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

651
067280/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194900,88166900,32400,32400,32400,32400,281
20250318,194800,88166900,32400,32400,32400,32400,0
20250318,194700,88166900,32400,32400,32400,32400,0
20250318,194600,88166900,32400,32400,32400,32400,0
20250318,194500,88166900,32400,32400,32400,32400,0
20250318,194400,88166900,32400,32400,32400,32400,0
20250318,194300,88166900,32400,32400,32400,32400,0
20250318,194200,88166900,32400,32400,32400,32400,0
20250318,194100,88166900,32400,32400,32400,32400,0
20250318,194000,88166900,32400,32400,32400,32400,0
20250318,193900,88166900,32400,32400,32400,32400,0
20250318,193800,88166900,32400,32400,32400,32400,0
20250318,193700,88166900,32400,32400,32400,32400,0
20250318,193600,88166900,32400,32400,32400,32400,0
20250318,193500,88166900,32400,32400,32400,32400,0
20250318,193400,88166900,32400,32400,32400,32400,0
20250318,193300,88166900,32400,32400,32400,32400,0
20250318,193200,88166900,32400,32400,32400,32400,0
20250318,193100,88166900,32400,32400,32400,32400,0
20250318,193000,88166900,32400,32400,32400,32400,0
20250318,192900,88166900,32400,32400,32400,32400,0
20250318,192800,88166900,32400,32400,32400,32400,0
20250318,192700,88166900,32400,32400,32400,32400,0
20250318,192600,88166900,32400,32400,32400,32400,0
20250318,192500,88166900,32400,32400,32400,32400,0
20250318,192400,88166900,32400,32400,32400,32400,0
20250318,192300,88166900,32400,32400,32400,32400,0
20250318,192200,88166900,32400,32400,32400,32400,0
20250318,192100,88166900,32400,32400,32400,32400,0
20250318,192000,88166900,32400,32400,32400,32400,0
20250318,191900,88166900,32400,32400,32400,32400,281
20250318,191800,88166900,32400,32400,32400,32400,0
20250318,191700,88166900,32400,32400,32400,32400,0
20250318,191600,88166900,32400,32400,32400,32400,0
20250318,191500,88166900,32400,32400,32400,32400,0
20250318,191400,88166900,32400,32400,32400,32400,0
20250318,191300,88166900,32400,32400,32400,32400,0
20250318,191200,88166900,32400,32400,32400,32400,0
20250318,191100,88166900,32400,32400,32400,32400,0
20250318,191000,88166900,32400,32400,32400,32400,0
20250318,190900,88166900,32400,32400,32400,32400,0
20250318,190800,88166900,32400,32400,32400,32400,0
20250318,190700,88166900,32400,32400,32400,32400,0
20250318,190600,88166900,32400,32400,32400,32400,0
20250318,190500,88166900,32400,32400,32400,32400,0
20250318,190400,88166900,32400,32400,32400,32400,0
20250318,190300,88166900,32400,32400,32400,32400,0
20250318,190200,88166900,32400,32400,32400,32400,0
20250318,190100,88166900,32400,32400,32400,32400,0
20250318,190000,88166900,32400,32400,32400,32400,0
20250318,185900,88166900,32400,32400,32400,32400,0
20250318,185800,88166900,32400,32400,32400,32400,0
20250318,185700,88166900,32400,32400,32400,32400,0
20250318,185600,88166900,32400,32400,32400,32400,0
20250318,185500,88166900,32400,32400,32400,32400,0
20250318,185400,88166900,32400,32400,32400,32400,0
20250318,185300,88166900,32400,32400,32400,32400,0
20250318,185200,88166900,32400,32400,32400,32400,0
20250318,185100,88166900,32400,32400,32400,32400,0
20250318,185000,88166900,32400,32400,32400,32400,0
20250318,184900,88166900,32400,32400,32400,32400,281
20250318,184800,88166900,32400,32400,32400,32400,0
20250318,184700,88166900,32400,32400,32400,32400,0
20250318,184600,88166900,32400,32400,32400,32400,0
20250318,184500,88166900,32400,32400,32400,32400,0
20250318,184400,88166900,32400,32400,32400,32400,0
20250318,184300,88166900,32400,32400,32400,32400,0
20250318,184200,88166900,32400,32400,32400,32400,0
20250318,184100,88166900,32400,32400,32400,32400,0
20250318,184000,88166900,32400,32400,32400,32400,0
20250318,183900,88166900,32400,32400,32400,32400,0
20250318,183800,88166900,32400,32400,32400,32400,0
20250318,183700,88166900,32400,32400,32400,32400,0
20250318,183600,88166900,32400,32400,32400,32400,0
20250318,183500,88166900,32400,32400,32400,32400,0
20250318,183400,88166900,32400,32400,32400,32400,0
20250318,183300,88166900,32400,32400,32400,32400,0
20250318,183200,88166900,32400,32400,32400,32400,0
20250318,183100,88166900,32400,32400,32400,32400,0
20250318,183000,88166900,32400,32400,32400,32400,0
20250318,182900,88166900,32400,32400,32400,32400,0
20250318,182800,88166900,32400,32400,32400,32400,0
20250318,182700,88166900,32400,32400,32400,32400,0
20250318,182600,88166900,32400,32400,32400,32400,0
20250318,182500,88166900,32400,32400,32400,32400,0
20250318,182400,88166900,32400,32400,32400,32400,0
20250318,182300,88166900,32400,32400,32400,32400,0
20250318,182200,88166900,32400,32400,32400,32400,0
20250318,182100,88166900,32400,32400,32400,32400,0
20250318,182000,88166900,32400,32400,32400,32400,0
20250318,181900,88166900,32400,32400,32400,32400,281
20250318,181800,88166900,32400,32400,32400,32400,0
20250318,181700,88166900,32400,32400,32400,32400,0
20250318,181600,88166900,32400,32400,32400,32400,0
20250318,181500,88166900,32400,32400,32400,32400,0
20250318,181400,88166900,32400,32400,32400,32400,0
20250318,181300,88166900,32400,32400,32400,32400,0
20250318,181200,88166900,32400,32400,32400,32400,0
20250318,181100,88166900,32400,32400,32400,32400,0
20250318,181000,88166900,32400,32400,32400,32400,0
20250318,180900,88166900,32400,32400,32400,32400,0
20250318,180800,88166900,32400,32400,32400,32400,0
20250318,180700,88166900,32400,32400,32400,32400,0
20250318,180600,88166900,32400,32400,32400,32400,0
20250318,180500,88166900,32400,32400,32400,32400,0
20250318,180400,88166900,32400,32400,32400,32400,0
20250318,180300,88166900,32400,32400,32400,32400,0
20250318,180200,88166900,32400,32400,32400,32400,0
20250318,180100,88166900,32400,32400,32400,32400,0
20250318,180000,88166900,32400,32400,32400,32400,0
20250318,175900,88166900,32400,32400,32400,32400,0
20250318,175800,88166900,32400,32400,32400,32400,0
20250318,175700,88166900,32400,32400,32400,32400,0
20250318,175600,88166900,32400,32400,32400,32400,0
20250318,175500,88166900,32400,32400,32400,32400,0
20250318,175400,88166900,32400,32400,32400,32400,0
