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

646
060980/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194400,401329725,37350,37350,37350,37350,68
20250318,194300,401329725,37350,37350,37350,37350,0
20250318,194200,401329725,37350,37350,37350,37350,0
20250318,194100,401329725,37350,37350,37350,37350,0
20250318,194000,401329725,37350,37350,37350,37350,0
20250318,193900,401329725,37350,37350,37350,37350,0
20250318,193800,401329725,37350,37350,37350,37350,0
20250318,193700,401329725,37350,37350,37350,37350,0
20250318,193600,401329725,37350,37350,37350,37350,0
20250318,193500,401329725,37350,37350,37350,37350,0
20250318,193400,401329725,37350,37350,37350,37350,0
20250318,193300,401329725,37350,37350,37350,37350,0
20250318,193200,401329725,37350,37350,37350,37350,0
20250318,193100,401329725,37350,37350,37350,37350,0
20250318,193000,401329725,37350,37350,37350,37350,0
20250318,192900,401329725,37350,37350,37350,37350,0
20250318,192800,401329725,37350,37350,37350,37350,0
20250318,192700,401329725,37350,37350,37350,37350,0
20250318,192600,401329725,37350,37350,37350,37350,0
20250318,192500,401329725,37350,37350,37350,37350,0
20250318,192400,401329725,37350,37350,37350,37350,0
20250318,192300,401329725,37350,37350,37350,37350,0
20250318,192200,401329725,37350,37350,37350,37350,0
20250318,192100,401329725,37350,37350,37350,37350,0
20250318,192000,401329725,37350,37350,37350,37350,0
20250318,191900,401329725,37350,37350,37350,37350,0
20250318,191800,401329725,37350,37350,37350,37350,0
20250318,191700,401329725,37350,37350,37350,37350,0
20250318,191600,401329725,37350,37350,37350,37350,0
20250318,191500,401329725,37350,37350,37350,37350,0
20250318,191400,401329725,37350,37350,37350,37350,68
20250318,191300,401329725,37350,37350,37350,37350,0
20250318,191200,401329725,37350,37350,37350,37350,0
20250318,191100,401329725,37350,37350,37350,37350,0
20250318,191000,401329725,37350,37350,37350,37350,0
20250318,190900,401329725,37350,37350,37350,37350,0
20250318,190800,401329725,37350,37350,37350,37350,0
20250318,190700,401329725,37350,37350,37350,37350,0
20250318,190600,401329725,37350,37350,37350,37350,0
20250318,190500,401329725,37350,37350,37350,37350,0
20250318,190400,401329725,37350,37350,37350,37350,0
20250318,190300,401329725,37350,37350,37350,37350,0
20250318,190200,401329725,37350,37350,37350,37350,0
20250318,190100,401329725,37350,37350,37350,37350,0
20250318,190000,401329725,37350,37350,37350,37350,0
20250318,185900,401329725,37350,37350,37350,37350,0
20250318,185800,401329725,37350,37350,37350,37350,0
20250318,185700,401329725,37350,37350,37350,37350,0
20250318,185600,401329725,37350,37350,37350,37350,0
20250318,185500,401329725,37350,37350,37350,37350,0
20250318,185400,401329725,37350,37350,37350,37350,0
20250318,185300,401329725,37350,37350,37350,37350,0
20250318,185200,401329725,37350,37350,37350,37350,0
20250318,185100,401329725,37350,37350,37350,37350,0
20250318,185000,401329725,37350,37350,37350,37350,0
20250318,184900,401329725,37350,37350,37350,37350,0
20250318,184800,401329725,37350,37350,37350,37350,0
20250318,184700,401329725,37350,37350,37350,37350,0
20250318,184600,401329725,37350,37350,37350,37350,0
20250318,184500,401329725,37350,37350,37350,37350,0
20250318,184400,401329725,37350,37350,37350,37350,68
20250318,184300,401329725,37350,37350,37350,37350,0
20250318,184200,401329725,37350,37350,37350,37350,0
20250318,184100,401329725,37350,37350,37350,37350,0
20250318,184000,401329725,37350,37350,37350,37350,0
20250318,183900,401329725,37350,37350,37350,37350,0
20250318,183800,401329725,37350,37350,37350,37350,0
20250318,183700,401329725,37350,37350,37350,37350,0
20250318,183600,401329725,37350,37350,37350,37350,0
20250318,183500,401329725,37350,37350,37350,37350,0
20250318,183400,401329725,37350,37350,37350,37350,0
20250318,183300,401329725,37350,37350,37350,37350,0
20250318,183200,401329725,37350,37350,37350,37350,0
20250318,183100,401329725,37350,37350,37350,37350,0
20250318,183000,401329725,37350,37350,37350,37350,0
20250318,182900,401329725,37350,37350,37350,37350,0
20250318,182800,401329725,37350,37350,37350,37350,0
20250318,182700,401329725,37350,37350,37350,37350,0
20250318,182600,401329725,37350,37350,37350,37350,0
20250318,182500,401329725,37350,37350,37350,37350,0
20250318,182400,401329725,37350,37350,37350,37350,0
20250318,182300,401329725,37350,37350,37350,37350,0
20250318,182200,401329725,37350,37350,37350,37350,0
20250318,182100,401329725,37350,37350,37350,37350,0
20250318,182000,401329725,37350,37350,37350,37350,0
20250318,181900,401329725,37350,37350,37350,37350,0
20250318,181800,401329725,37350,37350,37350,37350,0
20250318,181700,401329725,37350,37350,37350,37350,0
20250318,181600,401329725,37350,37350,37350,37350,0
20250318,181500,401329725,37350,37350,37350,37350,0
20250318,181400,401329725,37350,37350,37350,37350,68
20250318,181300,401329725,37350,37350,37350,37350,0
20250318,181200,401329725,37350,37350,37350,37350,0
20250318,181100,401329725,37350,37350,37350,37350,0
20250318,181000,401329725,37350,37350,37350,37350,0
20250318,180900,401329725,37350,37350,37350,37350,0
20250318,180800,401329725,37350,37350,37350,37350,0
20250318,180700,401329725,37350,37350,37350,37350,0
20250318,180600,401329725,37350,37350,37350,37350,0
20250318,180500,401329725,37350,37350,37350,37350,0
20250318,180400,401329725,37350,37350,37350,37350,0
20250318,180300,401329725,37350,37350,37350,37350,0
20250318,180200,401329725,37350,37350,37350,37350,0
20250318,180100,401329725,37350,37350,37350,37350,0
20250318,180000,401329725,37350,37350,37350,37350,0
20250318,175900,401329725,37350,37350,37350,37350,0
20250318,175800,401329725,37350,37350,37350,37350,0
20250318,175700,401329725,37350,37350,37350,37350,0
20250318,175600,401329725,37350,37350,37350,37350,0
20250318,175500,401329725,37350,37350,37350,37350,0
20250318,175400,401329725,37350,37350,37350,37350,0
20250318,175300,401329725,37350,37350,37350,37350,0
20250318,175200,401329725,37350,37350,37350,37350,0
20250318,175100,401329725,37350,37350,37350,37350,0
20250318,175000,401329725,37350,37350,37350,37350,0
20250318,174900,401329725,37350,37350,37350,37350,0
20250318,174800,401329725,37350,37350,37350,37350,0
20250318,174700,401329725,37350,37350,37350,37350,0
20250318,174600,401329725,37350,37350,37350,37350,0
20250318,174500,401329725,37350,37350,37350,37350,0
20250318,174400,401329725,37350,37350,37350,37350,68
20250318,174300,401329725,37350,37350,37350,37350,0
20250318,174200,401329725,37350,37350,37350,37350,0
20250318,174100,401329725,37350,37350,37350,37350,0
20250318,174000,401329725,37350,37350,37350,37350,0
20250318,173900,401329725,37350,37350,37350,37350,0
20250318,173800,401329725,37350,37350,37350,37350,0
20250318,173700,401329725,37350,37350,37350,37350,0
20250318,173600,401329725,37350,37350,37350,37350,0
20250318,173500,401329725,37350,37350,37350,37350,0
20250318,173400,401329725,37350,37350,37350,37350,0
20250318,173300,401329725,37350,37350,37350,37350,0
20250318,173200,401329725,37350,37350,37350,37350,0
20250318,173100,401329725,37350,37350,37350,37350,0
20250318,173000,401329725,37350,37350,37350,37350,0
20250318,172900,401329725,37350,37350,37350,37350,0
20250318,172800,401329725,37350,37350,37350,37350,0
20250318,172700,401329725,37350,37350,37350,37350,0
20250318,172600,401329725,37350,37350,37350,37350,0
20250318,172500,401329725,37350,37350,37350,37350,0
20250318,172400,401329725,37350,37350,37350,37350,0
20250318,172300,401329725,37350,37350,37350,37350,0
20250318,172200,401329725,37350,37350,37350,37350,0
20250318,172100,401329725,37350,37350,37350,37350,0
20250318,172000,401329725,37350,37350,37350,37350,0
20250318,171900,401329725,37350,37350,37350,37350,0
20250318,171800,401329725,37350,37350,37350,37350,0
20250318,171700,401329725,37350,37350,37350,37350,0
20250318,171600,401329725,37350,37350,37350,37350,0
20250318,171500,401329725,37350,37350,37350,37350,0
20250318,171400,401329725,37350,37350,37350,37350,68
20250318,171300,401329725,37350,37350,37350,37350,0
20250318,171200,401329725,37350,37350,37350,37350,0
20250318,171100,401329725,37350,37350,37350,37350,0
20250318,171000,401329725,37350,37350,37350,37350,0
20250318,170900,401329725,37350,37350,37350,37350,0
20250318,170800,401329725,37350,37350,37350,37350,0
20250318,170700,401329725,37350,37350,37350,37350,0
20250318,170600,401329725,37350,37350,37350,37350,0
20250318,170500,401329725,37350,37350,37350,37350,0
20250318,170400,401329725,37350,37350,37350,37350,0
20250318,170300,401329725,37350,37350,37350,37350,0
20250318,170200,401329725,37350,37350,37350,37350,0
20250318,170100,401329725,37350,37350,37350,37350,0
20250318,170000,401329725,37350,37350,37350,37350,0
