,54800,664
20250318,142700,1413116750,54800,54800,55000,54800,86
20250318,142600,1408402650,54900,54800,54900,54800,181
20250318,142500,1398481650,54800,54800,54800,54800,43
20250318,142400,1396125250,54800,54900,54900,54800,74
20250318,142300,1392068650,54800,55000,55000,54800,65
20250318,142200,1388504050,54900,54800,54900,54800,93
20250318,142100,1383402350,54800,54800,55000,54800,42
20250318,142000,1381097750,54800,54800,55000,54800,30
20250318,141900,1379452750,55000,54800,55000,54800,24
20250318,141800,1378137350,54800,54800,54800,54800,1226
20250318,141700,1310952550,54800,54900,54900,54800,584
20250318,141600,1278903350,54900,54800,55000,54800,81
20250318,141500,1274458350,54900,54900,55000,54900,860
20250318,141400,1227243850,54900,54900,54900,54900,3
20250318,141300,1227079150,54900,55000,55000,54900,38
20250318,141200,1224991850,54900,54900,54900,54900,75
20250318,141100,1220874350,55000,54900,55000,54900,28
20250318,141000,1219336650,54900,55000,55000,54900,66
20250318,140900,1215709050,54900,55000,55000,54900,35
20250318,140800,1213786650,54900,54900,55000,54900,34
20250318,140700,1211919550,54900,54900,55000,54900,76
20250318,140600,1207746650,54900,54900,55000,54900,42
20250318,140500,1205440250,54900,54900,55000,54900,33
20250318,140400,1203628050,54900,54900,54900,54900,28
20250318,140300,1202090850,54900,54900,54900,54900,30
20250318,140200,1200443850,54900,54900,55000,54900,33
20250318,140100,1198631300,54900,54900,54900,54800,57
20250318,140000,1195502400,54900,54900,55000,54900,55
20250318,135900,1192482300,54900,54900,54900,54900,25
20250318,135800,1191109800,55000,54900,55000,54900,11
20250318,135700,1190505300,54900,54900,55000,54900,31
20250318,135600,1188802900,54900,55000,55000,54900,39
20250318,135500,1186660700,54900,54900,55000,54900,37
20250318,135400,1184628600,54900,54900,54900,54900,34
20250318,135300,1182762000,54900,54900,55000,54900,57
20250318,135200,1179632200,54900,54850,54900,54800,32
20250318,135100,1177877900,54850,54900,54900,54800,44
20250318,135000,1175465150,54800,54800,54800,54800,26
20250318,134900,1174040350,54800,54900,54900,54800,35
20250318,134800,1172121450,54900,54900,55000,54900,94
20250318,134700,1166959150,54900,54850,54900,54800,24
20250318,134600,1165643600,54900,54800,54900,54800,41
20250318,134500,1163395300,54800,54800,54800,54800,34
20250318,134400,1161532100,54800,54800,54900,54800,39
20250318,134300,1159393400,54800,54800,54900,54800,27
20250318,134200,1157913700,54900,54800,54900,54800,3
20250318,134100,1157749200,54800,54900,54900,54800,557
20250318,134000,1127172300,54900,54900,55000,54900,38
20250318,133900,1125084700,55000,54900,55000,54900,60
20250318,133800,1121790600,54900,54900,55000,54900,33
20250318,133700,1119978300,54900,55100,55100,54900,29
20250318,133600,1118385000,55100,54900,55100,54900,28
20250318,133500,1116846800,54900,54900,54900,54900,26
20250318,133400,1115419400,54900,54900,54900,54900,23
20250318,133300,1114156700,54900,54900,55100,54900,32
20250318,133200,1112398500,54900,55050,55050,54900,36
20250318,133100,1110419450,55000,55100,55100,55000,57
20250318,133000,1107284350,55100,55100,55100,55000,31
20250318,132900,1105578550,55000,55000,55000,55000,2
20250318,132800,1105468550,55000,55100,55100,55000,38
20250318,132700,1103378050,55000,55000,55000,55000,2002
20250318,132600,993268050,55100,55100,55100,55100,19
20250318,132500,992221150,55000,55000,55000,55000,15
20250318,132400,991396150,55000,55000,55000,55000,1
20250318,132300,991341150,55000,55000,55000,55000,311
20250318,132200,974236150,55100,55100,55200,55100,35
20250318,132100,972307150,55100,55100,55100,55100,2
20250318,132000,972196950,55100,55200,55200,55100,6
20250318,131900,971865850,55200,55100,55200,55000,459
20250318,131800,946591150,55100,55100,55100,55100,22
20250318,131700,945378950,55100,55100,55100,55100,1
20250318,131600,945323850,55100,55100,55100,55100,12
20250318,131500,944662650,55200,55200,55200,55100,18
20250318,131400,943669150,55200,55200,55200,55200,21
20250318,131300,942509950,55200,55200,55200,55200,2
20250318,131200,942399550,55200,55200,55200,55200,8
20250318,131100,941957950,55100,55100,55100,55100,1
20250318,131000,941902850,55200,55100,55200,55100,29
20250318,130900,940302200,55200,55200,55200,55200,17
20250318,130800,939363800,55200,55200,55200,55200,16
20250318,130700,938480600,55200,55100,55200,55100,7
20250318,130600,938094400,55200,55200,55200,55200,20
20250318,130500,936990400,55200,55100,55200,55100,7
20250318,130400,936604200,55200,55200,55200,55200,7
20250318,130300,936217800,55200,55100,55200,55100,13
20250318,130200,935501000,55100,55100,55300,55100,33
20250318,130100,933681200,55100,55300,55300,55100,26
20250318,130000,932247200,55200,55100,55200,55100,15
20250318,125900,931420200,55200,55200,55200,55200,6
20250318,125800,931089000,55100,55100,55200,55100,22
20250318,125700,929875100,55200,55100,55200,55100,13
20250318,125600,929158100,55200,55200,55200,55200,0
20250318,125500,929158100,55200,55200,55200,55100,12
20250318,125400,928496300,55200,55100,55200,55100,19
20250318,125300,927447900,55100,55100,55100,55100,3
20250318,125200,927282600,55200,55100,55200,55100,9
20250318,125100,926786200,55100,55100,55100,55100,11
20250318,125000,926180100,55200,55200,55200,55100,11
20250318,124900,925573000,55100,55100,55200,55100,10
20250318,124800,925021500,55100,55100,55100,55100,6
20250318,124700,924690900,55300,55300,55300,55300,14
20250318,124600,923916700,55300,55100,55300,55100,13
20250318,124500,923199400,55100,55100,55100,55100,44
20250318,124400,920775000,55200,55100,55200,55100,14
20250318,124300,920002800,55100,55200,55200,55100,19
20250318,124200,918954600,55200,55100,55200,55100,10
20250318,124100,918403100,55100,55100,55100,55100,3
20250318,124000,918237800,55100,55100,55100,55100,8
20250318,123900,917797000,55200,55100,55200,55100,29
20250318,123800,916198000,55100,55100,55200,55100,7
20250318,123700,915811800,55100,55100,55100,55100,9
20250318,123600,915315900,55200,55100,55200,55100,18
20250318,123500,914322700,55100,55100,55100,55100,2
20250318,123400,914212500,55100,55100,55100,55100,7
20250318,123300,913826800,55100,55100,55100,55100,43
20250318,123200,911457500,55100,55200,55200,55100,9
20250318,123100,910961000,55200,55100,55200,55100,12
20250318,123000,910299200,55100,55100,55100,55100,7
20250318,122900,909913500,55100,55100,55100,55100,12
20250318,122800,909252300,55100,55000,55100,55000,13
20250318,122700,908536400,55100,55100,55100,55000,43
20250318,122600,906167200,55200,55100,55200,55000,142
20250318,122500,898342600,55000,55100,55100,55000,16
20250318,122400,897461600,55000,55000,55100,55000,32