20250318,175300,88166900,32400,32400,32400,32400,0
20250318,175200,88166900,32400,32400,32400,32400,0
20250318,175100,88166900,32400,32400,32400,32400,0
20250318,175000,88166900,32400,32400,32400,32400,0
20250318,174900,88166900,32400,32400,32400,32400,281
20250318,174800,88166900,32400,32400,32400,32400,0
20250318,174700,88166900,32400,32400,32400,32400,0
20250318,174600,88166900,32400,32400,32400,32400,0
20250318,174500,88166900,32400,32400,32400,32400,0
20250318,174400,88166900,32400,32400,32400,32400,0
20250318,174300,88166900,32400,32400,32400,32400,0
20250318,174200,88166900,32400,32400,32400,32400,0
20250318,174100,88166900,32400,32400,32400,32400,0
20250318,174000,88166900,32400,32400,32400,32400,0
20250318,173900,88166900,32400,32400,32400,32400,0
20250318,173800,88166900,32400,32400,32400,32400,0
20250318,173700,88166900,32400,32400,32400,32400,0
20250318,173600,88166900,32400,32400,32400,32400,0
20250318,173500,88166900,32400,32400,32400,32400,0
20250318,173400,88166900,32400,32400,32400,32400,0
20250318,173300,88166900,32400,32400,32400,32400,0
20250318,173200,88166900,32400,32400,32400,32400,0
20250318,173100,88166900,32400,32400,32400,32400,0
20250318,173000,88166900,32400,32400,32400,32400,0
20250318,172900,88166900,32400,32400,32400,32400,0
20250318,172800,88166900,32400,32400,32400,32400,0
20250318,172700,88166900,32400,32400,32400,32400,0
20250318,172600,88166900,32400,32400,32400,32400,0
20250318,172500,88166900,32400,32400,32400,32400,0
20250318,172400,88166900,32400,32400,32400,32400,0
20250318,172300,88166900,32400,32400,32400,32400,0
20250318,172200,88166900,32400,32400,32400,32400,0
20250318,172100,88166900,32400,32400,32400,32400,0
20250318,172000,88166900,32400,32400,32400,32400,0
20250318,171900,88166900,32400,32400,32400,32400,281
20250318,171800,88166900,32400,32400,32400,32400,0
20250318,171700,88166900,32400,32400,32400,32400,0
20250318,171600,88166900,32400,32400,32400,32400,0
20250318,171500,88166900,32400,32400,32400,32400,0
20250318,171400,88166900,32400,32400,32400,32400,0
20250318,171300,88166900,32400,32400,32400,32400,0
20250318,171200,88166900,32400,32400,32400,32400,0
20250318,171100,88166900,32400,32400,32400,32400,0
20250318,171000,88166900,32400,32400,32400,32400,0
20250318,170900,88166900,32400,32400,32400,32400,0
20250318,170800,88166900,32400,32400,32400,32400,0
20250318,170700,88166900,32400,32400,32400,32400,0
20250318,170600,88166900,32400,32400,32400,32400,0
20250318,170500,88166900,32400,32400,32400,32400,0
20250318,170400,88166900,32400,32400,32400,32400,0
20250318,170300,88166900,32400,32400,32400,32400,0
20250318,170200,88166900,32400,32400,32400,32400,0
20250318,170100,88166900,32400,32400,32400,32400,0
20250318,170000,88166900,32400,32400,32400,32400,0
20250318,165900,88166900,32400,32400,32400,32400,0
20250318,165800,88166900,32400,32400,32400,32400,0
20250318,165700,88166900,32400,32400,32400,32400,0
20250318,165600,88166900,32400,32400,32400,32400,0
20250318,165500,88166900,32400,32400,32400,32400,0
20250318,165400,88166900,32400,32400,32400,32400,0
20250318,165300,88166900,32400,32400,32400,32400,0
20250318,165200,88166900,32400,32400,32400,32400,0
20250318,165100,88166900,32400,32400,32400,32400,0
20250318,165000,88166900,32400,32400,32400,32400,0
20250318,164900,88166900,32400,32400,32400,32400,281
20250318,164800,88166900,32400,32400,32400,32400,0
20250318,164700,88166900,32400,32400,32400,32400,0
20250318,164600,88166900,32400,32400,32400,32400,0
20250318,164500,88166900,32400,32400,32400,32400,0
20250318,164400,88166900,32400,32400,32400,32400,0
20250318,164300,88166900,32400,32400,32400,32400,0
20250318,164200,88166900,32400,32400,32400,32400,0
20250318,164100,88166900,32400,32400,32400,32400,0
20250318,164000,88166900,32400,32400,32400,32400,0
20250318,163900,88166900,32400,32400,32400,32400,0
20250318,163800,88166900,32400,32400,32400,32400,0
20250318,163700,88166900,32400,32400,32400,32400,0
20250318,163600,88166900,32400,32400,32400,32400,0
20250318,163500,88166900,32400,32400,32400,32400,0
20250318,163400,88166900,32400,32400,32400,32400,0
20250318,163300,88166900,32400,32400,32400,32400,0
20250318,163200,88166900,32400,32400,32400,32400,0
20250318,163100,88166900,32400,32400,32400,32400,0
20250318,163000,88166900,32400,32400,32400,32400,0
20250318,162900,88166900,32400,32400,32400,32400,0
20250318,162800,88166900,32400,32400,32400,32400,0
20250318,162700,88166900,32400,32400,32400,32400,0
20250318,162600,88166900,32400,32400,32400,32400,0
20250318,162500,88166900,32400,32400,32400,32400,0
20250318,162400,88166900,32400,32400,32400,32400,0
20250318,162300,88166900,32400,32400,32400,32400,0
20250318,162200,88166900,32400,32400,32400,32400,0
20250318,162100,88166900,32400,32400,32400,32400,0
20250318,162000,88166900,32400,32400,32400,32400,0
20250318,161900,88166900,32400,32400,32400,32400,281
20250318,161800,88166900,32400,32400,32400,32400,0
20250318,161700,88166900,32400,32400,32400,32400,0
20250318,161600,88166900,32400,32400,32400,32400,0
20250318,161500,88166900,32400,32400,32400,32400,0
20250318,161400,88166900,32400,32400,32400,32400,0
20250318,161300,88166900,32400,32400,32400,32400,0
20250318,161200,88166900,32400,32400,32400,32400,0
20250318,161100,88166900,32400,32400,32400,32400,0
20250318,161000,88166900,32400,32400,32400,32400,0
20250318,160900,88166900,32400,32400,32400,32400,0
20250318,160800,88166900,32400,32400,32400,32400,0
20250318,160700,88166900,32400,32400,32400,32400,0
20250318,160600,88166900,32400,32400,32400,32400,0
20250318,160500,88166900,32400,32400,32400,32400,0
20250318,160400,88166900,32400,32400,32400,32400,0
20250318,160300,88166900,32400,32400,32400,32400,0
20250318,160200,88166900,32400,32400,32400,32400,0
20250318,160100,88166900,32400,32400,32400,32400,0
20250318,160000,88166900,32400,32400,32400,32400,0
20250318,155900,88166900,32400,32400,32400,32400,0
20250318,155800,88166900,32400,32400,32400,32400,0
20250318,155700,88166900,32400,32400,32400,32400,0
20250318,155600,88166900,32400,32400,32400,32400,0