20250318,165900,401329725,37350,37350,37350,37350,0
20250318,165800,401329725,37350,37350,37350,37350,0
20250318,165700,401329725,37350,37350,37350,37350,0
20250318,165600,401329725,37350,37350,37350,37350,0
20250318,165500,401329725,37350,37350,37350,37350,0
20250318,165400,401329725,37350,37350,37350,37350,0
20250318,165300,401329725,37350,37350,37350,37350,0
20250318,165200,401329725,37350,37350,37350,37350,0
20250318,165100,401329725,37350,37350,37350,37350,0
20250318,165000,401329725,37350,37350,37350,37350,0
20250318,164900,401329725,37350,37350,37350,37350,0
20250318,164800,401329725,37350,37350,37350,37350,0
20250318,164700,401329725,37350,37350,37350,37350,0
20250318,164600,401329725,37350,37350,37350,37350,0
20250318,164500,401329725,37350,37350,37350,37350,0
20250318,164400,401329725,37350,37350,37350,37350,68
20250318,164300,401329725,37350,37350,37350,37350,0
20250318,164200,401329725,37350,37350,37350,37350,0
20250318,164100,401329725,37350,37350,37350,37350,0
20250318,164000,401329725,37350,37350,37350,37350,0
20250318,163900,401329725,37350,37350,37350,37350,0
20250318,163800,401329725,37350,37350,37350,37350,0
20250318,163700,401329725,37350,37350,37350,37350,0
20250318,163600,401329725,37350,37350,37350,37350,0
20250318,163500,401329725,37350,37350,37350,37350,0
20250318,163400,401329725,37350,37350,37350,37350,0
20250318,163300,401329725,37350,37350,37350,37350,0
20250318,163200,401329725,37350,37350,37350,37350,0
20250318,163100,401329725,37350,37350,37350,37350,0
20250318,163000,401329725,37350,37350,37350,37350,0
20250318,162900,401329725,37350,37350,37350,37350,0
20250318,162800,401329725,37350,37350,37350,37350,0
20250318,162700,401329725,37350,37350,37350,37350,0
20250318,162600,401329725,37350,37350,37350,37350,0
20250318,162500,401329725,37350,37350,37350,37350,0
20250318,162400,401329725,37350,37350,37350,37350,0
20250318,162300,401329725,37350,37350,37350,37350,0
20250318,162200,401329725,37350,37350,37350,37350,0
20250318,162100,401329725,37350,37350,37350,37350,0
20250318,162000,401329725,37350,37350,37350,37350,0
20250318,161900,401329725,37350,37350,37350,37350,0
20250318,161800,401329725,37350,37350,37350,37350,0
20250318,161700,401329725,37350,37350,37350,37350,0
20250318,161600,401329725,37350,37350,37350,37350,0
20250318,161500,401329725,37350,37350,37350,37350,0
20250318,161400,401329725,37350,37350,37350,37350,68
20250318,161300,401329725,37350,37350,37350,37350,0
20250318,161200,401329725,37350,37350,37350,37350,0
20250318,161100,401329725,37350,37350,37350,37350,0
20250318,161000,401329725,37350,37350,37350,37350,0
20250318,160900,401329725,37350,37350,37350,37350,0
20250318,160800,401329725,37350,37350,37350,37350,0
20250318,160700,401329725,37350,37350,37350,37350,0
20250318,160600,401329725,37350,37350,37350,37350,0
20250318,160500,401329725,37350,37350,37350,37350,0
20250318,160400,401329725,37350,37350,37350,37350,0
20250318,160300,401329725,37350,37350,37350,37350,0
20250318,160200,401329725,37350,37350,37350,37350,0
20250318,160100,401329725,37350,37350,37350,37350,0
20250318,160000,401329725,37350,37350,37350,37350,0
20250318,155900,401329725,37350,37350,37350,37350,0
20250318,155800,401329725,37350,37350,37350,37350,0
20250318,155700,401329725,37350,37350,37350,37350,0
20250318,155600,401329725,37350,37350,37350,37350,0
20250318,155500,401329725,37350,37350,37350,37350,0
20250318,155400,401329725,37350,37350,37350,37350,0
20250318,155300,401329725,37350,37350,37350,37350,0
20250318,155200,401329725,37350,37350,37350,37350,0
20250318,155100,401329725,37350,37350,37350,37350,0
20250318,155000,401329725,37350,37350,37350,37350,0
20250318,154900,401329725,37350,37350,37350,37350,0
20250318,154800,401329725,37350,37350,37350,37350,0
20250318,154700,401329725,37350,37350,37350,37350,0
20250318,154600,401329725,37350,37350,37350,37350,0
20250318,154500,401329725,37350,37350,37350,37350,0
20250318,154400,401329725,37350,37350,37350,37350,68
20250318,154300,401329725,37350,37350,37350,37350,0
20250318,154200,401329725,37350,37350,37350,37350,0
20250318,154100,401329725,37350,37350,37350,37350,0
20250318,154000,401329725,37350,37350,37350,37350,0
20250318,153900,401329725,37350,37350,37350,37350,0
20250318,153800,401329725,37350,37350,37350,37350,0
20250318,153700,401329725,37350,37350,37350,37350,0
20250318,153600,401329725,37350,37350,37350,37350,0
20250318,153500,401329725,37350,37350,37350,37350,0
20250318,153400,401329725,37350,37350,37350,37350,0
20250318,153300,401329725,37350,37350,37350,37350,0
20250318,153200,401329725,37350,37350,37350,37350,0
20250318,153100,401329725,37350,37350,37350,37350,0
20250318,153000,401329725,37350,37350,37350,37350,68
20250318,152900,398789925,37300,37300,37300,37300,0
20250318,152800,398789925,37300,37300,37300,37300,0
20250318,152700,398789925,37300,37300,37300,37300,0
20250318,152600,398789925,37300,37300,37300,37300,0
20250318,152500,398789925,37300,37300,37300,37300,0
20250318,152400,398789925,37300,37300,37300,37300,0
20250318,152300,398789925,37300,37300,37300,37300,0
20250318,152200,398789925,37300,37300,37300,37300,0
20250318,152100,398789925,37300,37300,37300,37300,0
20250318,152000,398789925,37300,37300,37300,37300,0
20250318,151900,398789925,37300,37150,37300,37150,50
20250318,151800,396926075,37050,37050,37050,37050,1
20250318,151700,396889025,37050,37050,37050,37050,4
20250318,151600,396740825,37050,37050,37050,37050,1
20250318,151500,396703775,37150,37150,37150,37150,0
20250318,151400,396703775,37150,37100,37150,37100,7
20250318,151300,396443775,37100,37100,37100,37100,1
20250318,151200,396406675,37100,37100,37100,37100,0
20250318,151100,396406675,37100,37100,37100,37100,2
20250318,151000,396332475,37050,37050,37050,37050,2
20250318,150900,396258375,37050,37050,37050,37050,0
20250318,150800,396258375,37050,37000,37050,37000,4
20250318,150700,396110225,37050,37050,37050,37050,0
20250318,150600,396110225,37050,37050,37050,37050,0
20250318,150500,396110225,37050,37050,37050,37050,0
20250318,150400,396110225,37050,37050,37050,37050,1
20250318,150300,396073175,36950,37050,37050,36950,200
20250318,150200,388676875,37050,37050,37050,37050,0
20250318,150100,388676875,37050,37050,37050,37050,0
20250318,150000,388676875,37050,37100,37100,37050,134
20250318,145900,383710175,37100,37100,37100,37100,3
20250318,145800,383598875,37100,37100,37100,37100,0
20250318,145700,383598875,37100,37100,37100,37100,0
20250318,145600,383598875,37100,37100,37100,37100,1
20250318,145500,383561775,37100,37100,37150,37100,9
20250318,145400,383227725,37100,37100,37100,37100,2
20250318,145300,383153525,37100,37075,37100,37075,8
20250318,145200,382856750,37050,37050,37050,37050,1
20250318,145100,382819700,37000,37000,37000,37000,0
20250318,145000,382819700,37000,36950,37000,36950,6
20250318,144900,382597850,36950,36950,37000,36950,50
20250318,144800,380747950,36950,37000,37000,36950,50
20250318,144700,378898050,36950,37000,37000,36950,43
20250318,144600,377307150,36950,37000,37000,36950,8
20250318,144500,377011450,36950,36950,37000,36950,93
20250318,144400,373570750,36950,36950,37000,36950,6
20250318,144300,373349000,36950,37000,37000,36950,8
20250318,144200,373053100,37000,37000,37000,36950,50
20250318,144100,371203200,36950,37000,37050,36950,51
20250318,144000,369316200,37000,37000,37050,36950,50
20250318,143900,367466200,36950,37000,37050,36950,10
20250318,143800,367096200,37000,37000,37050,36950,44
20250318,143700,365468250,37000,37000,37050,37000,51
20250318,143600,363578950,37000,37000,37000,36950,8
20250318,143500,363283050,37000,37000,37050,36950,47
20250318,143400,361544100,37000,37000,37000,36950,51
20250318,143300,359657300,37000,37000,37000,37000,47
20250318,143200,357918300,37000,37000,37000,37000,6
20250318,143100,357696300,37000,37000,37000,37000,49
20250318,143000,355883300,37000,37000,37050,37000,49
20250318,142900,354070100,37050,37000,37050,37000,4
20250318,142800,353922050,37000,36950,37000,36950,54
20250318,142700,351924150,36950,36950,37000,36950,42
20250318,142600,350372200,36950,37000,37000,36950,46
20250318,142500,348670300,36950,37000,37000,36950,11
20250318,142400,348263550,36950,36950,37000,36950,50
20250318,142300,346413850,37000,36950,37000,36950,56
20250318,142200,344344250,36950,37000,37000,36950,4
20250318,142100,344196350,37000,36950,37000,36950,53
20250318,142000,342237725,36950,37000,37000,36950,47
20250318,141900,340498975,37000,37000,37050,36950,45
20250318,141800,338833975,37000,37000,37000,36950,8
20250318,141700,338538125,37000,36950,37000,36950,49
20250318,141600,336725375,36950,36950,36950,36950,48
20250318,141500,334951775,36950,36950,36950,36950,7
20250318,141400,334693125,36950,36950,36950,36950,49
20250318,141300,332882575,36950,36950,36950,36950,49