20250318,122300,895699000,55100,55000,55100,55000,12
20250318,122200,895038400,55000,55100,55100,55000,45
20250318,122100,892562400,55100,55000,55100,55000,17
20250318,122000,891626300,55100,55000,55100,55000,38
20250318,121900,889535700,55000,55100,55100,55000,10
20250318,121800,888985400,55100,55000,55100,55000,20
20250318,121700,887884400,55000,55100,55100,55000,6
20250318,121600,887553900,55000,55000,55050,55000,39
20250318,121500,885408850,55100,55000,55100,55000,11
20250318,121400,884803350,55100,55100,55100,55100,13
20250318,121300,884087050,55000,55000,55100,55000,49
20250318,121200,881391750,55100,55000,55100,55000,46
20250318,121100,878861250,55000,55100,55100,55000,40
20250318,121000,876660250,55100,55000,55100,55000,16
20250318,120900,875779150,55000,55000,55000,55000,9
20250318,120800,875284150,55100,55000,55100,55000,3
20250318,120700,875118950,55000,55100,55100,55000,11
20250318,120600,874513250,55000,55100,55200,55000,105
20250318,120500,868727450,55100,55100,55100,55100,20
20250318,120400,867625450,55100,55200,55200,55100,11
20250318,120300,867018850,55200,55100,55200,55100,12
20250318,120200,866357050,55200,55100,55200,55100,49
20250318,120100,863656650,55100,55200,55200,55100,15
20250318,120000,862829150,55200,55100,55200,55100,63
20250318,115900,859355000,55100,55100,55200,55100,16
20250318,115800,858472900,55100,55100,55200,55100,12
20250318,115700,857811200,55100,55100,55100,55100,13
20250318,115600,857094900,55200,55100,55200,55100,8
20250318,115500,856653600,55100,55100,55100,55100,6
20250318,115400,856323000,55200,55100,55200,55100,39
20250318,115300,854173600,55200,55200,55200,55200,13
20250318,115200,853456000,55200,55100,55200,55100,19
20250318,115100,852408200,55100,55100,55200,55100,21
20250318,115000,851250600,55100,55200,55200,55100,157
20250318,114900,842599400,55100,55100,55200,55100,25
20250318,114800,841221300,55100,55200,55200,55100,7
20250318,114700,840835100,55100,55100,55100,55100,1
20250318,114600,840780000,55200,55100,55200,55100,38
20250318,114500,838685700,55100,55200,55200,55100,33
20250318,114400,836864800,55100,55100,55200,55100,99
20250318,114300,831408900,55100,55100,55100,55100,0
20250318,114200,831408900,55100,55100,55100,55100,0
20250318,114100,831408900,55100,55100,55100,55100,0
20250318,114000,831408900,55100,55100,55100,55100,0
20250318,113900,831408900,55100,55100,55100,55100,0
20250318,113800,831408900,55100,55100,55100,55100,0
20250318,113700,831408900,55100,55100,55100,55100,0
20250318,113600,831408900,55100,55100,55100,55100,2
20250318,113500,831298700,55100,55200,55200,55100,16
20250318,113400,830416100,55200,55200,55200,55100,17
20250318,113300,829478300,55200,55200,55200,55100,32
20250318,113200,827712600,55100,55100,55100,55100,86
20250318,113100,822974000,55200,55100,55200,55100,10
20250318,113000,822422400,55100,55100,55100,55100,6
20250318,112900,822091800,55100,55200,55200,55100,40
20250318,112800,819887300,55200,55200,55200,55200,8
20250318,112700,819445700,55200,55300,55300,55200,10
20250318,112600,818893100,55200,55200,55200,55200,6
20250318,112500,818561900,55300,55200,55300,55200,7
20250318,112400,818175000,55200,55200,55300,55200,15
20250318,112300,817346500,55200,55200,55200,55100,19
20250318,112200,816297800,55300,55100,55300,55100,6
20250318,112100,815966200,55200,55300,55300,55100,48
20250318,112000,813318700,55100,55100,55300,55100,11
20250318,111900,812710800,55100,55100,55300,55100,14
20250318,111800,811938200,55100,55100,55300,55100,29
20250318,111700,810340000,55200,55100,55200,55100,2
20250318,111600,810229700,55100,55100,55300,55100,14
20250318,111500,809457200,55100,55100,55200,55100,4
20250318,111400,809236600,55200,55200,55200,55200,11
20250318,111300,808629400,55100,55200,55300,55100,202
20250318,111200,797477000,55200,55200,55200,55200,4
20250318,111100,797256200,55200,55200,55300,55200,11
20250318,111000,796648500,55200,55200,55200,55200,5
20250318,110900,796372500,55300,55200,55300,55200,19
20250318,110800,795322000,55200,55200,55300,55200,39
20250318,110700,793168700,55200,55200,55200,55200,4
20250318,110600,792947900,55200,55200,55300,55200,18
20250318,110500,791953500,55200,55200,55200,55200,7
20250318,110400,791567100,55200,55200,55200,55200,4
20250318,110300,791346300,55200,55200,55300,55200,52
20250318,110200,788473000,55300,55200,55300,55200,49
20250318,110100,785767400,55300,55200,55300,55200,16
20250318,110000,784882900,55200,55200,55300,55200,24
20250318,105900,783557600,55200,55200,55300,55200,7
20250318,105800,783171000,55300,55200,55300,55200,15
20250318,105700,782342300,55200,55200,55200,55200,39
20250318,105600,780189500,55200,55200,55200,55200,1
20250318,105500,780134300,55300,55300,55400,55200,36
20250318,105400,778144000,55300,55300,55300,55300,5
20250318,105300,777867500,55300,55200,55300,55200,6
20250318,105200,777536000,55300,55400,55400,55300,10
20250318,105100,776982500,55400,55300,55400,55200,68
20250318,105000,773220000,55200,55300,55300,55200,269
20250318,104900,758347700,55300,55300,55300,55300,8
20250318,104800,757905300,55400,55400,55400,55400,10
20250318,104700,757351300,55300,55300,55300,55300,5
20250318,104600,757074800,55300,55300,55300,55300,11
20250318,104500,756466500,55300,55300,55300,55300,103
20250318,104400,750770600,55300,55300,55400,55300,44
20250318,104300,748336600,55400,55400,55400,55400,23
20250318,104200,747062400,55400,55400,55400,55400,9
20250318,104100,746563800,55400,55400,55500,55400,18
20250318,104000,745565600,55500,55400,55500,55400,16
20250318,103900,744678000,55400,55400,55500,55400,37
20250318,103800,742628100,55400,55400,55400,55400,7
20250318,103700,742240300,55400,55500,55500,55400,18
20250318,103600,741241700,55400,55500,55500,55400,33
20250318,103500,739411100,55500,55400,55500,55400,39
20250318,103400,737247100,55400,55400,55500,55400,51
20250318,103300,734421600,55400,55400,55500,55400,43
20250318,103200,732038700,55400,55400,55400,55400,2
20250318,103100,731927900,55500,55500,55500,55400,119
20250318,103000,725334500,55500,55400,55500,55400,58
20250318,102900,722120000,55500,55400,55500,55400,4
20250318,102800,721898300,55400,55350,55500,55350,23
20250318,102700,720624050,55500,55400,55500,55300,8
20250318,102600,720180750,55300,55200,55500,55100,555
20250318,102500,689442250,55300,55100,55300,55100,6
20250318,102400,689111450,55300,55100,55300,55100,40
20250318,102300,686902650,55100,55100,55300,55100,20
20250318,102200,685799550,55300,55200,55300,55100,16
20250318,102100,684915750,55300,55200,55300,55200,26
20250318,102000,683479750,55200,55100,55200,55100,44
20250318,101900,681051950,55100,55100,55300,55100,26
20250318,101800,679617750,55100,55300,55300,55100,5
20250318,101700,679342050,55100,55300,55400,55100,1782