20250318,155500,88166900,32400,32400,32400,32400,0
20250318,155400,88166900,32400,32400,32400,32400,0
20250318,155300,88166900,32400,32400,32400,32400,0
20250318,155200,88166900,32400,32400,32400,32400,0
20250318,155100,88166900,32400,32400,32400,32400,0
20250318,155000,88166900,32400,32400,32400,32400,0
20250318,154900,88166900,32400,32400,32400,32400,281
20250318,154800,88166900,32400,32400,32400,32400,0
20250318,154700,88166900,32400,32400,32400,32400,0
20250318,154600,88166900,32400,32400,32400,32400,0
20250318,154500,88166900,32400,32400,32400,32400,0
20250318,154400,88166900,32400,32400,32400,32400,0
20250318,154300,88166900,32400,32400,32400,32400,0
20250318,154200,88166900,32400,32400,32400,32400,0
20250318,154100,88166900,32400,32400,32400,32400,0
20250318,154000,88166900,32400,32400,32400,32400,0
20250318,153900,88166900,32400,32400,32400,32400,0
20250318,153800,88166900,32400,32400,32400,32400,0
20250318,153700,88166900,32400,32400,32400,32400,0
20250318,153600,88166900,32400,32400,32400,32400,0
20250318,153500,88166900,32400,32400,32400,32400,0
20250318,153400,88166900,32400,32400,32400,32400,0
20250318,153300,88166900,32400,32400,32400,32400,0
20250318,153200,88166900,32400,32400,32400,32400,0
20250318,153100,88166900,32400,32400,32400,32400,0
20250318,153000,88166900,32400,32400,32400,32400,281
20250318,152900,79062500,32350,32350,32350,32350,0
20250318,152800,79062500,32350,32350,32350,32350,0
20250318,152700,79062500,32350,32350,32350,32350,0
20250318,152600,79062500,32350,32350,32350,32350,0
20250318,152500,79062500,32350,32350,32350,32350,0
20250318,152400,79062500,32350,32350,32350,32350,0
20250318,152300,79062500,32350,32350,32350,32350,0
20250318,152200,79062500,32350,32350,32350,32350,0
20250318,152100,79062500,32350,32350,32350,32350,0
20250318,152000,79062500,32350,32350,32350,32350,0
20250318,151900,79062500,32350,32350,32350,32350,0
20250318,151800,79062500,32350,32300,32350,32300,5
20250318,151700,78900950,32300,32300,32300,32300,106
20250318,151600,75477150,32200,32200,32200,32200,0
20250318,151500,75477150,32200,32200,32200,32200,0
20250318,151400,75477150,32200,32200,32200,32200,0
20250318,151300,75477150,32200,32200,32200,32200,0
20250318,151200,75477150,32200,32200,32200,32200,0
20250318,151100,75477150,32200,32200,32200,32200,0
20250318,151000,75477150,32200,32200,32200,32200,3
20250318,150900,75380550,32200,32200,32200,32200,0
20250318,150800,75380550,32200,32200,32200,32200,0
20250318,150700,75380550,32200,32200,32200,32200,0
20250318,150600,75380550,32200,32200,32200,32200,0
20250318,150500,75380550,32200,32200,32200,32200,0
20250318,150400,75380550,32200,32200,32200,32200,0
20250318,150300,75380550,32200,32200,32200,32200,0
20250318,150200,75380550,32200,32200,32200,32200,5
20250318,150100,75219550,32300,32300,32300,32300,0
20250318,150000,75219550,32300,32300,32300,32300,1
20250318,145900,75187250,32250,32250,32250,32250,8
20250318,145800,74929250,32250,32250,32250,32250,0
20250318,145700,74929250,32250,32250,32250,32250,0
20250318,145600,74929250,32250,32250,32250,32250,0
20250318,145500,74929250,32250,32250,32250,32250,0
20250318,145400,74929250,32250,32250,32250,32250,0
20250318,145300,74929250,32250,32250,32250,32250,1
20250318,145200,74897000,32250,32250,32250,32250,0
20250318,145100,74897000,32250,32250,32250,32250,0
20250318,145000,74897000,32250,32250,32250,32250,1
20250318,144900,74864750,32300,32300,32300,32300,0
20250318,144800,74864750,32300,32300,32300,32300,0
20250318,144700,74864750,32300,32300,32300,32300,0
20250318,144600,74864750,32300,32250,32300,32250,53
20250318,144500,73154500,32250,32250,32250,32250,5
20250318,144400,72993250,32200,32200,32200,32200,0
20250318,144300,72993250,32200,32200,32200,32200,0
20250318,144200,72993250,32200,32200,32200,32200,0
20250318,144100,72993250,32200,32200,32200,32200,0
20250318,144000,72993250,32200,32200,32200,32200,17
20250318,143900,72445850,32200,32200,32200,32200,0
20250318,143800,72445850,32200,32200,32200,32200,0
20250318,143700,72445850,32200,32200,32200,32200,0
20250318,143600,72445850,32200,32200,32200,32200,0
20250318,143500,72445850,32200,32200,32200,32200,0
20250318,143400,72445850,32200,32200,32200,32200,0
20250318,143300,72445850,32200,32200,32200,32200,70
20250318,143200,70191850,32200,32200,32200,32200,0
20250318,143100,70191850,32200,32200,32200,32200,0
20250318,143000,70191850,32200,32200,32200,32200,204
20250318,142900,63623050,32250,32250,32250,32250,0
20250318,142800,63623050,32250,32250,32250,32250,0
20250318,142700,63623050,32250,32250,32250,32250,0
20250318,142600,63623050,32250,32250,32250,32250,0
20250318,142500,63623050,32250,32250,32250,32250,0
20250318,142400,63623050,32250,32250,32250,32250,0
20250318,142300,63623050,32250,32250,32250,32250,1
20250318,142200,63590800,32200,32200,32200,32200,30
20250318,142100,62624800,32200,32200,32200,32200,0
20250318,142000,62624800,32200,32200,32200,32200,0
20250318,141900,62624800,32200,32200,32200,32200,0
20250318,141800,62624800,32200,32200,32200,32200,0
20250318,141700,62624800,32200,32200,32200,32200,5
20250318,141600,62463800,32250,32200,32250,32200,31
20250318,141500,61465550,32200,32200,32200,32200,0
20250318,141400,61465550,32200,32200,32200,32200,0
20250318,141300,61465550,32200,32200,32200,32200,0
20250318,141200,61465550,32200,32200,32200,32200,0
20250318,141100,61465550,32200,32200,32200,32200,0
20250318,141000,61465550,32200,32200,32200,32200,0
20250318,140900,61465550,32200,32200,32200,32200,0
20250318,140800,61465550,32200,32200,32200,32200,0
20250318,140700,61465550,32200,32200,32200,32200,0
20250318,140600,61465550,32200,32200,32200,32200,0
20250318,140500,61465550,32200,32200,32200,32200,0
20250318,140400,61465550,32200,32200,32200,32200,0
20250318,140300,61465550,32200,32200,32200,32200,0
20250318,140200,61465550,32200,32200,32200,32200,0
20250318,140100,61465550,32200,32200,32200,32200,0
20250318,140000,61465550,32200,32200,32200,32200,0
20250318,135900,61465550,32200,32200,32200,32200,5