20250318,141200,331072025,37000,37000,37000,36950,11
20250318,141100,330665325,37000,36950,37000,36950,49
20250318,141000,328852425,36950,37000,37000,36950,44
20250318,140900,327224575,37150,36950,37150,36950,48
20250318,140800,325448475,37000,37000,37000,36950,10
20250318,140700,325078575,36950,37000,37000,36950,86
20250318,140600,321896675,37000,37000,37000,37000,6
20250318,140500,321674675,37000,36950,37050,36950,72
20250318,140400,319007575,37000,37050,37050,36950,69
20250318,140300,316453625,36950,37000,37000,36950,308
20250318,140200,305069325,37000,37100,37400,37000,35
20250318,140100,303762225,37250,37300,37400,37000,143
20250318,140000,298425525,37300,37000,37350,37000,183
20250318,135900,291600925,36950,36950,37000,36950,45
20250318,135800,289938125,36950,36950,36950,36950,9
20250318,135700,289605575,37000,37000,37000,37000,288
20250318,135600,278949575,37000,37000,37000,37000,44
20250318,135500,277321575,37000,37000,37000,37000,52
20250318,135400,275397575,37000,37000,37000,37000,7
20250318,135300,275138575,37000,36950,37000,36950,70
20250318,135200,272548925,36950,37000,37000,36950,21
20250318,135100,271772025,37000,37000,37000,37000,7
20250318,135000,271513025,37000,37000,37050,37000,54
20250318,134900,269514675,37000,37000,37000,37000,48
20250318,134800,267738675,37000,37000,37050,37000,49
20250318,134700,265925625,37000,37000,37000,37000,7
20250318,134600,265666625,37000,37000,37025,37000,48
20250318,134500,263890600,37000,37000,37000,37000,49
20250318,134400,262077600,37000,37050,37050,37000,11
20250318,134300,261670450,37000,37000,37050,37000,7
20250318,134200,261411400,37000,37000,37050,37000,52
20250318,134100,259487250,37000,37000,37050,37000,6
20250318,134000,259265200,37050,37100,37100,37050,52
20250318,133900,257338250,37050,37050,37050,37050,46
20250318,133800,255633950,37050,37100,37100,37050,70
20250318,133700,253039400,37050,37050,37050,37050,12
20250318,133600,252594800,37050,37050,37050,37050,47
20250318,133500,250853450,37050,37050,37050,37050,48
20250318,133400,249075050,37050,37100,37100,37050,21
20250318,133300,248296200,37050,37050,37050,37050,49
20250318,133200,246480750,37050,37050,37100,37050,43
20250318,133100,244885900,37100,37100,37100,37050,7
20250318,133000,244626400,37250,37050,37250,37050,14
20250318,132900,244106400,37100,37150,37250,37050,559
20250318,132800,223373800,37150,37300,37300,37150,477
20250318,132700,205605350,37300,37300,37300,37300,5
20250318,132600,205418850,37300,37300,37350,37300,50
20250318,132500,203551800,37350,37300,37350,37300,7
20250318,132400,203290475,37300,37350,37350,37300,23
20250318,132300,202431525,37300,37300,37300,37300,0
20250318,132200,202431525,37300,37300,37300,37300,0
20250318,132100,202431525,37300,37300,37300,37300,0
20250318,132000,202431525,37300,37350,37350,37300,15
20250318,131900,201871325,37350,37350,37350,37350,1
20250318,131800,201833975,37350,37350,37350,37350,1
20250318,131700,201796625,37350,37350,37350,37350,1
20250318,131600,201759275,37350,37350,37350,37350,0
20250318,131500,201759275,37350,37350,37350,37350,1
20250318,131400,201721925,37350,37350,37350,37350,1
20250318,131300,201684575,37450,37450,37450,37450,0
20250318,131200,201684575,37450,37450,37450,37450,0
20250318,131100,201684575,37450,37450,37450,37450,0
20250318,131000,201684575,37450,37375,37550,37375,16
20250318,130900,201085675,37350,37350,37350,37350,0
20250318,130800,201085675,37350,37350,37350,37350,0
20250318,130700,201085675,37350,37350,37350,37350,3
20250318,130600,200973625,37350,37350,37350,37350,0
20250318,130500,200973625,37350,37350,37350,37350,0
20250318,130400,200973625,37350,37350,37350,37350,0
20250318,130300,200973625,37350,37400,37550,37350,3
20250318,130200,200861325,37550,37550,37550,37400,80
20250318,130100,197857625,37400,37500,37550,37400,117
20250318,130000,193468225,37400,37400,37500,37350,208
20250318,125900,185681425,37350,37350,37350,37350,0
20250318,125800,185681425,37350,37350,37350,37350,5
20250318,125700,185494675,37350,37350,37350,37350,3
20250318,125600,185382625,37350,37350,37350,37350,1
20250318,125500,185345275,37350,37350,37350,37350,3
20250318,125400,185233225,37350,37350,37350,37350,3
20250318,125300,185121175,37350,37350,37350,37350,1
20250318,125200,185083825,37450,37300,37450,37300,5
20250318,125100,184897125,37300,37300,37300,37300,3
20250318,125000,184785225,37450,37300,37450,37300,12
20250318,124900,184336125,37300,37300,37300,37300,4
20250318,124800,184186925,37450,37300,37450,37300,60
20250318,124700,181940600,37300,37300,37300,37300,0
20250318,124600,181940600,37300,37350,37350,37300,303
20250318,124500,170638600,37350,37350,37350,37350,5
20250318,124400,170451850,37350,37350,37350,37350,0
20250318,124300,170451850,37350,37400,37400,37350,6
20250318,124200,170227600,37400,37300,37400,37300,4
20250318,124100,170078300,37300,37300,37300,37300,0
20250318,124000,170078300,37300,37350,37400,37300,12
20250318,123900,169629950,37300,37300,37300,37300,4
20250318,123800,169480750,37350,37350,37350,37350,0
20250318,123700,169480750,37350,37350,37350,37350,3
20250318,123600,169368700,37300,37300,37300,37300,4
20250318,123500,169219500,37300,37300,37300,37300,0
20250318,123400,169219500,37300,37300,37300,37300,3
20250318,123300,169107600,37300,37300,37300,37300,3
20250318,123200,168995700,37300,37300,37300,37300,0
20250318,123100,168995700,37300,37300,37300,37300,3
20250318,123000,168883800,37400,37300,37400,37300,12
20250318,122900,168435425,37300,37300,37300,37300,0
20250318,122800,168435425,37300,37300,37300,37300,3
20250318,122700,168323525,37300,37300,37300,37300,3
20250318,122600,168211625,37400,37300,37400,37300,10
20250318,122500,167837875,37300,37300,37300,37300,5
20250318,122400,167651375,37300,37300,37300,37300,3
20250318,122300,167539475,37300,37300,37300,37300,0
20250318,122200,167539475,37300,37350,37350,37300,5
20250318,122100,167352925,37300,37300,37300,37300,3
20250318,122000,167241025,37350,37350,37350,37350,9
20250318,121900,166904875,37300,37300,37300,37300,5
20250318,121800,166718375,37300,37300,37300,37300,31
20250318,121700,165562075,37300,37300,37300,37300,0
20250318,121600,165562075,37300,37300,37300,37300,3
20250318,121500,165450175,37300,37300,37300,37300,4
20250318,121400,165300975,37300,37300,37300,37300,30
20250318,121300,164181975,37300,37300,37300,37300,3
20250318,121200,164070075,37300,37300,37300,37300,4
20250318,121100,163920875,37300,37300,37300,37300,0
20250318,121000,163920875,37300,37325,37400,37300,12
20250318,120900,163472500,37300,37300,37300,37300,3
20250318,120800,163360600,37300,37300,37300,37300,0
20250318,120700,163360600,37300,37300,37300,37300,3
20250318,120600,163248700,37300,37300,37300,37300,3
20250318,120500,163136800,37300,37300,37300,37300,2
20250318,120400,163062200,37300,37300,37300,37300,3
20250318,120300,162950300,37300,37300,37300,37300,3
20250318,120200,162838400,37400,37350,37400,37300,955
20250318,120100,127145050,37350,37350,37350,37300,132
20250318,120000,122215000,37350,37325,37350,37300,189
20250318,115900,115156250,37300,37300,37300,37300,0
20250318,115800,115156250,37300,37300,37300,37300,103
20250318,115700,111314350,37300,37300,37300,37300,3
20250318,115600,111202450,37300,37300,37300,37300,0
20250318,115500,111202450,37300,37300,37300,37300,5
20250318,115400,111015950,37300,37300,37300,37300,3
20250318,115300,110904050,37300,37300,37300,37300,0
20250318,115200,110904050,37300,37300,37300,37300,4
20250318,115100,110754850,37300,37300,37300,37300,3
20250318,115000,110642950,37350,37325,37350,37300,10
20250318,114900,110269525,37300,37300,37300,37300,3
20250318,114800,110157625,37300,37300,37300,37300,1
20250318,114700,110120325,37300,37300,37300,37300,0
20250318,114600,110120325,37300,37300,37300,37300,0
20250318,114500,110120325,37300,37300,37300,37300,17
20250318,114400,109486225,37300,37300,37300,37300,93
20250318,114300,106017325,37300,37300,37300,37300,0
20250318,114200,106017325,37300,37300,37300,37300,0
20250318,114100,106017325,37300,37300,37300,37300,0
20250318,114000,106017325,37300,37300,37300,37300,0
20250318,113900,106017325,37300,37300,37300,37300,0
20250318,113800,106017325,37300,37300,37300,37300,0
20250318,113700,106017325,37300,37300,37300,37300,0
20250318,113600,106017325,37300,37300,37300,37300,0
20250318,113500,106017325,37300,37300,37300,37300,8
20250318,113400,105718925,37300,37350,37350,37300,27
20250318,113300,104710625,37300,37300,37300,37300,0
20250318,113200,104710625,37300,37300,37300,37300,3
20250318,113100,104598725,37350,37300,37350,37300,12
20250318,113000,104151075,37300,37350,37350,37300,16
20250318,112900,103553825,37325,37300,37325,37300,4
20250318,112800,103404600,37300,37300,37300,37300,1
20250318,112700,103367300,37300,37100,37300,37100,318