20250318,101600,580828750,55300,55300,55350,55300,6
20250318,101500,580496900,55300,55400,55400,55300,20
20250318,101400,579389500,55300,55400,55400,55300,366
20250318,101300,559114100,55400,55400,55450,55400,112
20250318,101200,552908850,55400,55400,55450,55400,13
20250318,101100,552188400,55450,55400,55450,55400,43
20250318,101000,549805650,55400,55400,55450,55400,11
20250318,100900,549195950,55450,55400,55450,55400,132
20250318,100800,541881850,55400,55400,55450,55400,16
20250318,100700,540995000,55400,55500,55500,55400,31
20250318,100600,539277100,55400,55500,55500,55400,128
20250318,100500,532184450,55500,55400,55500,55400,367
20250318,100400,511830850,55300,55400,55400,55300,27
20250318,100300,510336050,55300,55300,55400,55300,7
20250318,100200,509948850,55300,55400,55400,55300,14
20250318,100100,509173650,55400,55300,55400,55300,118
20250318,100000,502637100,55400,55300,55400,55300,399
20250318,095900,480564300,55300,55300,55400,55300,36
20250318,095800,478571400,55400,55300,55400,55300,119
20250318,095700,471989700,55400,55300,55400,55300,56
20250318,095600,468892300,55300,55300,55400,55300,15
20250318,095500,468062100,55300,55300,55400,55300,462
20250318,095400,442469600,55300,55300,55400,55100,366
20250318,095300,422227300,55300,55100,55300,55100,7
20250318,095200,421841400,55000,55000,55000,55000,2
20250318,095100,421731400,55000,55300,55300,55000,16
20250318,095000,420849700,55300,55100,55300,55000,197
20250318,094900,409992700,55100,55100,55100,55100,30
20250318,094800,408339700,55100,55200,55200,55100,4
20250318,094700,408119000,55300,55200,55300,55200,219
20250318,094600,396009100,55100,55200,55200,55100,14
20250318,094500,395236700,55100,55200,55200,55100,176
20250318,094400,385531900,55200,55250,55250,55200,36
20250318,094300,383543100,55300,55200,55300,55200,13
20250318,094200,382824500,55200,55100,55200,55100,14
20250318,094100,382052500,55200,55100,55200,55100,34
20250318,094000,380177400,55100,55100,55100,55100,7
20250318,093900,379791700,55300,55100,55300,55100,220
20250318,093800,367666100,55000,55100,55100,55000,378
20250318,093700,346838700,55200,55100,55200,55100,34
20250318,093600,344962700,55300,55300,55300,55100,4
20250318,093500,344741700,55100,55100,55100,55100,6
20250318,093400,344411100,55100,55100,55300,55100,107
20250318,093300,338495000,55300,55100,55300,55100,2
20250318,093200,338384600,55100,55200,55300,55100,243
20250318,093100,324969500,55300,55100,55300,55100,191
20250318,093000,314426500,55100,55100,55100,55100,4
20250318,092900,314206100,55100,55000,55100,55000,5
20250318,092800,313931000,55100,55100,55100,55000,41
20250318,092700,311673500,55100,55100,55100,55100,24
20250318,092600,310351100,55000,55000,55100,55000,33
20250318,092500,308534400,55100,55000,55100,55000,42
20250318,092400,306221900,54900,54900,54900,54900,4
20250318,092300,306002300,55000,55100,55100,55000,37
20250318,092200,303965300,54800,55000,55050,54800,571
20250318,092100,272591050,54900,55000,55000,54900,152
20250318,092000,264234550,54900,54900,54900,54900,11
20250318,091900,263630650,54900,54900,54900,54900,42
20250318,091800,261324850,54900,54900,54900,54900,144
20250318,091700,253419250,54900,54900,54900,54900,330
20250318,091600,235302250,55000,55000,55000,54900,90
20250318,091500,230360150,54900,55000,55000,54900,220
20250318,091400,218278050,55000,54900,55000,54900,107
20250318,091300,212394750,54900,54900,54900,54900,44
20250318,091200,209979150,54900,55000,55000,54900,168
20250318,091100,200753450,54900,54950,54950,54900,4
20250318,091000,200533800,55000,55000,55000,55000,21
20250318,090900,199378800,55100,55050,55100,54900,1251
20250318,090800,130578600,55100,55100,55100,55050,10
20250318,090700,130027800,55100,55400,55400,55100,715
20250318,090600,90612300,55200,55400,55400,55200,5
20250318,090500,90336100,55200,55400,55400,55200,60
20250318,090400,87023900,55200,55400,55400,55200,110
20250318,090300,80947000,55400,55200,55400,55200,348
20250318,090200,61721200,55100,55400,55400,55100,791
20250318,090100,18098600,55400,55300,55400,55250,182
20250318,090000,8028100,55300,55400,55400,55000,145
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192600 2027934350 54600 54600 54600 54600 1349
3 20250318 192500 2027934350 54600 54600 54600 54600 0
4 20250318 192400 2027934350 54600 54600 54600 54600 0
5 20250318 192300 2027934350 54600 54600 54600 54600 0
6 20250318 192200 2027934350 54600 54600 54600 54600 0
7 20250318 192100 2027934350 54600 54600 54600 54600 0
8 20250318 192000 2027934350 54600 54600 54600 54600 0
9 20250318 191900 2027934350 54600 54600 54600 54600 0
10 20250318 191800 2027934350 54600 54600 54600 54600 0
11 20250318 191700 2027934350 54600 54600 54600 54600 0
12 20250318 191600 2027934350 54600 54600 54600 54600 0
13 20250318 191500 2027934350 54600 54600 54600 54600 0
14 20250318 191400 2027934350 54600 54600 54600 54600 0
15 20250318 191300 2027934350 54600 54600 54600 54600 0
16 20250318 191200 2027934350 54600 54600 54600 54600 0
17 20250318 191100 2027934350 54600 54600 54600 54600 0
18 20250318 191000 2027934350 54600 54600 54600 54600 0
19 20250318 190900 2027934350 54600 54600 54600 54600 0
20 20250318 190800 2027934350 54600 54600 54600 54600 0
21 20250318 190700 2027934350 54600 54600 54600 54600 0
22 20250318 190600 2027934350 54600 54600 54600 54600 0
23 20250318 190500 2027934350 54600 54600 54600 54600 0
24 20250318 190400 2027934350 54600 54600 54600 54600 0
25 20250318 190300 2027934350 54600 54600 54600 54600 0
26 20250318 190200 2027934350 54600 54600 54600 54600 0
27 20250318 190100 2027934350 54600 54600 54600 54600 0
28 20250318 190000 2027934350 54600 54600 54600 54600 0
29 20250318 185900 2027934350 54600 54600 54600 54600 0
30 20250318 185800 2027934350 54600 54600 54600 54600 0
31 20250318 185700 2027934350 54600 54600 54600 54600 0
32 20250318 185600 2027934350 54600 54600 54600 54600 1349
33 20250318 185500 2027934350 54600 54600 54600 54600 0
34 20250318 185400 2027934350 54600 54600 54600 54600 0
35 20250318 185300 2027934350 54600 54600 54600 54600 0
36 20250318 185200 2027934350 54600 54600 54600 54600 0
37 20250318 185100 2027934350 54600 54600 54600 54600 0
38 20250318 185000 2027934350 54600 54600 54600 54600 0
39 20250318 184900 2027934350 54600 54600 54600 54600 0
40 20250318 184800 2027934350 54600 54600 54600 54600 0
41 20250318 184700 2027934350 54600 54600 54600 54600 0
42 20250318 184600 2027934350 54600 54600 54600 54600 0
43 20250318 184500 2027934350 54600 54600 54600 54600 0
44 20250318 184400 2027934350 54600 54600 54600 54600 0
45 20250318 184300 2027934350 54600 54600 54600 54600 0
46 20250318 184200 2027934350 54600 54600 54600 54600 0