20250318,135800,61304550,32200,32200,32200,32200,0
20250318,135700,61304550,32200,32200,32200,32200,0
20250318,135600,61304550,32200,32200,32200,32200,0
20250318,135500,61304550,32200,32200,32200,32200,0
20250318,135400,61304550,32200,32200,32200,32200,0
20250318,135300,61304550,32200,32200,32200,32200,0
20250318,135200,61304550,32200,32200,32200,32200,16
20250318,135100,60789350,32250,32250,32250,32250,0
20250318,135000,60789350,32250,32250,32250,32250,0
20250318,134900,60789350,32250,32250,32250,32250,0
20250318,134800,60789350,32250,32250,32250,32250,0
20250318,134700,60789350,32250,32250,32250,32250,0
20250318,134600,60789350,32250,32250,32250,32250,0
20250318,134500,60789350,32250,32250,32250,32250,0
20250318,134400,60789350,32250,32250,32250,32250,0
20250318,134300,60789350,32250,32250,32250,32250,0
20250318,134200,60789350,32250,32250,32250,32250,0
20250318,134100,60789350,32250,32250,32250,32250,0
20250318,134000,60789350,32250,32250,32250,32250,0
20250318,133900,60789350,32250,32250,32250,32250,0
20250318,133800,60789350,32250,32250,32250,32250,0
20250318,133700,60789350,32250,32250,32250,32250,0
20250318,133600,60789350,32250,32250,32250,32250,0
20250318,133500,60789350,32250,32250,32250,32250,0
20250318,133400,60789350,32250,32250,32250,32250,0
20250318,133300,60789350,32250,32250,32250,32250,0
20250318,133200,60789350,32250,32250,32250,32250,0
20250318,133100,60789350,32250,32250,32250,32250,0
20250318,133000,60789350,32250,32250,32250,32250,0
20250318,132900,60789350,32250,32250,32250,32250,0
20250318,132800,60789350,32250,32250,32250,32250,0
20250318,132700,60789350,32250,32250,32250,32250,0
20250318,132600,60789350,32250,32250,32250,32250,0
20250318,132500,60789350,32250,32250,32250,32250,0
20250318,132400,60789350,32250,32250,32250,32250,0
20250318,132300,60789350,32250,32250,32250,32250,0
20250318,132200,60789350,32250,32250,32250,32250,0
20250318,132100,60789350,32250,32250,32250,32250,1
20250318,132000,60757100,32250,32250,32250,32250,0
20250318,131900,60757100,32250,32250,32250,32250,0
20250318,131800,60757100,32250,32250,32250,32250,0
20250318,131700,60757100,32250,32250,32250,32250,1
20250318,131600,60724850,32250,32250,32250,32250,0
20250318,131500,60724850,32250,32250,32250,32250,0
20250318,131400,60724850,32250,32250,32250,32250,0
20250318,131300,60724850,32250,32250,32250,32250,0
20250318,131200,60724850,32250,32250,32250,32250,0
20250318,131100,60724850,32250,32250,32250,32250,0
20250318,131000,60724850,32250,32250,32250,32250,1
20250318,130900,60692600,32200,32200,32200,32200,0
20250318,130800,60692600,32200,32200,32200,32200,0
20250318,130700,60692600,32200,32200,32200,32200,0
20250318,130600,60692600,32200,32200,32200,32200,0
20250318,130500,60692600,32200,32200,32200,32200,0
20250318,130400,60692600,32200,32200,32200,32200,0
20250318,130300,60692600,32200,32200,32200,32200,0
20250318,130200,60692600,32200,32200,32200,32200,0
20250318,130100,60692600,32200,32200,32200,32200,0
20250318,130000,60692600,32200,32250,32250,32200,101
20250318,125900,57440350,32250,32250,32250,32250,0
20250318,125800,57440350,32250,32250,32250,32250,0
20250318,125700,57440350,32250,32250,32250,32250,0
20250318,125600,57440350,32250,32250,32250,32250,0
20250318,125500,57440350,32250,32250,32250,32250,1
20250318,125400,57408100,32250,32250,32250,32250,0
20250318,125300,57408100,32250,32250,32250,32250,0
20250318,125200,57408100,32250,32250,32250,32250,0
20250318,125100,57408100,32250,32250,32250,32250,0
20250318,125000,57408100,32250,32250,32250,32250,0
20250318,124900,57408100,32250,32200,32250,32200,24
20250318,124800,56635250,32250,32250,32250,32250,0
20250318,124700,56635250,32250,32250,32250,32250,0
20250318,124600,56635250,32250,32250,32250,32250,0
20250318,124500,56635250,32250,32250,32250,32250,0
20250318,124400,56635250,32250,32250,32250,32250,1
20250318,124300,56603000,32200,32200,32200,32200,0
20250318,124200,56603000,32200,32200,32200,32200,10
20250318,124100,56281000,32250,32250,32250,32250,0
20250318,124000,56281000,32250,32250,32250,32250,0
20250318,123900,56281000,32250,32250,32250,32250,1
20250318,123800,56248750,32200,32200,32200,32200,31
20250318,123700,55250550,32200,32200,32200,32200,0
20250318,123600,55250550,32200,32200,32200,32200,0
20250318,123500,55250550,32200,32200,32200,32200,0
20250318,123400,55250550,32200,32200,32200,32200,0
20250318,123300,55250550,32200,32200,32200,32200,0
20250318,123200,55250550,32200,32200,32200,32200,0
20250318,123100,55250550,32200,32200,32200,32200,0
20250318,123000,55250550,32200,32200,32200,32200,0
20250318,122900,55250550,32200,32200,32200,32200,0
20250318,122800,55250550,32200,32200,32200,32200,0
20250318,122700,55250550,32200,32200,32200,32200,0
20250318,122600,55250550,32200,32200,32200,32200,0
20250318,122500,55250550,32200,32200,32200,32200,0
20250318,122400,55250550,32200,32200,32200,32200,0
20250318,122300,55250550,32200,32200,32200,32200,0
20250318,122200,55250550,32200,32200,32200,32200,0
20250318,122100,55250550,32200,32200,32200,32200,0
20250318,122000,55250550,32200,32200,32200,32200,0
20250318,121900,55250550,32200,32200,32200,32200,0
20250318,121800,55250550,32200,32200,32200,32200,5
20250318,121700,55089550,32200,32200,32200,32200,0
20250318,121600,55089550,32200,32200,32200,32200,1
20250318,121500,55057350,32250,32250,32250,32250,0
20250318,121400,55057350,32250,32250,32250,32250,0
20250318,121300,55057350,32250,32250,32250,32250,0
20250318,121200,55057350,32250,32250,32250,32250,0
20250318,121100,55057350,32250,32250,32250,32250,0
20250318,121000,55057350,32250,32250,32250,32250,0
20250318,120900,55057350,32250,32250,32250,32250,0
20250318,120800,55057350,32250,32250,32250,32250,0
20250318,120700,55057350,32250,32250,32250,32250,0
20250318,120600,55057350,32250,32250,32250,32250,9
20250318,120500,54767100,32300,32300,32300,32300,0
20250318,120400,54767100,32300,32300,32300,32300,0
20250318,120300,54767100,32300,32300,32300,32300,0
20250318,120200,54767100,32300,32300,32300,32300,0
20250318,120100,54767100,32300,32300,32300,32300,0