20250318,112600,91506250,37050,37050,37050,37050,3
20250318,112500,91395100,37050,37050,37050,37050,2
20250318,112400,91321000,37050,37050,37050,37050,37
20250318,112300,89950150,37050,37050,37050,37050,3
20250318,112200,89839000,37050,37050,37050,37050,0
20250318,112100,89839000,37050,37050,37050,37050,4
20250318,112000,89690800,37300,37100,37300,37100,10
20250318,111900,89318600,37050,37050,37050,37050,3
20250318,111800,89207450,37050,37050,37050,37050,3
20250318,111700,89096300,37100,37100,37100,37100,0
20250318,111600,89096300,37100,37125,37125,37100,4
20250318,111500,88947875,37100,37100,37100,37100,0
20250318,111400,88947875,37100,37100,37100,37100,3
20250318,111300,88836575,37100,37100,37100,37100,3
20250318,111200,88725275,37150,37150,37150,37150,0
20250318,111100,88725275,37150,37100,37150,37100,4
20250318,111000,88576825,37250,37100,37250,37100,12
20250318,110900,88131250,37100,37100,37100,37100,0
20250318,110800,88131250,37100,37100,37100,37100,3
20250318,110700,88019950,37150,37150,37150,37150,1
20250318,110600,87982800,37100,37100,37100,37100,3
20250318,110500,87871500,37100,37100,37100,37100,5
20250318,110400,87686000,37150,37300,37300,37150,2
20250318,110300,87611550,37200,37100,37200,37100,4
20250318,110200,87463050,37100,37250,37300,37100,42
20250318,110100,85897100,37300,37250,37300,37100,241
20250318,110000,76917050,37250,37150,37250,37100,189
20250318,105900,69877650,37100,37100,37100,37100,0
20250318,105800,69877650,37100,37100,37100,37100,3
20250318,105700,69766350,37100,37150,37150,37100,5
20250318,105600,69580800,37100,37100,37100,37100,0
20250318,105500,69580800,37100,37125,37125,37100,4
20250318,105400,69432375,37100,37100,37100,37100,4
20250318,105300,69283975,37100,37100,37100,37100,0
20250318,105200,69283975,37100,37100,37100,37100,3
20250318,105100,69172675,37100,37125,37125,37100,2
20250318,105000,69098450,37100,37100,37100,37100,5
20250318,104900,68912950,37100,37100,37100,37100,3
20250318,104800,68801650,37100,37100,37100,37100,0
20250318,104700,68801650,37100,37100,37100,37100,4
20250318,104600,68653250,37100,37100,37100,37100,3
20250318,104500,68541950,37100,37100,37100,37100,202
20250318,104400,61047750,37100,37100,37100,37100,4
20250318,104300,60899350,37100,37100,37100,37100,0
20250318,104200,60899350,37100,37100,37100,37100,3
20250318,104100,60788050,37100,37100,37100,37100,3
20250318,104000,60676750,37100,37100,37100,37100,1
20250318,103900,60639650,37100,37100,37100,37100,3
20250318,103800,60528350,37100,37100,37100,37100,3
20250318,103700,60417050,37100,37100,37100,37100,1
20250318,103600,60379950,37100,37100,37100,37100,3
20250318,103500,60268650,37100,37100,37100,37100,0
20250318,103400,60268650,37100,37100,37100,37100,3
20250318,103300,60157350,37100,37100,37100,37100,4
20250318,103200,60008950,37100,37100,37100,37100,0
20250318,103100,60008950,37100,37100,37100,37100,3
20250318,103000,59897650,37100,37100,37100,37100,4
20250318,102900,59749250,37100,37100,37100,37100,0
20250318,102800,59749250,37100,37100,37100,37100,3
20250318,102700,59637950,37150,37100,37150,37100,6
20250318,102600,59415100,37100,37100,37100,37100,3
20250318,102500,59303800,37100,37100,37100,37100,6
20250318,102400,59081200,37100,37100,37100,37100,0
20250318,102300,59081200,37100,37125,37150,37100,126
20250318,102200,54401150,37100,37100,37100,37100,4
20250318,102100,54252750,37125,37125,37125,37125,5
20250318,102000,54067125,37100,37100,37100,37100,4
20250318,101900,53918725,37100,37100,37100,37100,0
20250318,101800,53918725,37100,37100,37100,37100,3
20250318,101700,53807425,37100,37100,37100,37100,43
20250318,101600,52212125,37100,37100,37100,37100,1
20250318,101500,52175025,37100,37100,37100,37100,3
20250318,101400,52063725,37100,37100,37100,37100,3
20250318,101300,51952425,37100,37100,37100,37100,0
20250318,101200,51952425,37100,37100,37100,37100,3
20250318,101100,51841125,37200,37200,37200,37200,1
20250318,101000,51803925,37150,37150,37150,37100,6
20250318,100900,51581175,37100,37100,37100,37100,3
20250318,100800,51469875,37150,37150,37150,37150,0
20250318,100700,51469875,37150,37150,37150,37150,3
20250318,100600,51358425,37150,37150,37150,37150,6
20250318,100500,51135525,37150,37150,37150,37150,3
20250318,100400,51024075,37150,37150,37150,37150,3
20250318,100300,50912625,37150,37150,37150,37150,0
20250318,100200,50912625,37150,37350,37350,37150,42
20250318,100100,49345225,37250,37300,37350,37150,147
20250318,100000,43861475,37300,37125,37300,37125,177
20250318,095900,37264700,37100,37100,37100,37100,4
20250318,095800,37116300,37100,37100,37100,37100,3
20250318,095700,37005000,37125,37125,37125,37125,0
20250318,095600,37005000,37125,37100,37125,37100,4
20250318,095500,36856575,37150,37150,37150,37150,1
20250318,095400,36819425,37150,37175,37175,37150,7
20250318,095300,36559275,37150,37150,37150,37150,6
20250318,095200,36336375,37150,37150,37150,37150,0
20250318,095100,36336375,37150,37150,37150,37150,3
20250318,095000,36224925,37150,37150,37150,37150,3
20250318,094900,36113475,37200,37175,37200,37175,6
20250318,094800,35890400,37100,37100,37100,37100,8
20250318,094700,35593600,37100,37100,37100,37100,2
20250318,094600,35519400,37100,37100,37100,37100,3
20250318,094500,35408100,37150,37150,37150,37150,6
20250318,094400,35185200,37150,37150,37150,37150,0
20250318,094300,35185200,37150,37150,37150,37150,5
20250318,094200,34999450,37200,37200,37200,37200,6
20250318,094100,34776250,37200,37200,37200,37200,0
20250318,094000,34776250,37200,37150,37200,37150,23
20250318,093900,33920800,37150,37150,37150,37150,0
20250318,093800,33920800,37150,37250,37250,37150,4
20250318,093700,33772100,37150,37150,37150,37150,8
20250318,093600,33474900,37150,37150,37150,37150,0
20250318,093500,33474900,37150,37150,37150,37150,6
20250318,093400,33252000,37150,37150,37150,37150,3
20250318,093300,33140550,37300,37300,37300,37300,0
20250318,093200,33140550,37300,37150,37300,37150,155
20250318,093100,27362700,37250,37250,37250,37250,1
20250318,093000,27325450,37150,37150,37150,37150,3
20250318,092900,27214000,37150,37150,37150,37150,3
20250318,092800,27102550,37150,37150,37150,37150,15
20250318,092700,26545300,37150,37150,37150,37150,3
20250318,092600,26433850,37150,37150,37150,37150,3
20250318,092500,26322400,37150,37150,37150,37150,3
20250318,092400,26210950,37150,37150,37150,37150,3
20250318,092300,26099500,37250,37250,37250,37250,26
20250318,092200,25131000,37250,37150,37250,37150,5
20250318,092100,24945050,37150,37150,37150,37150,3
20250318,092000,24833600,37150,37150,37150,37150,0
20250318,091900,24833600,37150,37150,37150,37150,3
20250318,091800,24722150,37150,37175,37200,37150,38
20250318,091700,23309775,37150,37150,37150,37150,0
20250318,091600,23309775,37150,37150,37150,37150,3
20250318,091500,23198325,37150,37150,37150,37150,0
20250318,091400,23198325,37150,37150,37150,37150,4
20250318,091300,23049725,37150,37175,37175,37150,5
20250318,091200,22863900,37050,37150,37150,37050,80
20250318,091100,19899050,37150,37250,37250,37150,186
20250318,091000,12970850,37250,37250,37250,37250,4
20250318,090900,12821850,37250,37250,37250,37250,5
20250318,090800,12635600,37250,37250,37250,37250,3
20250318,090700,12523850,37250,37250,37250,37250,0
20250318,090600,12523850,37250,37250,37250,37250,3
20250318,090500,12412100,37300,37300,37300,37300,2
20250318,090400,12337500,37250,37250,37250,37250,0
20250318,090300,12337500,37250,37250,37250,37250,3
20250318,090200,12225750,37250,37250,37250,37250,3
20250318,090100,12114000,37300,37150,37300,37150,153
20250318,090000,6408900,37100,37300,37300,37050,172
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194400 401329725 37350 37350 37350 37350 68
3 20250318 194300 401329725 37350 37350 37350 37350 0
4 20250318 194200 401329725 37350 37350 37350 37350 0
5 20250318 194100 401329725 37350 37350 37350 37350 0
6 20250318 194000 401329725 37350 37350 37350 37350 0
7 20250318 193900 401329725 37350 37350 37350 37350 0
8 20250318 193800 401329725 37350 37350 37350 37350 0
9 20250318 193700 401329725 37350 37350 37350 37350 0
10 20250318 193600 401329725 37350 37350 37350 37350 0
11 20250318 193500 401329725 37350 37350 37350 37350 0
12 20250318 193400 401329725 37350 37350 37350 37350 0
13 20250318 193300 401329725 37350 37350 37350 37350 0
14 20250318 193200 401329725 37350 37350 37350 37350 0
15 20250318 193100 401329725 37350 37350 37350 37350 0
16 20250318 193000 401329725 37350 37350 37350 37350 0
17 20250318 192900 401329725 37350 37350 37350 37350 0
18 20250318 192800 401329725 37350 37350 37350 37350 0
19 20250318 192700 401329725 37350 37350 37350 37350 0
20 20250318 192600 401329725 37350 37350 37350 37350 0
21 20250318 192500 401329725 37350 37350 37350 37350 0
22 20250318 192400 401329725 37350 37350 37350 37350 0