47 20250318 184100 2027934350 54600 54600 54600 54600 0
48 20250318 184000 2027934350 54600 54600 54600 54600 0
49 20250318 183900 2027934350 54600 54600 54600 54600 0
50 20250318 183800 2027934350 54600 54600 54600 54600 0
51 20250318 183700 2027934350 54600 54600 54600 54600 0
52 20250318 183600 2027934350 54600 54600 54600 54600 0
53 20250318 183500 2027934350 54600 54600 54600 54600 0
54 20250318 183400 2027934350 54600 54600 54600 54600 0
55 20250318 183300 2027934350 54600 54600 54600 54600 0
56 20250318 183200 2027934350 54600 54600 54600 54600 0
57 20250318 183100 2027934350 54600 54600 54600 54600 0
58 20250318 183000 2027934350 54600 54600 54600 54600 0
59 20250318 182900 2027934350 54600 54600 54600 54600 0
60 20250318 182800 2027934350 54600 54600 54600 54600 0
61 20250318 182700 2027934350 54600 54600 54600 54600 0
62 20250318 182600 2027934350 54600 54600 54600 54600 1349
63 20250318 182500 2027934350 54600 54600 54600 54600 0
64 20250318 182400 2027934350 54600 54600 54600 54600 0
65 20250318 182300 2027934350 54600 54600 54600 54600 0
66 20250318 182200 2027934350 54600 54600 54600 54600 0
67 20250318 182100 2027934350 54600 54600 54600 54600 0
68 20250318 182000 2027934350 54600 54600 54600 54600 0
69 20250318 181900 2027934350 54600 54600 54600 54600 0
70 20250318 181800 2027934350 54600 54600 54600 54600 0
71 20250318 181700 2027934350 54600 54600 54600 54600 0
72 20250318 181600 2027934350 54600 54600 54600 54600 0
73 20250318 181500 2027934350 54600 54600 54600 54600 0
74 20250318 181400 2027934350 54600 54600 54600 54600 0
75 20250318 181300 2027934350 54600 54600 54600 54600 0
76 20250318 181200 2027934350 54600 54600 54600 54600 0
77 20250318 181100 2027934350 54600 54600 54600 54600 0
78 20250318 181000 2027934350 54600 54600 54600 54600 0
79 20250318 180900 2027934350 54600 54600 54600 54600 0
80 20250318 180800 2027934350 54600 54600 54600 54600 0
81 20250318 180700 2027934350 54600 54600 54600 54600 0
82 20250318 180600 2027934350 54600 54600 54600 54600 0
83 20250318 180500 2027934350 54600 54600 54600 54600 0
84 20250318 180400 2027934350 54600 54600 54600 54600 0
85 20250318 180300 2027934350 54600 54600 54600 54600 0
86 20250318 180200 2027934350 54600 54600 54600 54600 0
87 20250318 180100 2027934350 54600 54600 54600 54600 0
88 20250318 180000 2027934350 54600 54600 54600 54600 0
89 20250318 175900 2027934350 54600 54600 54600 54600 0
90 20250318 175800 2027934350 54600 54600 54600 54600 0
91 20250318 175700 2027934350 54600 54600 54600 54600 0
92 20250318 175600 2027934350 54600 54600 54600 54600 1349
93 20250318 175500 2027934350 54600 54600 54600 54600 0
94 20250318 175400 2027934350 54600 54600 54600 54600 0
95 20250318 175300 2027934350 54600 54600 54600 54600 0
96 20250318 175200 2027934350 54600 54600 54600 54600 0
97 20250318 175100 2027934350 54600 54600 54600 54600 0
98 20250318 175000 2027934350 54600 54600 54600 54600 0
99 20250318 174900 2027934350 54600 54600 54600 54600 0
100 20250318 174800 2027934350 54600 54600 54600 54600 0
101 20250318 174700 2027934350 54600 54600 54600 54600 0
102 20250318 174600 2027934350 54600 54600 54600 54600 0
103 20250318 174500 2027934350 54600 54600 54600 54600 0
104 20250318 174400 2027934350 54600 54600 54600 54600 0
105 20250318 174300 2027934350 54600 54600 54600 54600 0
106 20250318 174200 2027934350 54600 54600 54600 54600 0
107 20250318 174100 2027934350 54600 54600 54600 54600 0
108 20250318 174000 2027934350 54600 54600 54600 54600 0
109 20250318 173900 2027934350 54600 54600 54600 54600 0
110 20250318 173800 2027934350 54600 54600 54600 54600 0
111 20250318 173700 2027934350 54600 54600 54600 54600 0
112 20250318 173600 2027934350 54600 54600 54600 54600 0
113 20250318 173500 2027934350 54600 54600 54600 54600 0
114 20250318 173400 2027934350 54600 54600 54600 54600 0
115 20250318 173300 2027934350 54600 54600 54600 54600 0
116 20250318 173200 2027934350 54600 54600 54600 54600 0
117 20250318 173100 2027934350 54600 54600 54600 54600 0
118 20250318 173000 2027934350 54600 54600 54600 54600 0
119 20250318 172900 2027934350 54600 54600 54600 54600 0
120 20250318 172800 2027934350 54600 54600 54600 54600 0
121 20250318 172700 2027934350 54600 54600 54600 54600 0
122 20250318 172600 2027934350 54600 54600 54600 54600 1349
123 20250318 172500 2027934350 54600 54600 54600 54600 0
124 20250318 172400 2027934350 54600 54600 54600 54600 0
125 20250318 172300 2027934350 54600 54600 54600 54600 0
126 20250318 172200 2027934350 54600 54600 54600 54600 0
127 20250318 172100 2027934350 54600 54600 54600 54600 0
128 20250318 172000 2027934350 54600 54600 54600 54600 0
129 20250318 171900 2027934350 54600 54600 54600 54600 0
130 20250318 171800 2027934350 54600 54600 54600 54600 0
131 20250318 171700 2027934350 54600 54600 54600 54600 0
132 20250318 171600 2027934350 54600 54600 54600 54600 0
133 20250318 171500 2027934350 54600 54600 54600 54600 0
134 20250318 171400 2027934350 54600 54600 54600 54600 0
135 20250318 171300 2027934350 54600 54600 54600 54600 0
136 20250318 171200 2027934350 54600 54600 54600 54600 0
137 20250318 171100 2027934350 54600 54600 54600 54600 0
138 20250318 171000 2027934350 54600 54600 54600 54600 0
139 20250318 170900 2027934350 54600 54600 54600 54600 0
140 20250318 170800 2027934350 54600 54600 54600 54600 0
141 20250318 170700 2027934350 54600 54600 54600 54600 0
142 20250318 170600 2027934350 54600 54600 54600 54600 0
143 20250318 170500 2027934350 54600 54600 54600 54600 0
144 20250318 170400 2027934350 54600 54600 54600 54600 0
145 20250318 170300 2027934350 54600 54600 54600 54600 0
146 20250318 170200 2027934350 54600 54600 54600 54600 0
147 20250318 170100 2027934350 54600 54600 54600 54600 0
148 20250318 170000 2027934350 54600 54600 54600 54600 0
149 20250318 165900 2027934350 54600 54600 54600 54600 0
150 20250318 165800 2027934350 54600 54600 54600 54600 0
151 20250318 165700 2027934350 54600 54600 54600 54600 0
152 20250318 165600 2027934350 54600 54600 54600 54600 1349
153 20250318 165500 2027934350 54600 54600 54600 54600 0
154 20250318 165400 2027934350 54600 54600 54600 54600 0
155 20250318 165300 2027934350 54600 54600 54600 54600 0
156 20250318 165200 2027934350 54600 54600 54600 54600 0
157 20250318 165100 2027934350 54600 54600 54600 54600 0
158 20250318 165000 2027934350 54600 54600 54600 54600 0
159 20250318 164900 2027934350 54600 54600 54600 54600 0
160 20250318 164800 2027934350 54600 54600 54600 54600 0
161 20250318 164700 2027934350 54600 54600 54600 54600 0
162 20250318 164600 2027934350 54600 54600 54600 54600 0
163 20250318 164500 2027934350 54600 54600 54600 54600 0