20250318,120000,54767100,32300,32300,32300,32300,0
20250318,115900,54767100,32300,32300,32300,32300,0
20250318,115800,54767100,32300,32300,32300,32300,0
20250318,115700,54767100,32300,32300,32300,32300,0
20250318,115600,54767100,32300,32300,32300,32300,0
20250318,115500,54767100,32300,32250,32300,32250,2
20250318,115400,54702550,32300,32300,32300,32300,0
20250318,115300,54702550,32300,32300,32300,32300,0
20250318,115200,54702550,32300,32300,32300,32300,0
20250318,115100,54702550,32300,32300,32300,32300,0
20250318,115000,54702550,32300,32300,32300,32300,0
20250318,114900,54702550,32300,32300,32300,32300,0
20250318,114800,54702550,32300,32300,32300,32300,0
20250318,114700,54702550,32300,32300,32300,32300,0
20250318,114600,54702550,32300,32300,32300,32300,0
20250318,114500,54702550,32300,32300,32300,32300,0
20250318,114400,54702550,32300,32300,32300,32300,0
20250318,114300,54702550,32300,32300,32300,32300,0
20250318,114200,54702550,32300,32300,32300,32300,0
20250318,114100,54702550,32300,32300,32300,32300,0
20250318,114000,54702550,32300,32300,32300,32300,0
20250318,113900,54702550,32300,32300,32300,32300,0
20250318,113800,54702550,32300,32300,32300,32300,0
20250318,113700,54702550,32300,32300,32300,32300,0
20250318,113600,54702550,32300,32300,32300,32300,0
20250318,113500,54702550,32300,32300,32300,32300,0
20250318,113400,54702550,32300,32300,32300,32300,0
20250318,113300,54702550,32300,32300,32300,32300,0
20250318,113200,54702550,32300,32300,32300,32300,0
20250318,113100,54702550,32300,32300,32300,32300,0
20250318,113000,54702550,32300,32300,32300,32300,0
20250318,112900,54702550,32300,32300,32300,32300,1
20250318,112800,54670250,32200,32200,32200,32200,0
20250318,112700,54670250,32200,32200,32200,32200,0
20250318,112600,54670250,32200,32250,32250,32200,101
20250318,112500,51416150,32350,32350,32350,32350,0
20250318,112400,51416150,32350,32350,32350,32350,0
20250318,112300,51416150,32350,32350,32350,32350,0
20250318,112200,51416150,32350,32350,32350,32350,0
20250318,112100,51416150,32350,32350,32350,32350,0
20250318,112000,51416150,32350,32350,32350,32350,0
20250318,111900,51416150,32350,32350,32350,32350,0
20250318,111800,51416150,32350,32350,32350,32350,0
20250318,111700,51416150,32350,32350,32350,32350,0
20250318,111600,51416150,32350,32350,32350,32350,1
20250318,111500,51383800,32350,32350,32350,32350,1
20250318,111400,51351450,32250,32250,32250,32250,0
20250318,111300,51351450,32250,32250,32250,32250,0
20250318,111200,51351450,32250,32250,32250,32250,0
20250318,111100,51351450,32250,32250,32250,32250,0
20250318,111000,51351450,32250,32250,32250,32250,0
20250318,110900,51351450,32250,32250,32250,32250,0
20250318,110800,51351450,32250,32250,32250,32250,1
20250318,110700,51319200,32300,32300,32300,32300,0
20250318,110600,51319200,32300,32300,32300,32300,0
20250318,110500,51319200,32300,32300,32300,32300,0
20250318,110400,51319200,32300,32300,32300,32300,2
20250318,110300,51254600,32350,32350,32350,32350,0
20250318,110200,51254600,32350,32350,32350,32350,0
20250318,110100,51254600,32350,32350,32350,32350,0
20250318,110000,51254600,32350,32350,32350,32350,1
20250318,105900,51222250,32350,32350,32350,32350,0
20250318,105800,51222250,32350,32350,32350,32350,1
20250318,105700,51189900,32300,32300,32300,32300,11
20250318,105600,50834600,32350,32350,32350,32350,0
20250318,105500,50834600,32350,32350,32350,32350,0
20250318,105400,50834600,32350,32350,32350,32350,1
20250318,105300,50802250,32300,32300,32300,32300,5
20250318,105200,50640750,32350,32350,32350,32350,0
20250318,105100,50640750,32350,32350,32350,32350,0
20250318,105000,50640750,32350,32350,32350,32350,0
20250318,104900,50640750,32350,32350,32350,32350,0
20250318,104800,50640750,32350,32350,32350,32350,1
20250318,104700,50608400,32300,32300,32300,32300,86
20250318,104600,47830600,32300,32300,32300,32300,0
20250318,104500,47830600,32300,32300,32300,32300,4
20250318,104400,47701400,32450,32450,32450,32450,0
20250318,104300,47701400,32450,32450,32450,32450,0
20250318,104200,47701400,32450,32450,32450,32450,0
20250318,104100,47701400,32450,32450,32450,32450,0
20250318,104000,47701400,32450,32450,32450,32450,0
20250318,103900,47701400,32450,32450,32450,32450,0
20250318,103800,47701400,32450,32450,32450,32450,0
20250318,103700,47701400,32450,32450,32450,32450,0
20250318,103600,47701400,32450,32450,32450,32450,0
20250318,103500,47701400,32450,32450,32450,32450,0
20250318,103400,47701400,32450,32450,32450,32450,0
20250318,103300,47701400,32450,32450,32450,32450,0
20250318,103200,47701400,32450,32450,32450,32450,0
20250318,103100,47701400,32450,32450,32450,32450,0
20250318,103000,47701400,32450,32450,32450,32450,0
20250318,102900,47701400,32450,32450,32450,32450,0
20250318,102800,47701400,32450,32450,32450,32450,0
20250318,102700,47701400,32450,32450,32450,32450,0
20250318,102600,47701400,32450,32450,32450,32450,0
20250318,102500,47701400,32450,32450,32450,32450,0
20250318,102400,47701400,32450,32450,32450,32450,0
20250318,102300,47701400,32450,32450,32450,32450,0
20250318,102200,47701400,32450,32450,32450,32450,0
20250318,102100,47701400,32450,32450,32450,32450,0
20250318,102000,47701400,32450,32450,32450,32450,0
20250318,101900,47701400,32450,32450,32450,32450,0
20250318,101800,47701400,32450,32450,32450,32450,0
20250318,101700,47701400,32450,32450,32450,32450,0
20250318,101600,47701400,32450,32450,32450,32450,0
20250318,101500,47701400,32450,32450,32450,32450,0
20250318,101400,47701400,32450,32450,32450,32450,0
20250318,101300,47701400,32450,32350,32450,32350,60
20250318,101200,45757450,32300,32300,32300,32300,44
20250318,101100,44336250,32300,32300,32300,32300,0
20250318,101000,44336250,32300,32250,32300,32250,2
20250318,100900,44271700,32300,32300,32300,32300,0
20250318,100800,44271700,32300,32300,32300,32300,0
20250318,100700,44271700,32300,32300,32300,32300,1
20250318,100600,44239400,32250,32250,32250,32250,0
20250318,100500,44239400,32250,32250,32250,32250,0
20250318,100400,44239400,32250,32250,32250,32250,0
20250318,100300,44239400,32250,32250,32250,32250,0