23 20250318 192300 401329725 37350 37350 37350 37350 0
24 20250318 192200 401329725 37350 37350 37350 37350 0
25 20250318 192100 401329725 37350 37350 37350 37350 0
26 20250318 192000 401329725 37350 37350 37350 37350 0
27 20250318 191900 401329725 37350 37350 37350 37350 0
28 20250318 191800 401329725 37350 37350 37350 37350 0
29 20250318 191700 401329725 37350 37350 37350 37350 0
30 20250318 191600 401329725 37350 37350 37350 37350 0
31 20250318 191500 401329725 37350 37350 37350 37350 0
32 20250318 191400 401329725 37350 37350 37350 37350 68
33 20250318 191300 401329725 37350 37350 37350 37350 0
34 20250318 191200 401329725 37350 37350 37350 37350 0
35 20250318 191100 401329725 37350 37350 37350 37350 0
36 20250318 191000 401329725 37350 37350 37350 37350 0
37 20250318 190900 401329725 37350 37350 37350 37350 0
38 20250318 190800 401329725 37350 37350 37350 37350 0
39 20250318 190700 401329725 37350 37350 37350 37350 0
40 20250318 190600 401329725 37350 37350 37350 37350 0
41 20250318 190500 401329725 37350 37350 37350 37350 0
42 20250318 190400 401329725 37350 37350 37350 37350 0
43 20250318 190300 401329725 37350 37350 37350 37350 0
44 20250318 190200 401329725 37350 37350 37350 37350 0
45 20250318 190100 401329725 37350 37350 37350 37350 0
46 20250318 190000 401329725 37350 37350 37350 37350 0
47 20250318 185900 401329725 37350 37350 37350 37350 0
48 20250318 185800 401329725 37350 37350 37350 37350 0
49 20250318 185700 401329725 37350 37350 37350 37350 0
50 20250318 185600 401329725 37350 37350 37350 37350 0
51 20250318 185500 401329725 37350 37350 37350 37350 0
52 20250318 185400 401329725 37350 37350 37350 37350 0
53 20250318 185300 401329725 37350 37350 37350 37350 0
54 20250318 185200 401329725 37350 37350 37350 37350 0
55 20250318 185100 401329725 37350 37350 37350 37350 0
56 20250318 185000 401329725 37350 37350 37350 37350 0
57 20250318 184900 401329725 37350 37350 37350 37350 0
58 20250318 184800 401329725 37350 37350 37350 37350 0
59 20250318 184700 401329725 37350 37350 37350 37350 0
60 20250318 184600 401329725 37350 37350 37350 37350 0
61 20250318 184500 401329725 37350 37350 37350 37350 0
62 20250318 184400 401329725 37350 37350 37350 37350 68
63 20250318 184300 401329725 37350 37350 37350 37350 0
64 20250318 184200 401329725 37350 37350 37350 37350 0
65 20250318 184100 401329725 37350 37350 37350 37350 0
66 20250318 184000 401329725 37350 37350 37350 37350 0
67 20250318 183900 401329725 37350 37350 37350 37350 0
68 20250318 183800 401329725 37350 37350 37350 37350 0
69 20250318 183700 401329725 37350 37350 37350 37350 0
70 20250318 183600 401329725 37350 37350 37350 37350 0
71 20250318 183500 401329725 37350 37350 37350 37350 0
72 20250318 183400 401329725 37350 37350 37350 37350 0
73 20250318 183300 401329725 37350 37350 37350 37350 0
74 20250318 183200 401329725 37350 37350 37350 37350 0
75 20250318 183100 401329725 37350 37350 37350 37350 0
76 20250318 183000 401329725 37350 37350 37350 37350 0
77 20250318 182900 401329725 37350 37350 37350 37350 0
78 20250318 182800 401329725 37350 37350 37350 37350 0
79 20250318 182700 401329725 37350 37350 37350 37350 0
80 20250318 182600 401329725 37350 37350 37350 37350 0
81 20250318 182500 401329725 37350 37350 37350 37350 0
82 20250318 182400 401329725 37350 37350 37350 37350 0
83 20250318 182300 401329725 37350 37350 37350 37350 0
84 20250318 182200 401329725 37350 37350 37350 37350 0
85 20250318 182100 401329725 37350 37350 37350 37350 0
86 20250318 182000 401329725 37350 37350 37350 37350 0
87 20250318 181900 401329725 37350 37350 37350 37350 0
88 20250318 181800 401329725 37350 37350 37350 37350 0
89 20250318 181700 401329725 37350 37350 37350 37350 0
90 20250318 181600 401329725 37350 37350 37350 37350 0
91 20250318 181500 401329725 37350 37350 37350 37350 0
92 20250318 181400 401329725 37350 37350 37350 37350 68
93 20250318 181300 401329725 37350 37350 37350 37350 0
94 20250318 181200 401329725 37350 37350 37350 37350 0
95 20250318 181100 401329725 37350 37350 37350 37350 0
96 20250318 181000 401329725 37350 37350 37350 37350 0
97 20250318 180900 401329725 37350 37350 37350 37350 0
98 20250318 180800 401329725 37350 37350 37350 37350 0
99 20250318 180700 401329725 37350 37350 37350 37350 0
100 20250318 180600 401329725 37350 37350 37350 37350 0
101 20250318 180500 401329725 37350 37350 37350 37350 0
102 20250318 180400 401329725 37350 37350 37350 37350 0
103 20250318 180300 401329725 37350 37350 37350 37350 0
104 20250318 180200 401329725 37350 37350 37350 37350 0
105 20250318 180100 401329725 37350 37350 37350 37350 0
106 20250318 180000 401329725 37350 37350 37350 37350 0
107 20250318 175900 401329725 37350 37350 37350 37350 0
108 20250318 175800 401329725 37350 37350 37350 37350 0
109 20250318 175700 401329725 37350 37350 37350 37350 0
110 20250318 175600 401329725 37350 37350 37350 37350 0
111 20250318 175500 401329725 37350 37350 37350 37350 0
112 20250318 175400 401329725 37350 37350 37350 37350 0
113 20250318 175300 401329725 37350 37350 37350 37350 0
114 20250318 175200 401329725 37350 37350 37350 37350 0
115 20250318 175100 401329725 37350 37350 37350 37350 0
116 20250318 175000 401329725 37350 37350 37350 37350 0
117 20250318 174900 401329725 37350 37350 37350 37350 0
118 20250318 174800 401329725 37350 37350 37350 37350 0
119 20250318 174700 401329725 37350 37350 37350 37350 0
120 20250318 174600 401329725 37350 37350 37350 37350 0
121 20250318 174500 401329725 37350 37350 37350 37350 0
122 20250318 174400 401329725 37350 37350 37350 37350 68
123 20250318 174300 401329725 37350 37350 37350 37350 0
124 20250318 174200 401329725 37350 37350 37350 37350 0
125 20250318 174100 401329725 37350 37350 37350 37350 0
126 20250318 174000 401329725 37350 37350 37350 37350 0
127 20250318 173900 401329725 37350 37350 37350 37350 0
128 20250318 173800 401329725 37350 37350 37350 37350 0
129 20250318 173700 401329725 37350 37350 37350 37350 0
130 20250318 173600 401329725 37350 37350 37350 37350 0
131 20250318 173500 401329725 37350 37350 37350 37350 0
132 20250318 173400 401329725 37350 37350 37350 37350 0
133 20250318 173300 401329725 37350 37350 37350 37350 0
134 20250318 173200 401329725 37350 37350 37350 37350 0
135 20250318 173100 401329725 37350 37350 37350 37350 0
136 20250318 173000 401329725 37350 37350 37350 37350 0
137 20250318 172900 401329725 37350 37350 37350 37350 0
138 20250318 172800 401329725 37350 37350 37350 37350 0
139 20250318 172700 401329725 37350 37350 37350 37350 0
140 20250318 172600 401329725 37350 37350 37350 37350 0
141 20250318 172500 401329725 37350 37350 37350 37350 0
142 20250318 172400 401329725 37350 37350 37350 37350 0
143 20250318 172300 401329725 37350 37350 37350 37350 0
144 20250318 172200 401329725 37350 37350 37350 37350 0
145 20250318 172100 401329725 37350 37350 37350 37350 0
146 20250318 172000 401329725 37350 37350 37350 37350 0
147 20250318 171900 401329725 37350 37350 37350 37350 0
148 20250318 171800 401329725 37350 37350 37350 37350 0
149 20250318 171700 401329725 37350 37350 37350 37350 0
150 20250318 171600 401329725 37350 37350 37350 37350 0
151 20250318 171500 401329725 37350 37350 37350 37350 0
152 20250318 171400 401329725 37350 37350 37350 37350 68
153 20250318 171300 401329725 37350 37350 37350 37350 0
154 20250318 171200 401329725 37350 37350 37350 37350 0
155 20250318 171100 401329725 37350 37350 37350 37350 0
156 20250318 171000 401329725 37350 37350 37350 37350 0
157 20250318 170900 401329725 37350 37350 37350 37350 0
158 20250318 170800 401329725 37350 37350 37350 37350 0
159 20250318 170700 401329725 37350 37350 37350 37350 0
160 20250318 170600 401329725 37350 37350 37350 37350 0
161 20250318 170500 401329725 37350 37350 37350 37350 0
162 20250318 170400 401329725 37350 37350 37350 37350 0
163 20250318 170300 401329725 37350 37350 37350 37350 0
164 20250318 170200 401329725 37350 37350 37350 37350 0
165 20250318 170100 401329725 37350 37350 37350 37350 0
166 20250318 170000 401329725 37350 37350 37350 37350 0
167 20250318 165900 401329725 37350 37350 37350 37350 0
168 20250318 165800 401329725 37350 37350 37350 37350 0
169 20250318 165700 401329725 37350 37350 37350 37350 0
170 20250318 165600 401329725 37350 37350 37350 37350 0
171 20250318 165500 401329725 37350 37350 37350 37350 0
172 20250318 165400 401329725 37350 37350 37350 37350 0
173 20250318 165300 401329725 37350 37350 37350 37350 0
174 20250318 165200 401329725 37350 37350 37350 37350 0
175 20250318 165100 401329725 37350 37350 37350 37350 0
176 20250318 165000 401329725 37350 37350 37350 37350 0
177 20250318 164900 401329725 37350 37350 37350 37350 0
178 20250318 164800 401329725 37350 37350 37350 37350 0
179 20250318 164700 401329725 37350 37350 37350 37350 0