164 20250318 164400 2027934350 54600 54600 54600 54600 0
165 20250318 164300 2027934350 54600 54600 54600 54600 0
166 20250318 164200 2027934350 54600 54600 54600 54600 0
167 20250318 164100 2027934350 54600 54600 54600 54600 0
168 20250318 164000 2027934350 54600 54600 54600 54600 0
169 20250318 163900 2027934350 54600 54600 54600 54600 0
170 20250318 163800 2027934350 54600 54600 54600 54600 0
171 20250318 163700 2027934350 54600 54600 54600 54600 0
172 20250318 163600 2027934350 54600 54600 54600 54600 0
173 20250318 163500 2027934350 54600 54600 54600 54600 0
174 20250318 163400 2027934350 54600 54600 54600 54600 0
175 20250318 163300 2027934350 54600 54600 54600 54600 0
176 20250318 163200 2027934350 54600 54600 54600 54600 0
177 20250318 163100 2027934350 54600 54600 54600 54600 0
178 20250318 163000 2027934350 54600 54600 54600 54600 0
179 20250318 162900 2027934350 54600 54600 54600 54600 0
180 20250318 162800 2027934350 54600 54600 54600 54600 0
181 20250318 162700 2027934350 54600 54600 54600 54600 0
182 20250318 162600 2027934350 54600 54600 54600 54600 1349
183 20250318 162500 2027934350 54600 54600 54600 54600 0
184 20250318 162400 2027934350 54600 54600 54600 54600 0
185 20250318 162300 2027934350 54600 54600 54600 54600 0
186 20250318 162200 2027934350 54600 54600 54600 54600 0
187 20250318 162100 2027934350 54600 54600 54600 54600 0
188 20250318 162000 2027934350 54600 54600 54600 54600 0
189 20250318 161900 2027934350 54600 54600 54600 54600 0
190 20250318 161800 2027934350 54600 54600 54600 54600 0
191 20250318 161700 2027934350 54600 54600 54600 54600 0
192 20250318 161600 2027934350 54600 54600 54600 54600 0
193 20250318 161500 2027934350 54600 54600 54600 54600 0
194 20250318 161400 2027934350 54600 54600 54600 54600 0
195 20250318 161300 2027934350 54600 54600 54600 54600 0
196 20250318 161200 2027934350 54600 54600 54600 54600 0
197 20250318 161100 2027934350 54600 54600 54600 54600 0
198 20250318 161000 2027934350 54600 54600 54600 54600 0
199 20250318 160900 2027934350 54600 54600 54600 54600 0
200 20250318 160800 2027934350 54600 54600 54600 54600 0
201 20250318 160700 2027934350 54600 54600 54600 54600 0
202 20250318 160600 2027934350 54600 54600 54600 54600 0
203 20250318 160500 2027934350 54600 54600 54600 54600 0
204 20250318 160400 2027934350 54600 54600 54600 54600 0
205 20250318 160300 2027934350 54600 54600 54600 54600 0
206 20250318 160200 2027934350 54600 54600 54600 54600 0
207 20250318 160100 2027934350 54600 54600 54600 54600 0
208 20250318 160000 2027934350 54600 54600 54600 54600 0
209 20250318 155900 2027934350 54600 54600 54600 54600 0
210 20250318 155800 2027934350 54600 54600 54600 54600 0
211 20250318 155700 2027934350 54600 54600 54600 54600 0
212 20250318 155600 2027934350 54600 54600 54600 54600 1349
213 20250318 155500 2027934350 54600 54600 54600 54600 0
214 20250318 155400 2027934350 54600 54600 54600 54600 0
215 20250318 155300 2027934350 54600 54600 54600 54600 0
216 20250318 155200 2027934350 54600 54600 54600 54600 0
217 20250318 155100 2027934350 54600 54600 54600 54600 0
218 20250318 155000 2027934350 54600 54600 54600 54600 0
219 20250318 154900 2027934350 54600 54600 54600 54600 0
220 20250318 154800 2027934350 54600 54600 54600 54600 0
221 20250318 154700 2027934350 54600 54600 54600 54600 0
222 20250318 154600 2027934350 54600 54600 54600 54600 0
223 20250318 154500 2027934350 54600 54600 54600 54600 0
224 20250318 154400 2027934350 54600 54600 54600 54600 0
225 20250318 154300 2027934350 54600 54600 54600 54600 0
226 20250318 154200 2027934350 54600 54600 54600 54600 0
227 20250318 154100 2027934350 54600 54600 54600 54600 0
228 20250318 154000 2027934350 54600 54600 54600 54600 0
229 20250318 153900 2027934350 54600 54600 54600 54600 0
230 20250318 153800 2027934350 54600 54600 54600 54600 0
231 20250318 153700 2027934350 54600 54600 54600 54600 0
232 20250318 153600 2027934350 54600 54600 54600 54600 0
233 20250318 153500 2027934350 54600 54600 54600 54600 0
234 20250318 153400 2027934350 54600 54600 54600 54600 0
235 20250318 153300 2027934350 54600 54600 54600 54600 0
236 20250318 153200 2027934350 54600 54600 54600 54600 0
237 20250318 153100 2027934350 54600 54600 54600 54600 0
238 20250318 153000 2027934350 54600 54600 54600 54600 1349
239 20250318 152900 1954278950 54600 54600 54600 54600 0
240 20250318 152800 1954278950 54600 54600 54600 54600 0
241 20250318 152700 1954278950 54600 54600 54600 54600 0
242 20250318 152600 1954278950 54600 54600 54600 54600 0
243 20250318 152500 1954278950 54600 54600 54600 54600 0
244 20250318 152400 1954278950 54600 54600 54600 54600 0
245 20250318 152300 1954278950 54600 54600 54600 54600 0
246 20250318 152200 1954278950 54600 54600 54600 54600 0
247 20250318 152100 1954278950 54600 54600 54600 54600 0
248 20250318 152000 1954278950 54600 54600 54600 54600 0
249 20250318 151900 1954278950 54600 54600 54800 54600 22
250 20250318 151800 1953077550 54600 54600 54600 54600 7
251 20250318 151700 1952695350 54600 54600 54700 54600 93
252 20250318 151600 1947615750 54600 54600 54800 54600 70
253 20250318 151500 1943788650 54600 54700 54800 54600 104
254 20250318 151400 1938102450 54700 54700 54800 54700 102
255 20250318 151300 1932519850 54600 54700 54700 54600 46
256 20250318 151200 1930006250 54800 54700 54800 54600 170
257 20250318 151100 1920708050 54600 54700 54700 54600 90
258 20250318 151000 1915791450 54600 54600 54700 54600 85
259 20250318 150900 1911147850 54700 54600 54700 54600 64
260 20250318 150800 1907648650 54700 54600 54700 54600 44
261 20250318 150700 1905246050 54700 54600 54800 54600 572
262 20250318 150600 1874008250 54600 54600 54700 54600 83
263 20250318 150500 1869473950 54600 54600 54700 54600 83
264 20250318 150400 1864939950 54600 54700 54700 54600 102
265 20250318 150300 1859368450 54700 54600 54700 54600 890
266 20250318 150200 1810774150 54600 54700 54700 54600 127
267 20250318 150100 1803830800 54600 54700 54700 54600 107
268 20250318 150000 1797985750 54700 54700 54700 54600 102
269 20250318 145900 1792412150 54600 54650 54700 54600 74
270 20250318 145800 1788369600 54700 54700 54700 54600 72
271 20250318 145700 1784435550 54700 54700 54800 54600 1095
272 20250318 145600 1724543850 54800 54700 54800 54700 93
273 20250318 145500 1719453250 54700 54800 54800 54700 804
274 20250318 145400 1675450350 54700 54800 54800 54700 568
275 20250318 145300 1644324050 54800 54800 54800 54700 67
276 20250318 145200 1640654850 54800 54700 54900 54700 73
277 20250318 145100 1636657650 54800 54700 54800 54700 52
278 20250318 145000 1633809550 54700 54800 54800 54700 61
279 20250318 144900 1630471850 54900 54700 54900 54700 70