20250318,100200,44239400,32250,32250,32250,32250,0
20250318,100100,44239400,32250,32250,32250,32250,0
20250318,100000,44239400,32250,32250,32250,32250,9
20250318,095900,43949150,32250,32250,32250,32250,0
20250318,095800,43949150,32250,32250,32250,32250,0
20250318,095700,43949150,32250,32250,32250,32250,0
20250318,095600,43949150,32250,32250,32250,32250,509
20250318,095500,27533900,32250,32250,32250,32250,0
20250318,095400,27533900,32250,32250,32250,32250,0
20250318,095300,27533900,32250,32250,32250,32250,0
20250318,095200,27533900,32250,32250,32250,32250,0
20250318,095100,27533900,32250,32250,32250,32250,0
20250318,095000,27533900,32250,32250,32250,32250,1
20250318,094900,27501650,32250,32250,32250,32250,0
20250318,094800,27501650,32250,32250,32250,32250,0
20250318,094700,27501650,32250,32250,32250,32250,0
20250318,094600,27501650,32250,32250,32250,32250,0
20250318,094500,27501650,32250,32250,32250,32250,0
20250318,094400,27501650,32250,32250,32250,32250,3
20250318,094300,27404900,32250,32250,32250,32250,7
20250318,094200,27179150,32250,32250,32250,32250,0
20250318,094100,27179150,32250,32250,32250,32250,0
20250318,094000,27179150,32250,32250,32250,32250,0
20250318,093900,27179150,32250,32250,32250,32250,0
20250318,093800,27179150,32250,32250,32250,32250,1
20250318,093700,27146900,32200,32200,32200,32200,3
20250318,093600,27050300,32250,32250,32250,32250,10
20250318,093500,26727800,32250,32250,32250,32250,0
20250318,093400,26727800,32250,32250,32250,32250,3
20250318,093300,26631050,32250,32250,32250,32250,0
20250318,093200,26631050,32250,32250,32250,32250,0
20250318,093100,26631050,32250,32250,32250,32250,0
20250318,093000,26631050,32250,32250,32250,32250,0
20250318,092900,26631050,32250,32250,32250,32250,15
20250318,092800,26147300,32250,32250,32250,32250,0
20250318,092700,26147300,32250,32200,32250,32200,51
20250318,092600,24505050,32200,32200,32200,32200,0
20250318,092500,24505050,32200,32200,32200,32200,0
20250318,092400,24505050,32200,32200,32200,32200,70
20250318,092300,22251050,32250,32200,32250,32200,25
20250318,092200,21446000,32250,32250,32250,32250,0
20250318,092100,21446000,32250,32250,32250,32250,0
20250318,092000,21446000,32250,32250,32250,32250,0
20250318,091900,21446000,32250,32250,32250,32250,0
20250318,091800,21446000,32250,32250,32250,32250,0
20250318,091700,21446000,32250,32250,32250,32250,0
20250318,091600,21446000,32250,32200,32250,32200,51
20250318,091500,19803750,32200,32200,32200,32200,0
20250318,091400,19803750,32200,32200,32200,32200,46
20250318,091300,18322550,32200,32200,32200,32200,142
20250318,091200,13750150,32250,32250,32250,32250,0
20250318,091100,13750150,32250,32200,32250,32200,51
20250318,091000,12107900,32100,32100,32100,32100,0
20250318,090900,12107900,32100,32200,32300,32100,107
20250318,090800,8662950,32200,32250,32250,32200,166
20250318,090700,3316700,32300,32300,32300,32300,0
20250318,090600,3316700,32300,32300,32300,32300,1
20250318,090500,3284400,32200,32200,32200,32200,0
20250318,090400,3284400,32200,32200,32200,32200,0
20250318,090300,3284400,32200,32200,32200,32200,0
20250318,090200,3284400,32200,32200,32200,32200,0
20250318,090100,3284400,32200,32200,32200,32200,0
20250318,090000,3284400,32200,32200,32200,32200,102
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194900 88166900 32400 32400 32400 32400 281
3 20250318 194800 88166900 32400 32400 32400 32400 0
4 20250318 194700 88166900 32400 32400 32400 32400 0
5 20250318 194600 88166900 32400 32400 32400 32400 0
6 20250318 194500 88166900 32400 32400 32400 32400 0
7 20250318 194400 88166900 32400 32400 32400 32400 0
8 20250318 194300 88166900 32400 32400 32400 32400 0
9 20250318 194200 88166900 32400 32400 32400 32400 0
10 20250318 194100 88166900 32400 32400 32400 32400 0
11 20250318 194000 88166900 32400 32400 32400 32400 0
12 20250318 193900 88166900 32400 32400 32400 32400 0
13 20250318 193800 88166900 32400 32400 32400 32400 0
14 20250318 193700 88166900 32400 32400 32400 32400 0
15 20250318 193600 88166900 32400 32400 32400 32400 0
16 20250318 193500 88166900 32400 32400 32400 32400 0
17 20250318 193400 88166900 32400 32400 32400 32400 0
18 20250318 193300 88166900 32400 32400 32400 32400 0
19 20250318 193200 88166900 32400 32400 32400 32400 0
20 20250318 193100 88166900 32400 32400 32400 32400 0
21 20250318 193000 88166900 32400 32400 32400 32400 0
22 20250318 192900 88166900 32400 32400 32400 32400 0
23 20250318 192800 88166900 32400 32400 32400 32400 0
24 20250318 192700 88166900 32400 32400 32400 32400 0
25 20250318 192600 88166900 32400 32400 32400 32400 0
26 20250318 192500 88166900 32400 32400 32400 32400 0
27 20250318 192400 88166900 32400 32400 32400 32400 0
28 20250318 192300 88166900 32400 32400 32400 32400 0
29 20250318 192200 88166900 32400 32400 32400 32400 0
30 20250318 192100 88166900 32400 32400 32400 32400 0
31 20250318 192000 88166900 32400 32400 32400 32400 0
32 20250318 191900 88166900 32400 32400 32400 32400 281
33 20250318 191800 88166900 32400 32400 32400 32400 0
34 20250318 191700 88166900 32400 32400 32400 32400 0
35 20250318 191600 88166900 32400 32400 32400 32400 0
36 20250318 191500 88166900 32400 32400 32400 32400 0
37 20250318 191400 88166900 32400 32400 32400 32400 0
38 20250318 191300 88166900 32400 32400 32400 32400 0
39 20250318 191200 88166900 32400 32400 32400 32400 0
40 20250318 191100 88166900 32400 32400 32400 32400 0
41 20250318 191000 88166900 32400 32400 32400 32400 0
42 20250318 190900 88166900 32400 32400 32400 32400 0
43 20250318 190800 88166900 32400 32400 32400 32400 0
44 20250318 190700 88166900 32400 32400 32400 32400 0
45 20250318 190600 88166900 32400 32400 32400 32400 0
46 20250318 190500 88166900 32400 32400 32400 32400 0
47 20250318 190400 88166900 32400 32400 32400 32400 0
48 20250318 190300 88166900 32400 32400 32400 32400 0
49 20250318 190200 88166900 32400 32400 32400 32400 0
50 20250318 190100 88166900 32400 32400 32400 32400 0
51 20250318 190000 88166900 32400 32400 32400 32400 0
52 20250318 185900 88166900 32400 32400 32400 32400 0