180 20250318 164600 401329725 37350 37350 37350 37350 0
181 20250318 164500 401329725 37350 37350 37350 37350 0
182 20250318 164400 401329725 37350 37350 37350 37350 68
183 20250318 164300 401329725 37350 37350 37350 37350 0
184 20250318 164200 401329725 37350 37350 37350 37350 0
185 20250318 164100 401329725 37350 37350 37350 37350 0
186 20250318 164000 401329725 37350 37350 37350 37350 0
187 20250318 163900 401329725 37350 37350 37350 37350 0
188 20250318 163800 401329725 37350 37350 37350 37350 0
189 20250318 163700 401329725 37350 37350 37350 37350 0
190 20250318 163600 401329725 37350 37350 37350 37350 0
191 20250318 163500 401329725 37350 37350 37350 37350 0
192 20250318 163400 401329725 37350 37350 37350 37350 0
193 20250318 163300 401329725 37350 37350 37350 37350 0
194 20250318 163200 401329725 37350 37350 37350 37350 0
195 20250318 163100 401329725 37350 37350 37350 37350 0
196 20250318 163000 401329725 37350 37350 37350 37350 0
197 20250318 162900 401329725 37350 37350 37350 37350 0
198 20250318 162800 401329725 37350 37350 37350 37350 0
199 20250318 162700 401329725 37350 37350 37350 37350 0
200 20250318 162600 401329725 37350 37350 37350 37350 0
201 20250318 162500 401329725 37350 37350 37350 37350 0
202 20250318 162400 401329725 37350 37350 37350 37350 0
203 20250318 162300 401329725 37350 37350 37350 37350 0
204 20250318 162200 401329725 37350 37350 37350 37350 0
205 20250318 162100 401329725 37350 37350 37350 37350 0
206 20250318 162000 401329725 37350 37350 37350 37350 0
207 20250318 161900 401329725 37350 37350 37350 37350 0
208 20250318 161800 401329725 37350 37350 37350 37350 0
209 20250318 161700 401329725 37350 37350 37350 37350 0
210 20250318 161600 401329725 37350 37350 37350 37350 0
211 20250318 161500 401329725 37350 37350 37350 37350 0
212 20250318 161400 401329725 37350 37350 37350 37350 68
213 20250318 161300 401329725 37350 37350 37350 37350 0
214 20250318 161200 401329725 37350 37350 37350 37350 0
215 20250318 161100 401329725 37350 37350 37350 37350 0
216 20250318 161000 401329725 37350 37350 37350 37350 0
217 20250318 160900 401329725 37350 37350 37350 37350 0
218 20250318 160800 401329725 37350 37350 37350 37350 0
219 20250318 160700 401329725 37350 37350 37350 37350 0
220 20250318 160600 401329725 37350 37350 37350 37350 0
221 20250318 160500 401329725 37350 37350 37350 37350 0
222 20250318 160400 401329725 37350 37350 37350 37350 0
223 20250318 160300 401329725 37350 37350 37350 37350 0
224 20250318 160200 401329725 37350 37350 37350 37350 0
225 20250318 160100 401329725 37350 37350 37350 37350 0
226 20250318 160000 401329725 37350 37350 37350 37350 0
227 20250318 155900 401329725 37350 37350 37350 37350 0
228 20250318 155800 401329725 37350 37350 37350 37350 0
229 20250318 155700 401329725 37350 37350 37350 37350 0
230 20250318 155600 401329725 37350 37350 37350 37350 0
231 20250318 155500 401329725 37350 37350 37350 37350 0
232 20250318 155400 401329725 37350 37350 37350 37350 0
233 20250318 155300 401329725 37350 37350 37350 37350 0
234 20250318 155200 401329725 37350 37350 37350 37350 0
235 20250318 155100 401329725 37350 37350 37350 37350 0
236 20250318 155000 401329725 37350 37350 37350 37350 0
237 20250318 154900 401329725 37350 37350 37350 37350 0
238 20250318 154800 401329725 37350 37350 37350 37350 0
239 20250318 154700 401329725 37350 37350 37350 37350 0
240 20250318 154600 401329725 37350 37350 37350 37350 0
241 20250318 154500 401329725 37350 37350 37350 37350 0
242 20250318 154400 401329725 37350 37350 37350 37350 68
243 20250318 154300 401329725 37350 37350 37350 37350 0
244 20250318 154200 401329725 37350 37350 37350 37350 0
245 20250318 154100 401329725 37350 37350 37350 37350 0
246 20250318 154000 401329725 37350 37350 37350 37350 0
247 20250318 153900 401329725 37350 37350 37350 37350 0
248 20250318 153800 401329725 37350 37350 37350 37350 0
249 20250318 153700 401329725 37350 37350 37350 37350 0
250 20250318 153600 401329725 37350 37350 37350 37350 0
251 20250318 153500 401329725 37350 37350 37350 37350 0
252 20250318 153400 401329725 37350 37350 37350 37350 0
253 20250318 153300 401329725 37350 37350 37350 37350 0
254 20250318 153200 401329725 37350 37350 37350 37350 0
255 20250318 153100 401329725 37350 37350 37350 37350 0
256 20250318 153000 401329725 37350 37350 37350 37350 68
257 20250318 152900 398789925 37300 37300 37300 37300 0
258 20250318 152800 398789925 37300 37300 37300 37300 0
259 20250318 152700 398789925 37300 37300 37300 37300 0
260 20250318 152600 398789925 37300 37300 37300 37300 0
261 20250318 152500 398789925 37300 37300 37300 37300 0
262 20250318 152400 398789925 37300 37300 37300 37300 0
263 20250318 152300 398789925 37300 37300 37300 37300 0
264 20250318 152200 398789925 37300 37300 37300 37300 0
265 20250318 152100 398789925 37300 37300 37300 37300 0
266 20250318 152000 398789925 37300 37300 37300 37300 0
267 20250318 151900 398789925 37300 37150 37300 37150 50
268 20250318 151800 396926075 37050 37050 37050 37050 1
269 20250318 151700 396889025 37050 37050 37050 37050 4
270 20250318 151600 396740825 37050 37050 37050 37050 1
271 20250318 151500 396703775 37150 37150 37150 37150 0
272 20250318 151400 396703775 37150 37100 37150 37100 7
273 20250318 151300 396443775 37100 37100 37100 37100 1
274 20250318 151200 396406675 37100 37100 37100 37100 0
275 20250318 151100 396406675 37100 37100 37100 37100 2
276 20250318 151000 396332475 37050 37050 37050 37050 2
277 20250318 150900 396258375 37050 37050 37050 37050 0
278 20250318 150800 396258375 37050 37000 37050 37000 4
279 20250318 150700 396110225 37050 37050 37050 37050 0
280 20250318 150600 396110225 37050 37050 37050 37050 0
281 20250318 150500 396110225 37050 37050 37050 37050 0
282 20250318 150400 396110225 37050 37050 37050 37050 1
283 20250318 150300 396073175 36950 37050 37050 36950 200
284 20250318 150200 388676875 37050 37050 37050 37050 0
285 20250318 150100 388676875 37050 37050 37050 37050 0
286 20250318 150000 388676875 37050 37100 37100 37050 134
287 20250318 145900 383710175 37100 37100 37100 37100 3
288 20250318 145800 383598875 37100 37100 37100 37100 0
289 20250318 145700 383598875 37100 37100 37100 37100 0
290 20250318 145600 383598875 37100 37100 37100 37100 1
291 20250318 145500 383561775 37100 37100 37150 37100 9
292 20250318 145400 383227725 37100 37100 37100 37100 2
293 20250318 145300 383153525 37100 37075 37100 37075 8
294 20250318 145200 382856750 37050 37050 37050 37050 1
295 20250318 145100 382819700 37000 37000 37000 37000 0
296 20250318 145000 382819700 37000 36950 37000 36950 6
297 20250318 144900 382597850 36950 36950 37000 36950 50
298 20250318 144800 380747950 36950 37000 37000 36950 50
299 20250318 144700 378898050 36950 37000 37000 36950 43
300 20250318 144600 377307150 36950 37000 37000 36950 8
301 20250318 144500 377011450 36950 36950 37000 36950 93
302 20250318 144400 373570750 36950 36950 37000 36950 6
303 20250318 144300 373349000 36950 37000 37000 36950 8
304 20250318 144200 373053100 37000 37000 37000 36950 50
305 20250318 144100 371203200 36950 37000 37050 36950 51
306 20250318 144000 369316200 37000 37000 37050 36950 50
307 20250318 143900 367466200 36950 37000 37050 36950 10
308 20250318 143800 367096200 37000 37000 37050 36950 44
309 20250318 143700 365468250 37000 37000 37050 37000 51
310 20250318 143600 363578950 37000 37000 37000 36950 8
311 20250318 143500 363283050 37000 37000 37050 36950 47
312 20250318 143400 361544100 37000 37000 37000 36950 51
313 20250318 143300 359657300 37000 37000 37000 37000 47
314 20250318 143200 357918300 37000 37000 37000 37000 6
315 20250318 143100 357696300 37000 37000 37000 37000 49
316 20250318 143000 355883300 37000 37000 37050 37000 49
317 20250318 142900 354070100 37050 37000 37050 37000 4
318 20250318 142800 353922050 37000 36950 37000 36950 54
319 20250318 142700 351924150 36950 36950 37000 36950 42
320 20250318 142600 350372200 36950 37000 37000 36950 46
321 20250318 142500 348670300 36950 37000 37000 36950 11
322 20250318 142400 348263550 36950 36950 37000 36950 50
323 20250318 142300 346413850 37000 36950 37000 36950 56
324 20250318 142200 344344250 36950 37000 37000 36950 4
325 20250318 142100 344196350 37000 36950 37000 36950 53
326 20250318 142000 342237725 36950 37000 37000 36950 47
327 20250318 141900 340498975 37000 37000 37050 36950 45
328 20250318 141800 338833975 37000 37000 37000 36950 8
329 20250318 141700 338538125 37000 36950 37000 36950 49
330 20250318 141600 336725375 36950 36950 36950 36950 48
331 20250318 141500 334951775 36950 36950 36950 36950 7
332 20250318 141400 334693125 36950 36950 36950 36950 49
333 20250318 141300 332882575 36950 36950 36950 36950 49
334 20250318 141200 331072025 37000 37000 37000 36950 11