280 20250318 144800 1626637250 54700 54700 54900 54700 89
281 20250318 144700 1621763350 54700 54700 54900 54700 86
282 20250318 144600 1617054150 54700 54700 54900 54700 57
283 20250318 144500 1613932250 54700 54600 54900 54600 71
284 20250318 144400 1610049150 54900 54700 54900 54600 77
285 20250318 144300 1605835750 54700 54700 54900 54700 105
286 20250318 144200 1600086850 54700 54800 54800 54700 60
287 20250318 144100 1596800850 54700 54800 54800 54700 87
288 20250318 144000 1592039650 54800 54700 54800 54700 61
289 20250318 143900 1588702850 54900 54700 54900 54700 68
290 20250318 143800 1584978450 54700 54800 54800 54700 63
291 20250318 143700 1581528950 54700 54700 54800 54700 72
292 20250318 143600 1577587550 54700 54800 54800 54700 52
293 20250318 143500 1574741750 54800 54700 54800 54700 109
294 20250318 143400 1568772750 54800 54800 54800 54800 193
295 20250318 143300 1558196350 54800 54800 54900 54700 78
296 20250318 143200 1553925650 54700 55000 55000 54700 1643
297 20250318 143100 1464038050 54800 54900 55000 54700 73
298 20250318 143000 1460039350 54900 54800 54900 54700 69
299 20250318 142900 1456258350 54800 55000 55000 54700 123
300 20250318 142800 1449508350 54800 54800 55000 54800 664
301 20250318 142700 1413116750 54800 54800 55000 54800 86
302 20250318 142600 1408402650 54900 54800 54900 54800 181
303 20250318 142500 1398481650 54800 54800 54800 54800 43
304 20250318 142400 1396125250 54800 54900 54900 54800 74
305 20250318 142300 1392068650 54800 55000 55000 54800 65
306 20250318 142200 1388504050 54900 54800 54900 54800 93
307 20250318 142100 1383402350 54800 54800 55000 54800 42
308 20250318 142000 1381097750 54800 54800 55000 54800 30
309 20250318 141900 1379452750 55000 54800 55000 54800 24
310 20250318 141800 1378137350 54800 54800 54800 54800 1226
311 20250318 141700 1310952550 54800 54900 54900 54800 584
312 20250318 141600 1278903350 54900 54800 55000 54800 81
313 20250318 141500 1274458350 54900 54900 55000 54900 860
314 20250318 141400 1227243850 54900 54900 54900 54900 3
315 20250318 141300 1227079150 54900 55000 55000 54900 38
316 20250318 141200 1224991850 54900 54900 54900 54900 75
317 20250318 141100 1220874350 55000 54900 55000 54900 28
318 20250318 141000 1219336650 54900 55000 55000 54900 66
319 20250318 140900 1215709050 54900 55000 55000 54900 35
320 20250318 140800 1213786650 54900 54900 55000 54900 34
321 20250318 140700 1211919550 54900 54900 55000 54900 76
322 20250318 140600 1207746650 54900 54900 55000 54900 42
323 20250318 140500 1205440250 54900 54900 55000 54900 33
324 20250318 140400 1203628050 54900 54900 54900 54900 28
325 20250318 140300 1202090850 54900 54900 54900 54900 30
326 20250318 140200 1200443850 54900 54900 55000 54900 33
327 20250318 140100 1198631300 54900 54900 54900 54800 57
328 20250318 140000 1195502400 54900 54900 55000 54900 55
329 20250318 135900 1192482300 54900 54900 54900 54900 25
330 20250318 135800 1191109800 55000 54900 55000 54900 11
331 20250318 135700 1190505300 54900 54900 55000 54900 31
332 20250318 135600 1188802900 54900 55000 55000 54900 39
333 20250318 135500 1186660700 54900 54900 55000 54900 37
334 20250318 135400 1184628600 54900 54900 54900 54900 34
335 20250318 135300 1182762000 54900 54900 55000 54900 57
336 20250318 135200 1179632200 54900 54850 54900 54800 32
337 20250318 135100 1177877900 54850 54900 54900 54800 44
338 20250318 135000 1175465150 54800 54800 54800 54800 26
339 20250318 134900 1174040350 54800 54900 54900 54800 35
340 20250318 134800 1172121450 54900 54900 55000 54900 94
341 20250318 134700 1166959150 54900 54850 54900 54800 24
342 20250318 134600 1165643600 54900 54800 54900 54800 41
343 20250318 134500 1163395300 54800 54800 54800 54800 34
344 20250318 134400 1161532100 54800 54800 54900 54800 39
345 20250318 134300 1159393400 54800 54800 54900 54800 27
346 20250318 134200 1157913700 54900 54800 54900 54800 3
347 20250318 134100 1157749200 54800 54900 54900 54800 557
348 20250318 134000 1127172300 54900 54900 55000 54900 38
349 20250318 133900 1125084700 55000 54900 55000 54900 60
350 20250318 133800 1121790600 54900 54900 55000 54900 33
351 20250318 133700 1119978300 54900 55100 55100 54900 29
352 20250318 133600 1118385000 55100 54900 55100 54900 28
353 20250318 133500 1116846800 54900 54900 54900 54900 26
354 20250318 133400 1115419400 54900 54900 54900 54900 23
355 20250318 133300 1114156700 54900 54900 55100 54900 32
356 20250318 133200 1112398500 54900 55050 55050 54900 36
357 20250318 133100 1110419450 55000 55100 55100 55000 57
358 20250318 133000 1107284350 55100 55100 55100 55000 31
359 20250318 132900 1105578550 55000 55000 55000 55000 2
360 20250318 132800 1105468550 55000 55100 55100 55000 38
361 20250318 132700 1103378050 55000 55000 55000 55000 2002
362 20250318 132600 993268050 55100 55100 55100 55100 19
363 20250318 132500 992221150 55000 55000 55000 55000 15
364 20250318 132400 991396150 55000 55000 55000 55000 1
365 20250318 132300 991341150 55000 55000 55000 55000 311
366 20250318 132200 974236150 55100 55100 55200 55100 35
367 20250318 132100 972307150 55100 55100 55100 55100 2
368 20250318 132000 972196950 55100 55200 55200 55100 6
369 20250318 131900 971865850 55200 55100 55200 55000 459
370 20250318 131800 946591150 55100 55100 55100 55100 22
371 20250318 131700 945378950 55100 55100 55100 55100 1
372 20250318 131600 945323850 55100 55100 55100 55100 12
373 20250318 131500 944662650 55200 55200 55200 55100 18
374 20250318 131400 943669150 55200 55200 55200 55200 21
375 20250318 131300 942509950 55200 55200 55200 55200 2
376 20250318 131200 942399550 55200 55200 55200 55200 8
377 20250318 131100 941957950 55100 55100 55100 55100 1
378 20250318 131000 941902850 55200 55100 55200 55100 29
379 20250318 130900 940302200 55200 55200 55200 55200 17
380 20250318 130800 939363800 55200 55200 55200 55200 16
381 20250318 130700 938480600 55200 55100 55200 55100 7
382 20250318 130600 938094400 55200 55200 55200 55200 20
383 20250318 130500 936990400 55200 55100 55200 55100 7
384 20250318 130400 936604200 55200 55200 55200 55200 7
385 20250318 130300 936217800 55200 55100 55200 55100 13
386 20250318 130200 935501000 55100 55100 55300 55100 33
387 20250318 130100 933681200 55100 55300 55300 55100 26
388 20250318 130000 932247200 55200 55100 55200 55100 15
389 20250318 125900 931420200 55200 55200 55200 55200 6
390 20250318 125800 931089000 55100 55100 55200 55100 22
391 20250318 125700 929875100 55200 55100 55200 55100 13
392 20250318 125600 929158100 55200 55200 55200 55200 0
393 20250318 125500 929158100 55200 55200 55200 55100 12
394 20250318 125400 928496300 55200 55100 55200 55100 19