53 20250318 185800 88166900 32400 32400 32400 32400 0
54 20250318 185700 88166900 32400 32400 32400 32400 0
55 20250318 185600 88166900 32400 32400 32400 32400 0
56 20250318 185500 88166900 32400 32400 32400 32400 0
57 20250318 185400 88166900 32400 32400 32400 32400 0
58 20250318 185300 88166900 32400 32400 32400 32400 0
59 20250318 185200 88166900 32400 32400 32400 32400 0
60 20250318 185100 88166900 32400 32400 32400 32400 0
61 20250318 185000 88166900 32400 32400 32400 32400 0
62 20250318 184900 88166900 32400 32400 32400 32400 281
63 20250318 184800 88166900 32400 32400 32400 32400 0
64 20250318 184700 88166900 32400 32400 32400 32400 0
65 20250318 184600 88166900 32400 32400 32400 32400 0
66 20250318 184500 88166900 32400 32400 32400 32400 0
67 20250318 184400 88166900 32400 32400 32400 32400 0
68 20250318 184300 88166900 32400 32400 32400 32400 0
69 20250318 184200 88166900 32400 32400 32400 32400 0
70 20250318 184100 88166900 32400 32400 32400 32400 0
71 20250318 184000 88166900 32400 32400 32400 32400 0
72 20250318 183900 88166900 32400 32400 32400 32400 0
73 20250318 183800 88166900 32400 32400 32400 32400 0
74 20250318 183700 88166900 32400 32400 32400 32400 0
75 20250318 183600 88166900 32400 32400 32400 32400 0
76 20250318 183500 88166900 32400 32400 32400 32400 0
77 20250318 183400 88166900 32400 32400 32400 32400 0
78 20250318 183300 88166900 32400 32400 32400 32400 0
79 20250318 183200 88166900 32400 32400 32400 32400 0
80 20250318 183100 88166900 32400 32400 32400 32400 0
81 20250318 183000 88166900 32400 32400 32400 32400 0
82 20250318 182900 88166900 32400 32400 32400 32400 0
83 20250318 182800 88166900 32400 32400 32400 32400 0
84 20250318 182700 88166900 32400 32400 32400 32400 0
85 20250318 182600 88166900 32400 32400 32400 32400 0
86 20250318 182500 88166900 32400 32400 32400 32400 0
87 20250318 182400 88166900 32400 32400 32400 32400 0
88 20250318 182300 88166900 32400 32400 32400 32400 0
89 20250318 182200 88166900 32400 32400 32400 32400 0
90 20250318 182100 88166900 32400 32400 32400 32400 0
91 20250318 182000 88166900 32400 32400 32400 32400 0
92 20250318 181900 88166900 32400 32400 32400 32400 281
93 20250318 181800 88166900 32400 32400 32400 32400 0
94 20250318 181700 88166900 32400 32400 32400 32400 0
95 20250318 181600 88166900 32400 32400 32400 32400 0
96 20250318 181500 88166900 32400 32400 32400 32400 0
97 20250318 181400 88166900 32400 32400 32400 32400 0
98 20250318 181300 88166900 32400 32400 32400 32400 0
99 20250318 181200 88166900 32400 32400 32400 32400 0
100 20250318 181100 88166900 32400 32400 32400 32400 0
101 20250318 181000 88166900 32400 32400 32400 32400 0
102 20250318 180900 88166900 32400 32400 32400 32400 0
103 20250318 180800 88166900 32400 32400 32400 32400 0
104 20250318 180700 88166900 32400 32400 32400 32400 0
105 20250318 180600 88166900 32400 32400 32400 32400 0
106 20250318 180500 88166900 32400 32400 32400 32400 0
107 20250318 180400 88166900 32400 32400 32400 32400 0
108 20250318 180300 88166900 32400 32400 32400 32400 0
109 20250318 180200 88166900 32400 32400 32400 32400 0
110 20250318 180100 88166900 32400 32400 32400 32400 0
111 20250318 180000 88166900 32400 32400 32400 32400 0
112 20250318 175900 88166900 32400 32400 32400 32400 0
113 20250318 175800 88166900 32400 32400 32400 32400 0
114 20250318 175700 88166900 32400 32400 32400 32400 0
115 20250318 175600 88166900 32400 32400 32400 32400 0
116 20250318 175500 88166900 32400 32400 32400 32400 0
117 20250318 175400 88166900 32400 32400 32400 32400 0
118 20250318 175300 88166900 32400 32400 32400 32400 0
119 20250318 175200 88166900 32400 32400 32400 32400 0
120 20250318 175100 88166900 32400 32400 32400 32400 0
121 20250318 175000 88166900 32400 32400 32400 32400 0
122 20250318 174900 88166900 32400 32400 32400 32400 281
123 20250318 174800 88166900 32400 32400 32400 32400 0
124 20250318 174700 88166900 32400 32400 32400 32400 0
125 20250318 174600 88166900 32400 32400 32400 32400 0
126 20250318 174500 88166900 32400 32400 32400 32400 0
127 20250318 174400 88166900 32400 32400 32400 32400 0
128 20250318 174300 88166900 32400 32400 32400 32400 0
129 20250318 174200 88166900 32400 32400 32400 32400 0
130 20250318 174100 88166900 32400 32400 32400 32400 0
131 20250318 174000 88166900 32400 32400 32400 32400 0
132 20250318 173900 88166900 32400 32400 32400 32400 0
133 20250318 173800 88166900 32400 32400 32400 32400 0
134 20250318 173700 88166900 32400 32400 32400 32400 0
135 20250318 173600 88166900 32400 32400 32400 32400 0
136 20250318 173500 88166900 32400 32400 32400 32400 0
137 20250318 173400 88166900 32400 32400 32400 32400 0
138 20250318 173300 88166900 32400 32400 32400 32400 0
139 20250318 173200 88166900 32400 32400 32400 32400 0
140 20250318 173100 88166900 32400 32400 32400 32400 0
141 20250318 173000 88166900 32400 32400 32400 32400 0
142 20250318 172900 88166900 32400 32400 32400 32400 0
143 20250318 172800 88166900 32400 32400 32400 32400 0
144 20250318 172700 88166900 32400 32400 32400 32400 0
145 20250318 172600 88166900 32400 32400 32400 32400 0
146 20250318 172500 88166900 32400 32400 32400 32400 0
147 20250318 172400 88166900 32400 32400 32400 32400 0
148 20250318 172300 88166900 32400 32400 32400 32400 0
149 20250318 172200 88166900 32400 32400 32400 32400 0
150 20250318 172100 88166900 32400 32400 32400 32400 0
151 20250318 172000 88166900 32400 32400 32400 32400 0
152 20250318 171900 88166900 32400 32400 32400 32400 281
153 20250318 171800 88166900 32400 32400 32400 32400 0
154 20250318 171700 88166900 32400 32400 32400 32400 0
155 20250318 171600 88166900 32400 32400 32400 32400 0
156 20250318 171500 88166900 32400 32400 32400 32400 0
157 20250318 171400 88166900 32400 32400 32400 32400 0
158 20250318 171300 88166900 32400 32400 32400 32400 0
159 20250318 171200 88166900 32400 32400 32400 32400 0
160 20250318 171100 88166900 32400 32400 32400 32400 0
161 20250318 171000 88166900 32400 32400 32400 32400 0
162 20250318 170900 88166900 32400 32400 32400 32400 0
163 20250318 170800 88166900 32400 32400 32400 32400 0