335 20250318 141100 330665325 37000 36950 37000 36950 49
336 20250318 141000 328852425 36950 37000 37000 36950 44
337 20250318 140900 327224575 37150 36950 37150 36950 48
338 20250318 140800 325448475 37000 37000 37000 36950 10
339 20250318 140700 325078575 36950 37000 37000 36950 86
340 20250318 140600 321896675 37000 37000 37000 37000 6
341 20250318 140500 321674675 37000 36950 37050 36950 72
342 20250318 140400 319007575 37000 37050 37050 36950 69
343 20250318 140300 316453625 36950 37000 37000 36950 308
344 20250318 140200 305069325 37000 37100 37400 37000 35
345 20250318 140100 303762225 37250 37300 37400 37000 143
346 20250318 140000 298425525 37300 37000 37350 37000 183
347 20250318 135900 291600925 36950 36950 37000 36950 45
348 20250318 135800 289938125 36950 36950 36950 36950 9
349 20250318 135700 289605575 37000 37000 37000 37000 288
350 20250318 135600 278949575 37000 37000 37000 37000 44
351 20250318 135500 277321575 37000 37000 37000 37000 52
352 20250318 135400 275397575 37000 37000 37000 37000 7
353 20250318 135300 275138575 37000 36950 37000 36950 70
354 20250318 135200 272548925 36950 37000 37000 36950 21
355 20250318 135100 271772025 37000 37000 37000 37000 7
356 20250318 135000 271513025 37000 37000 37050 37000 54
357 20250318 134900 269514675 37000 37000 37000 37000 48
358 20250318 134800 267738675 37000 37000 37050 37000 49
359 20250318 134700 265925625 37000 37000 37000 37000 7
360 20250318 134600 265666625 37000 37000 37025 37000 48
361 20250318 134500 263890600 37000 37000 37000 37000 49
362 20250318 134400 262077600 37000 37050 37050 37000 11
363 20250318 134300 261670450 37000 37000 37050 37000 7
364 20250318 134200 261411400 37000 37000 37050 37000 52
365 20250318 134100 259487250 37000 37000 37050 37000 6
366 20250318 134000 259265200 37050 37100 37100 37050 52
367 20250318 133900 257338250 37050 37050 37050 37050 46
368 20250318 133800 255633950 37050 37100 37100 37050 70
369 20250318 133700 253039400 37050 37050 37050 37050 12
370 20250318 133600 252594800 37050 37050 37050 37050 47
371 20250318 133500 250853450 37050 37050 37050 37050 48
372 20250318 133400 249075050 37050 37100 37100 37050 21
373 20250318 133300 248296200 37050 37050 37050 37050 49
374 20250318 133200 246480750 37050 37050 37100 37050 43
375 20250318 133100 244885900 37100 37100 37100 37050 7
376 20250318 133000 244626400 37250 37050 37250 37050 14
377 20250318 132900 244106400 37100 37150 37250 37050 559
378 20250318 132800 223373800 37150 37300 37300 37150 477
379 20250318 132700 205605350 37300 37300 37300 37300 5
380 20250318 132600 205418850 37300 37300 37350 37300 50
381 20250318 132500 203551800 37350 37300 37350 37300 7
382 20250318 132400 203290475 37300 37350 37350 37300 23
383 20250318 132300 202431525 37300 37300 37300 37300 0
384 20250318 132200 202431525 37300 37300 37300 37300 0
385 20250318 132100 202431525 37300 37300 37300 37300 0
386 20250318 132000 202431525 37300 37350 37350 37300 15
387 20250318 131900 201871325 37350 37350 37350 37350 1
388 20250318 131800 201833975 37350 37350 37350 37350 1
389 20250318 131700 201796625 37350 37350 37350 37350 1
390 20250318 131600 201759275 37350 37350 37350 37350 0
391 20250318 131500 201759275 37350 37350 37350 37350 1
392 20250318 131400 201721925 37350 37350 37350 37350 1
393 20250318 131300 201684575 37450 37450 37450 37450 0
394 20250318 131200 201684575 37450 37450 37450 37450 0
395 20250318 131100 201684575 37450 37450 37450 37450 0
396 20250318 131000 201684575 37450 37375 37550 37375 16
397 20250318 130900 201085675 37350 37350 37350 37350 0
398 20250318 130800 201085675 37350 37350 37350 37350 0
399 20250318 130700 201085675 37350 37350 37350 37350 3
400 20250318 130600 200973625 37350 37350 37350 37350 0
401 20250318 130500 200973625 37350 37350 37350 37350 0
402 20250318 130400 200973625 37350 37350 37350 37350 0
403 20250318 130300 200973625 37350 37400 37550 37350 3
404 20250318 130200 200861325 37550 37550 37550 37400 80
405 20250318 130100 197857625 37400 37500 37550 37400 117
406 20250318 130000 193468225 37400 37400 37500 37350 208
407 20250318 125900 185681425 37350 37350 37350 37350 0
408 20250318 125800 185681425 37350 37350 37350 37350 5
409 20250318 125700 185494675 37350 37350 37350 37350 3
410 20250318 125600 185382625 37350 37350 37350 37350 1
411 20250318 125500 185345275 37350 37350 37350 37350 3
412 20250318 125400 185233225 37350 37350 37350 37350 3
413 20250318 125300 185121175 37350 37350 37350 37350 1
414 20250318 125200 185083825 37450 37300 37450 37300 5
415 20250318 125100 184897125 37300 37300 37300 37300 3
416 20250318 125000 184785225 37450 37300 37450 37300 12
417 20250318 124900 184336125 37300 37300 37300 37300 4
418 20250318 124800 184186925 37450 37300 37450 37300 60
419 20250318 124700 181940600 37300 37300 37300 37300 0
420 20250318 124600 181940600 37300 37350 37350 37300 303
421 20250318 124500 170638600 37350 37350 37350 37350 5
422 20250318 124400 170451850 37350 37350 37350 37350 0
423 20250318 124300 170451850 37350 37400 37400 37350 6
424 20250318 124200 170227600 37400 37300 37400 37300 4
425 20250318 124100 170078300 37300 37300 37300 37300 0
426 20250318 124000 170078300 37300 37350 37400 37300 12
427 20250318 123900 169629950 37300 37300 37300 37300 4
428 20250318 123800 169480750 37350 37350 37350 37350 0
429 20250318 123700 169480750 37350 37350 37350 37350 3
430 20250318 123600 169368700 37300 37300 37300 37300 4
431 20250318 123500 169219500 37300 37300 37300 37300 0
432 20250318 123400 169219500 37300 37300 37300 37300 3
433 20250318 123300 169107600 37300 37300 37300 37300 3
434 20250318 123200 168995700 37300 37300 37300 37300 0
435 20250318 123100 168995700 37300 37300 37300 37300 3
436 20250318 123000 168883800 37400 37300 37400 37300 12
437 20250318 122900 168435425 37300 37300 37300 37300 0
438 20250318 122800 168435425 37300 37300 37300 37300 3
439 20250318 122700 168323525 37300 37300 37300 37300 3
440 20250318 122600 168211625 37400 37300 37400 37300 10
441 20250318 122500 167837875 37300 37300 37300 37300 5
442 20250318 122400 167651375 37300 37300 37300 37300 3
443 20250318 122300 167539475 37300 37300 37300 37300 0
444 20250318 122200 167539475 37300 37350 37350 37300 5
445 20250318 122100 167352925 37300 37300 37300 37300 3
446 20250318 122000 167241025 37350 37350 37350 37350 9
447 20250318 121900 166904875 37300 37300 37300 37300 5
448 20250318 121800 166718375 37300 37300 37300 37300 31
449 20250318 121700 165562075 37300 37300 37300 37300 0
450 20250318 121600 165562075 37300 37300 37300 37300 3
451 20250318 121500 165450175 37300 37300 37300 37300 4
452 20250318 121400 165300975 37300 37300 37300 37300 30
453 20250318 121300 164181975 37300 37300 37300 37300 3
454 20250318 121200 164070075 37300 37300 37300 37300 4
455 20250318 121100 163920875 37300 37300 37300 37300 0
456 20250318 121000 163920875 37300 37325 37400 37300 12
457 20250318 120900 163472500 37300 37300 37300 37300 3
458 20250318 120800 163360600 37300 37300 37300 37300 0
459 20250318 120700 163360600 37300 37300 37300 37300 3
460 20250318 120600 163248700 37300 37300 37300 37300 3
461 20250318 120500 163136800 37300 37300 37300 37300 2
462 20250318 120400 163062200 37300 37300 37300 37300 3
463 20250318 120300 162950300 37300 37300 37300 37300 3
464 20250318 120200 162838400 37400 37350 37400 37300 955
465 20250318 120100 127145050 37350 37350 37350 37300 132
466 20250318 120000 122215000 37350 37325 37350 37300 189
467 20250318 115900 115156250 37300 37300 37300 37300 0
468 20250318 115800 115156250 37300 37300 37300 37300 103
469 20250318 115700 111314350 37300 37300 37300 37300 3
470 20250318 115600 111202450 37300 37300 37300 37300 0
471 20250318 115500 111202450 37300 37300 37300 37300 5
472 20250318 115400 111015950 37300 37300 37300 37300 3
473 20250318 115300 110904050 37300 37300 37300 37300 0
474 20250318 115200 110904050 37300 37300 37300 37300 4
475 20250318 115100 110754850 37300 37300 37300 37300 3
476 20250318 115000 110642950 37350 37325 37350 37300 10
477 20250318 114900 110269525 37300 37300 37300 37300 3
478 20250318 114800 110157625 37300 37300 37300 37300 1
479 20250318 114700 110120325 37300 37300 37300 37300 0
480 20250318 114600 110120325 37300 37300 37300 37300 0
481 20250318 114500 110120325 37300 37300 37300 37300 17
482 20250318 114400 109486225 37300 37300 37300 37300 93
483 20250318 114300 106017325 37300 37300 37300 37300 0
484 20250318 114200 106017325 37300 37300 37300 37300 0
485 20250318 114100 106017325 37300 37300 37300 37300 0
486 20250318 114000 106017325 37300 37300 37300 37300 0
487 20250318 113900 106017325 37300 37300 37300 37300 0
488 20250318 113800 106017325 37300 37300 37300 37300 0