395 20250318 125300 927447900 55100 55100 55100 55100 3
396 20250318 125200 927282600 55200 55100 55200 55100 9
397 20250318 125100 926786200 55100 55100 55100 55100 11
398 20250318 125000 926180100 55200 55200 55200 55100 11
399 20250318 124900 925573000 55100 55100 55200 55100 10
400 20250318 124800 925021500 55100 55100 55100 55100 6
401 20250318 124700 924690900 55300 55300 55300 55300 14
402 20250318 124600 923916700 55300 55100 55300 55100 13
403 20250318 124500 923199400 55100 55100 55100 55100 44
404 20250318 124400 920775000 55200 55100 55200 55100 14
405 20250318 124300 920002800 55100 55200 55200 55100 19
406 20250318 124200 918954600 55200 55100 55200 55100 10
407 20250318 124100 918403100 55100 55100 55100 55100 3
408 20250318 124000 918237800 55100 55100 55100 55100 8
409 20250318 123900 917797000 55200 55100 55200 55100 29
410 20250318 123800 916198000 55100 55100 55200 55100 7
411 20250318 123700 915811800 55100 55100 55100 55100 9
412 20250318 123600 915315900 55200 55100 55200 55100 18
413 20250318 123500 914322700 55100 55100 55100 55100 2
414 20250318 123400 914212500 55100 55100 55100 55100 7
415 20250318 123300 913826800 55100 55100 55100 55100 43
416 20250318 123200 911457500 55100 55200 55200 55100 9
417 20250318 123100 910961000 55200 55100 55200 55100 12
418 20250318 123000 910299200 55100 55100 55100 55100 7
419 20250318 122900 909913500 55100 55100 55100 55100 12
420 20250318 122800 909252300 55100 55000 55100 55000 13
421 20250318 122700 908536400 55100 55100 55100 55000 43
422 20250318 122600 906167200 55200 55100 55200 55000 142
423 20250318 122500 898342600 55000 55100 55100 55000 16
424 20250318 122400 897461600 55000 55000 55100 55000 32
425 20250318 122300 895699000 55100 55000 55100 55000 12
426 20250318 122200 895038400 55000 55100 55100 55000 45
427 20250318 122100 892562400 55100 55000 55100 55000 17
428 20250318 122000 891626300 55100 55000 55100 55000 38
429 20250318 121900 889535700 55000 55100 55100 55000 10
430 20250318 121800 888985400 55100 55000 55100 55000 20
431 20250318 121700 887884400 55000 55100 55100 55000 6
432 20250318 121600 887553900 55000 55000 55050 55000 39
433 20250318 121500 885408850 55100 55000 55100 55000 11
434 20250318 121400 884803350 55100 55100 55100 55100 13
435 20250318 121300 884087050 55000 55000 55100 55000 49
436 20250318 121200 881391750 55100 55000 55100 55000 46
437 20250318 121100 878861250 55000 55100 55100 55000 40
438 20250318 121000 876660250 55100 55000 55100 55000 16
439 20250318 120900 875779150 55000 55000 55000 55000 9
440 20250318 120800 875284150 55100 55000 55100 55000 3
441 20250318 120700 875118950 55000 55100 55100 55000 11
442 20250318 120600 874513250 55000 55100 55200 55000 105
443 20250318 120500 868727450 55100 55100 55100 55100 20
444 20250318 120400 867625450 55100 55200 55200 55100 11
445 20250318 120300 867018850 55200 55100 55200 55100 12
446 20250318 120200 866357050 55200 55100 55200 55100 49
447 20250318 120100 863656650 55100 55200 55200 55100 15
448 20250318 120000 862829150 55200 55100 55200 55100 63
449 20250318 115900 859355000 55100 55100 55200 55100 16
450 20250318 115800 858472900 55100 55100 55200 55100 12
451 20250318 115700 857811200 55100 55100 55100 55100 13
452 20250318 115600 857094900 55200 55100 55200 55100 8
453 20250318 115500 856653600 55100 55100 55100 55100 6
454 20250318 115400 856323000 55200 55100 55200 55100 39
455 20250318 115300 854173600 55200 55200 55200 55200 13
456 20250318 115200 853456000 55200 55100 55200 55100 19
457 20250318 115100 852408200 55100 55100 55200 55100 21
458 20250318 115000 851250600 55100 55200 55200 55100 157
459 20250318 114900 842599400 55100 55100 55200 55100 25
460 20250318 114800 841221300 55100 55200 55200 55100 7
461 20250318 114700 840835100 55100 55100 55100 55100 1
462 20250318 114600 840780000 55200 55100 55200 55100 38
463 20250318 114500 838685700 55100 55200 55200 55100 33
464 20250318 114400 836864800 55100 55100 55200 55100 99
465 20250318 114300 831408900 55100 55100 55100 55100 0
466 20250318 114200 831408900 55100 55100 55100 55100 0
467 20250318 114100 831408900 55100 55100 55100 55100 0
468 20250318 114000 831408900 55100 55100 55100 55100 0
469 20250318 113900 831408900 55100 55100 55100 55100 0
470 20250318 113800 831408900 55100 55100 55100 55100 0
471 20250318 113700 831408900 55100 55100 55100 55100 0
472 20250318 113600 831408900 55100 55100 55100 55100 2
473 20250318 113500 831298700 55100 55200 55200 55100 16
474 20250318 113400 830416100 55200 55200 55200 55100 17
475 20250318 113300 829478300 55200 55200 55200 55100 32
476 20250318 113200 827712600 55100 55100 55100 55100 86
477 20250318 113100 822974000 55200 55100 55200 55100 10
478 20250318 113000 822422400 55100 55100 55100 55100 6
479 20250318 112900 822091800 55100 55200 55200 55100 40
480 20250318 112800 819887300 55200 55200 55200 55200 8
481 20250318 112700 819445700 55200 55300 55300 55200 10
482 20250318 112600 818893100 55200 55200 55200 55200 6
483 20250318 112500 818561900 55300 55200 55300 55200 7
484 20250318 112400 818175000 55200 55200 55300 55200 15
485 20250318 112300 817346500 55200 55200 55200 55100 19
486 20250318 112200 816297800 55300 55100 55300 55100 6
487 20250318 112100 815966200 55200 55300 55300 55100 48
488 20250318 112000 813318700 55100 55100 55300 55100 11
489 20250318 111900 812710800 55100 55100 55300 55100 14
490 20250318 111800 811938200 55100 55100 55300 55100 29
491 20250318 111700 810340000 55200 55100 55200 55100 2
492 20250318 111600 810229700 55100 55100 55300 55100 14
493 20250318 111500 809457200 55100 55100 55200 55100 4
494 20250318 111400 809236600 55200 55200 55200 55200 11
495 20250318 111300 808629400 55100 55200 55300 55100 202
496 20250318 111200 797477000 55200 55200 55200 55200 4
497 20250318 111100 797256200 55200 55200 55300 55200 11
498 20250318 111000 796648500 55200 55200 55200 55200 5
499 20250318 110900 796372500 55300 55200 55300 55200 19
500 20250318 110800 795322000 55200 55200 55300 55200 39
501 20250318 110700 793168700 55200 55200 55200 55200 4
502 20250318 110600 792947900 55200 55200 55300 55200 18
503 20250318 110500 791953500 55200 55200 55200 55200 7
504 20250318 110400 791567100 55200 55200 55200 55200 4
505 20250318 110300 791346300 55200 55200 55300 55200 52
506 20250318 110200 788473000 55300 55200 55300 55200 49
507 20250318 110100 785767400 55300 55200 55300 55200 16
508 20250318 110000 784882900 55200 55200 55300 55200 24
509 20250318 105900 783557600 55200 55200 55300 55200 7
510 20250318 105800 783171000 55300 55200 55300 55200 15
511 20250318 105700 782342300 55200 55200 55200 55200 39
512 20250318 105600 780189500 55200 55200 55200 55200 1
513 20250318 105500 780134300 55300 55300 55400 55200 36
514 20250318 105400 778144000 55300 55300 55300 55300 5
515 20250318 105300 777867500 55300 55200 55300 55200 6
516 20250318 105200 777536000 55300 55400 55400 55300 10
517 20250318 105100 776982500 55400 55300 55400 55200 68
518 20250318 105000 773220000 55200 55300 55300 55200 269
519 20250318 104900 758347700 55300 55300 55300 55300 8
520 20250318 104800 757905300 55400 55400 55400 55400 10
521 20250318 104700 757351300 55300 55300 55300 55300 5
522 20250318 104600 757074800 55300 55300 55300 55300 11
523 20250318 104500 756466500 55300 55300 55300 55300 103
524 20250318 104400 750770600 55300 55300 55400 55300 44
525 20250318 104300 748336600 55400 55400 55400 55400 23
526 20250318 104200 747062400 55400 55400 55400 55400 9
527 20250318 104100 746563800 55400 55400 55500 55400 18
528 20250318 104000 745565600 55500 55400 55500 55400 16
529 20250318 103900 744678000 55400 55400 55500 55400 37
530 20250318 103800 742628100 55400 55400 55400 55400 7
531 20250318 103700 742240300 55400 55500 55500 55400 18
532 20250318 103600 741241700 55400 55500 55500 55400 33
533 20250318 103500 739411100 55500 55400 55500 55400 39
534 20250318 103400 737247100 55400 55400 55500 55400 51
535 20250318 103300 734421600 55400 55400 55500 55400 43
536 20250318 103200 732038700 55400 55400 55400 55400 2
537 20250318 103100 731927900 55500 55500 55500 55400 119
538 20250318 103000 725334500 55500 55400 55500 55400 58
539 20250318 102900 722120000 55500 55400 55500 55400 4
540 20250318 102800 721898300 55400 55350 55500 55350 23
541 20250318 102700 720624050 55500 55400 55500 55300 8
542 20250318 102600 720180750 55300 55200 55500 55100 555
543 20250318 102500 689442250 55300 55100 55300 55100 6
544 20250318 102400 689111450 55300 55100 55300 55100 40
545 20250318 102300 686902650 55100 55100 55300 55100 20
546 20250318 102200 685799550 55300 55200 55300 55100 16
547 20250318 102100 684915750 55300 55200 55300 55200 26
548 20250318 102000 683479750 55200 55100 55200 55100 44
549 20250318 101900 681051950 55100 55100 55300 55100 26
550 20250318 101800 679617750 55100 55300 55300 55100 5
551 20250318 101700 679342050 55100 55300 55400 55100 1782
552 20250318 101600 580828750 55300 55300 55350 55300 6
553 20250318 101500 580496900 55300 55400 55400 55300 20
554 20250318 101400 579389500 55300 55400 55400 55300 366
555 20250318 101300 559114100 55400 55400 55450 55400 112
556 20250318 101200 552908850 55400 55400 55450 55400 13
557 20250318 101100 552188400 55450 55400 55450 55400 43
558 20250318 101000 549805650 55400 55400 55450 55400 11
559 20250318 100900 549195950 55450 55400 55450 55400 132
560 20250318 100800 541881850 55400 55400 55450 55400 16
561 20250318 100700 540995000 55400 55500 55500 55400 31
562 20250318 100600 539277100 55400 55500 55500 55400 128
563 20250318 100500 532184450 55500 55400 55500 55400 367
564 20250318 100400 511830850 55300 55400 55400 55300 27
565 20250318 100300 510336050 55300 55300 55400 55300 7
566 20250318 100200 509948850 55300 55400 55400 55300 14
567 20250318 100100 509173650 55400 55300 55400 55300 118
568 20250318 100000 502637100 55400 55300 55400 55300 399
569 20250318 095900 480564300 55300 55300 55400 55300 36
570 20250318 095800 478571400 55400 55300 55400 55300 119
571 20250318 095700 471989700 55400 55300 55400 55300 56
572 20250318 095600 468892300 55300 55300 55400 55300 15
573 20250318 095500 468062100 55300 55300 55400 55300 462
574 20250318 095400 442469600 55300 55300 55400 55100 366
575 20250318 095300 422227300 55300 55100 55300 55100 7
576 20250318 095200 421841400 55000 55000 55000 55000 2
577 20250318 095100 421731400 55000 55300 55300 55000 16
578 20250318 095000 420849700 55300 55100 55300 55000 197
579 20250318 094900 409992700 55100 55100 55100 55100 30
580 20250318 094800 408339700 55100 55200 55200 55100 4
581 20250318 094700 408119000 55300 55200 55300 55200 219
582 20250318 094600 396009100 55100 55200 55200 55100 14
583 20250318 094500 395236700 55100 55200 55200 55100 176
584 20250318 094400 385531900 55200 55250 55250 55200 36
585 20250318 094300 383543100 55300 55200 55300 55200 13
586 20250318 094200 382824500 55200 55100 55200 55100 14
587 20250318 094100 382052500 55200 55100 55200 55100 34
588 20250318 094000 380177400 55100 55100 55100 55100 7
589 20250318 093900 379791700 55300 55100 55300 55100 220
590 20250318 093800 367666100 55000 55100 55100 55000 378
591 20250318 093700 346838700 55200 55100 55200 55100 34
592 20250318 093600 344962700 55300 55300 55300 55100 4
593 20250318 093500 344741700 55100 55100 55100 55100 6
594 20250318 093400 344411100 55100 55100 55300 55100 107
595 20250318 093300 338495000 55300 55100 55300 55100 2
596 20250318 093200 338384600 55100 55200 55300 55100 243
597 20250318 093100 324969500 55300 55100 55300 55100 191
598 20250318 093000 314426500 55100 55100 55100 55100 4
599 20250318 092900 314206100 55100 55000 55100 55000 5
600 20250318 092800 313931000 55100 55100 55100 55000 41
601 20250318 092700 311673500 55100 55100 55100 55100 24
602 20250318 092600 310351100 55000 55000 55100 55000 33
603 20250318 092500 308534400 55100 55000 55100 55000 42
604 20250318 092400 306221900 54900 54900 54900 54900 4
605 20250318 092300 306002300 55000 55100 55100 55000 37
606 20250318 092200 303965300 54800 55000 55050 54800 571
607 20250318 092100 272591050 54900 55000 55000 54900 152
608 20250318 092000 264234550 54900 54900 54900 54900 11
609 20250318 091900 263630650 54900 54900 54900 54900 42
610 20250318 091800 261324850 54900 54900 54900 54900 144
611 20250318 091700 253419250 54900 54900 54900 54900 330
612 20250318 091600 235302250 55000 55000 55000 54900 90
613 20250318 091500 230360150 54900 55000 55000 54900 220
614 20250318 091400 218278050 55000 54900 55000 54900 107
615 20250318 091300 212394750 54900 54900 54900 54900 44
616 20250318 091200 209979150 54900 55000 55000 54900 168
617 20250318 091100 200753450 54900 54950 54950 54900 4
618 20250318 091000 200533800 55000 55000 55000 55000 21
619 20250318 090900 199378800 55100 55050 55100 54900 1251
620 20250318 090800 130578600 55100 55100 55100 55050 10
621 20250318 090700 130027800 55100 55400 55400 55100 715
622 20250318 090600 90612300 55200 55400 55400 55200 5
623 20250318 090500 90336100 55200 55400 55400 55200 60
624 20250318 090400 87023900 55200 55400 55400 55200 110
625 20250318 090300 80947000 55400 55200 55400 55200 348
626 20250318 090200 61721200 55100 55400 55400 55100 791
627 20250318 090100 18098600 55400 55300 55400 55250 182
628 20250318 090000 8028100 55300 55400 55400 55000 145