489 20250318 113700 106017325 37300 37300 37300 37300 0
490 20250318 113600 106017325 37300 37300 37300 37300 0
491 20250318 113500 106017325 37300 37300 37300 37300 8
492 20250318 113400 105718925 37300 37350 37350 37300 27
493 20250318 113300 104710625 37300 37300 37300 37300 0
494 20250318 113200 104710625 37300 37300 37300 37300 3
495 20250318 113100 104598725 37350 37300 37350 37300 12
496 20250318 113000 104151075 37300 37350 37350 37300 16
497 20250318 112900 103553825 37325 37300 37325 37300 4
498 20250318 112800 103404600 37300 37300 37300 37300 1
499 20250318 112700 103367300 37300 37100 37300 37100 318
500 20250318 112600 91506250 37050 37050 37050 37050 3
501 20250318 112500 91395100 37050 37050 37050 37050 2
502 20250318 112400 91321000 37050 37050 37050 37050 37
503 20250318 112300 89950150 37050 37050 37050 37050 3
504 20250318 112200 89839000 37050 37050 37050 37050 0
505 20250318 112100 89839000 37050 37050 37050 37050 4
506 20250318 112000 89690800 37300 37100 37300 37100 10
507 20250318 111900 89318600 37050 37050 37050 37050 3
508 20250318 111800 89207450 37050 37050 37050 37050 3
509 20250318 111700 89096300 37100 37100 37100 37100 0
510 20250318 111600 89096300 37100 37125 37125 37100 4
511 20250318 111500 88947875 37100 37100 37100 37100 0
512 20250318 111400 88947875 37100 37100 37100 37100 3
513 20250318 111300 88836575 37100 37100 37100 37100 3
514 20250318 111200 88725275 37150 37150 37150 37150 0
515 20250318 111100 88725275 37150 37100 37150 37100 4
516 20250318 111000 88576825 37250 37100 37250 37100 12
517 20250318 110900 88131250 37100 37100 37100 37100 0
518 20250318 110800 88131250 37100 37100 37100 37100 3
519 20250318 110700 88019950 37150 37150 37150 37150 1
520 20250318 110600 87982800 37100 37100 37100 37100 3
521 20250318 110500 87871500 37100 37100 37100 37100 5
522 20250318 110400 87686000 37150 37300 37300 37150 2
523 20250318 110300 87611550 37200 37100 37200 37100 4
524 20250318 110200 87463050 37100 37250 37300 37100 42
525 20250318 110100 85897100 37300 37250 37300 37100 241
526 20250318 110000 76917050 37250 37150 37250 37100 189
527 20250318 105900 69877650 37100 37100 37100 37100 0
528 20250318 105800 69877650 37100 37100 37100 37100 3
529 20250318 105700 69766350 37100 37150 37150 37100 5
530 20250318 105600 69580800 37100 37100 37100 37100 0
531 20250318 105500 69580800 37100 37125 37125 37100 4
532 20250318 105400 69432375 37100 37100 37100 37100 4
533 20250318 105300 69283975 37100 37100 37100 37100 0
534 20250318 105200 69283975 37100 37100 37100 37100 3
535 20250318 105100 69172675 37100 37125 37125 37100 2
536 20250318 105000 69098450 37100 37100 37100 37100 5
537 20250318 104900 68912950 37100 37100 37100 37100 3
538 20250318 104800 68801650 37100 37100 37100 37100 0
539 20250318 104700 68801650 37100 37100 37100 37100 4
540 20250318 104600 68653250 37100 37100 37100 37100 3
541 20250318 104500 68541950 37100 37100 37100 37100 202
542 20250318 104400 61047750 37100 37100 37100 37100 4
543 20250318 104300 60899350 37100 37100 37100 37100 0
544 20250318 104200 60899350 37100 37100 37100 37100 3
545 20250318 104100 60788050 37100 37100 37100 37100 3
546 20250318 104000 60676750 37100 37100 37100 37100 1
547 20250318 103900 60639650 37100 37100 37100 37100 3
548 20250318 103800 60528350 37100 37100 37100 37100 3
549 20250318 103700 60417050 37100 37100 37100 37100 1
550 20250318 103600 60379950 37100 37100 37100 37100 3
551 20250318 103500 60268650 37100 37100 37100 37100 0
552 20250318 103400 60268650 37100 37100 37100 37100 3
553 20250318 103300 60157350 37100 37100 37100 37100 4
554 20250318 103200 60008950 37100 37100 37100 37100 0
555 20250318 103100 60008950 37100 37100 37100 37100 3
556 20250318 103000 59897650 37100 37100 37100 37100 4
557 20250318 102900 59749250 37100 37100 37100 37100 0
558 20250318 102800 59749250 37100 37100 37100 37100 3
559 20250318 102700 59637950 37150 37100 37150 37100 6
560 20250318 102600 59415100 37100 37100 37100 37100 3
561 20250318 102500 59303800 37100 37100 37100 37100 6
562 20250318 102400 59081200 37100 37100 37100 37100 0
563 20250318 102300 59081200 37100 37125 37150 37100 126
564 20250318 102200 54401150 37100 37100 37100 37100 4
565 20250318 102100 54252750 37125 37125 37125 37125 5
566 20250318 102000 54067125 37100 37100 37100 37100 4
567 20250318 101900 53918725 37100 37100 37100 37100 0
568 20250318 101800 53918725 37100 37100 37100 37100 3
569 20250318 101700 53807425 37100 37100 37100 37100 43
570 20250318 101600 52212125 37100 37100 37100 37100 1
571 20250318 101500 52175025 37100 37100 37100 37100 3
572 20250318 101400 52063725 37100 37100 37100 37100 3
573 20250318 101300 51952425 37100 37100 37100 37100 0
574 20250318 101200 51952425 37100 37100 37100 37100 3
575 20250318 101100 51841125 37200 37200 37200 37200 1
576 20250318 101000 51803925 37150 37150 37150 37100 6
577 20250318 100900 51581175 37100 37100 37100 37100 3
578 20250318 100800 51469875 37150 37150 37150 37150 0
579 20250318 100700 51469875 37150 37150 37150 37150 3
580 20250318 100600 51358425 37150 37150 37150 37150 6
581 20250318 100500 51135525 37150 37150 37150 37150 3
582 20250318 100400 51024075 37150 37150 37150 37150 3
583 20250318 100300 50912625 37150 37150 37150 37150 0
584 20250318 100200 50912625 37150 37350 37350 37150 42
585 20250318 100100 49345225 37250 37300 37350 37150 147
586 20250318 100000 43861475 37300 37125 37300 37125 177
587 20250318 095900 37264700 37100 37100 37100 37100 4
588 20250318 095800 37116300 37100 37100 37100 37100 3
589 20250318 095700 37005000 37125 37125 37125 37125 0
590 20250318 095600 37005000 37125 37100 37125 37100 4
591 20250318 095500 36856575 37150 37150 37150 37150 1
592 20250318 095400 36819425 37150 37175 37175 37150 7
593 20250318 095300 36559275 37150 37150 37150 37150 6
594 20250318 095200 36336375 37150 37150 37150 37150 0
595 20250318 095100 36336375 37150 37150 37150 37150 3
596 20250318 095000 36224925 37150 37150 37150 37150 3
597 20250318 094900 36113475 37200 37175 37200 37175 6
598 20250318 094800 35890400 37100 37100 37100 37100 8
599 20250318 094700 35593600 37100 37100 37100 37100 2
600 20250318 094600 35519400 37100 37100 37100 37100 3
601 20250318 094500 35408100 37150 37150 37150 37150 6
602 20250318 094400 35185200 37150 37150 37150 37150 0
603 20250318 094300 35185200 37150 37150 37150 37150 5
604 20250318 094200 34999450 37200 37200 37200 37200 6
605 20250318 094100 34776250 37200 37200 37200 37200 0
606 20250318 094000 34776250 37200 37150 37200 37150 23
607 20250318 093900 33920800 37150 37150 37150 37150 0
608 20250318 093800 33920800 37150 37250 37250 37150 4
609 20250318 093700 33772100 37150 37150 37150 37150 8
610 20250318 093600 33474900 37150 37150 37150 37150 0
611 20250318 093500 33474900 37150 37150 37150 37150 6
612 20250318 093400 33252000 37150 37150 37150 37150 3
613 20250318 093300 33140550 37300 37300 37300 37300 0
614 20250318 093200 33140550 37300 37150 37300 37150 155
615 20250318 093100 27362700 37250 37250 37250 37250 1
616 20250318 093000 27325450 37150 37150 37150 37150 3
617 20250318 092900 27214000 37150 37150 37150 37150 3
618 20250318 092800 27102550 37150 37150 37150 37150 15
619 20250318 092700 26545300 37150 37150 37150 37150 3
620 20250318 092600 26433850 37150 37150 37150 37150 3
621 20250318 092500 26322400 37150 37150 37150 37150 3
622 20250318 092400 26210950 37150 37150 37150 37150 3
623 20250318 092300 26099500 37250 37250 37250 37250 26
624 20250318 092200 25131000 37250 37150 37250 37150 5
625 20250318 092100 24945050 37150 37150 37150 37150 3
626 20250318 092000 24833600 37150 37150 37150 37150 0
627 20250318 091900 24833600 37150 37150 37150 37150 3
628 20250318 091800 24722150 37150 37175 37200 37150 38
629 20250318 091700 23309775 37150 37150 37150 37150 0
630 20250318 091600 23309775 37150 37150 37150 37150 3
631 20250318 091500 23198325 37150 37150 37150 37150 0
632 20250318 091400 23198325 37150 37150 37150 37150 4
633 20250318 091300 23049725 37150 37175 37175 37150 5
634 20250318 091200 22863900 37050 37150 37150 37050 80
635 20250318 091100 19899050 37150 37250 37250 37150 186
636 20250318 091000 12970850 37250 37250 37250 37250 4
637 20250318 090900 12821850 37250 37250 37250 37250 5
638 20250318 090800 12635600 37250 37250 37250 37250 3
639 20250318 090700 12523850 37250 37250 37250 37250 0
640 20250318 090600 12523850 37250 37250 37250 37250 3
641 20250318 090500 12412100 37300 37300 37300 37300 2
642 20250318 090400 12337500 37250 37250 37250 37250 0
643 20250318 090300 12337500 37250 37250 37250 37250 3
644 20250318 090200 12225750 37250 37250 37250 37250 3
645 20250318 090100 12114000 37300 37150 37300 37150 153
646 20250318 090000 6408900 37100 37300 37300 37050 172