164 20250318 170700 88166900 32400 32400 32400 32400 0
165 20250318 170600 88166900 32400 32400 32400 32400 0
166 20250318 170500 88166900 32400 32400 32400 32400 0
167 20250318 170400 88166900 32400 32400 32400 32400 0
168 20250318 170300 88166900 32400 32400 32400 32400 0
169 20250318 170200 88166900 32400 32400 32400 32400 0
170 20250318 170100 88166900 32400 32400 32400 32400 0
171 20250318 170000 88166900 32400 32400 32400 32400 0
172 20250318 165900 88166900 32400 32400 32400 32400 0
173 20250318 165800 88166900 32400 32400 32400 32400 0
174 20250318 165700 88166900 32400 32400 32400 32400 0
175 20250318 165600 88166900 32400 32400 32400 32400 0
176 20250318 165500 88166900 32400 32400 32400 32400 0
177 20250318 165400 88166900 32400 32400 32400 32400 0
178 20250318 165300 88166900 32400 32400 32400 32400 0
179 20250318 165200 88166900 32400 32400 32400 32400 0
180 20250318 165100 88166900 32400 32400 32400 32400 0
181 20250318 165000 88166900 32400 32400 32400 32400 0
182 20250318 164900 88166900 32400 32400 32400 32400 281
183 20250318 164800 88166900 32400 32400 32400 32400 0
184 20250318 164700 88166900 32400 32400 32400 32400 0
185 20250318 164600 88166900 32400 32400 32400 32400 0
186 20250318 164500 88166900 32400 32400 32400 32400 0
187 20250318 164400 88166900 32400 32400 32400 32400 0
188 20250318 164300 88166900 32400 32400 32400 32400 0
189 20250318 164200 88166900 32400 32400 32400 32400 0
190 20250318 164100 88166900 32400 32400 32400 32400 0
191 20250318 164000 88166900 32400 32400 32400 32400 0
192 20250318 163900 88166900 32400 32400 32400 32400 0
193 20250318 163800 88166900 32400 32400 32400 32400 0
194 20250318 163700 88166900 32400 32400 32400 32400 0
195 20250318 163600 88166900 32400 32400 32400 32400 0
196 20250318 163500 88166900 32400 32400 32400 32400 0
197 20250318 163400 88166900 32400 32400 32400 32400 0
198 20250318 163300 88166900 32400 32400 32400 32400 0
199 20250318 163200 88166900 32400 32400 32400 32400 0
200 20250318 163100 88166900 32400 32400 32400 32400 0
201 20250318 163000 88166900 32400 32400 32400 32400 0
202 20250318 162900 88166900 32400 32400 32400 32400 0
203 20250318 162800 88166900 32400 32400 32400 32400 0
204 20250318 162700 88166900 32400 32400 32400 32400 0
205 20250318 162600 88166900 32400 32400 32400 32400 0
206 20250318 162500 88166900 32400 32400 32400 32400 0
207 20250318 162400 88166900 32400 32400 32400 32400 0
208 20250318 162300 88166900 32400 32400 32400 32400 0
209 20250318 162200 88166900 32400 32400 32400 32400 0
210 20250318 162100 88166900 32400 32400 32400 32400 0
211 20250318 162000 88166900 32400 32400 32400 32400 0
212 20250318 161900 88166900 32400 32400 32400 32400 281
213 20250318 161800 88166900 32400 32400 32400 32400 0
214 20250318 161700 88166900 32400 32400 32400 32400 0
215 20250318 161600 88166900 32400 32400 32400 32400 0
216 20250318 161500 88166900 32400 32400 32400 32400 0
217 20250318 161400 88166900 32400 32400 32400 32400 0
218 20250318 161300 88166900 32400 32400 32400 32400 0
219 20250318 161200 88166900 32400 32400 32400 32400 0
220 20250318 161100 88166900 32400 32400 32400 32400 0
221 20250318 161000 88166900 32400 32400 32400 32400 0
222 20250318 160900 88166900 32400 32400 32400 32400 0
223 20250318 160800 88166900 32400 32400 32400 32400 0
224 20250318 160700 88166900 32400 32400 32400 32400 0
225 20250318 160600 88166900 32400 32400 32400 32400 0
226 20250318 160500 88166900 32400 32400 32400 32400 0
227 20250318 160400 88166900 32400 32400 32400 32400 0
228 20250318 160300 88166900 32400 32400 32400 32400 0
229 20250318 160200 88166900 32400 32400 32400 32400 0
230 20250318 160100 88166900 32400 32400 32400 32400 0
231 20250318 160000 88166900 32400 32400 32400 32400 0
232 20250318 155900 88166900 32400 32400 32400 32400 0
233 20250318 155800 88166900 32400 32400 32400 32400 0
234 20250318 155700 88166900 32400 32400 32400 32400 0
235 20250318 155600 88166900 32400 32400 32400 32400 0
236 20250318 155500 88166900 32400 32400 32400 32400 0
237 20250318 155400 88166900 32400 32400 32400 32400 0
238 20250318 155300 88166900 32400 32400 32400 32400 0
239 20250318 155200 88166900 32400 32400 32400 32400 0
240 20250318 155100 88166900 32400 32400 32400 32400 0
241 20250318 155000 88166900 32400 32400 32400 32400 0
242 20250318 154900 88166900 32400 32400 32400 32400 281
243 20250318 154800 88166900 32400 32400 32400 32400 0
244 20250318 154700 88166900 32400 32400 32400 32400 0
245 20250318 154600 88166900 32400 32400 32400 32400 0
246 20250318 154500 88166900 32400 32400 32400 32400 0
247 20250318 154400 88166900 32400 32400 32400 32400 0
248 20250318 154300 88166900 32400 32400 32400 32400 0
249 20250318 154200 88166900 32400 32400 32400 32400 0
250 20250318 154100 88166900 32400 32400 32400 32400 0
251 20250318 154000 88166900 32400 32400 32400 32400 0
252 20250318 153900 88166900 32400 32400 32400 32400 0
253 20250318 153800 88166900 32400 32400 32400 32400 0
254 20250318 153700 88166900 32400 32400 32400 32400 0
255 20250318 153600 88166900 32400 32400 32400 32400 0
256 20250318 153500 88166900 32400 32400 32400 32400 0
257 20250318 153400 88166900 32400 32400 32400 32400 0
258 20250318 153300 88166900 32400 32400 32400 32400 0
259 20250318 153200 88166900 32400 32400 32400 32400 0
260 20250318 153100 88166900 32400 32400 32400 32400 0
261 20250318 153000 88166900 32400 32400 32400 32400 281
262 20250318 152900 79062500 32350 32350 32350 32350 0
263 20250318 152800 79062500 32350 32350 32350 32350 0
264 20250318 152700 79062500 32350 32350 32350 32350 0
265 20250318 152600 79062500 32350 32350 32350 32350 0
266 20250318 152500 79062500 32350 32350 32350 32350 0
267 20250318 152400 79062500 32350 32350 32350 32350 0
268 20250318 152300 79062500 32350 32350 32350 32350 0
269 20250318 152200 79062500 32350 32350 32350 32350 0
270 20250318 152100 79062500 32350 32350 32350 32350 0
271 20250318 152000 79062500 32350 32350 32350 32350 0
272 20250318 151900 79062500 32350 32350 32350 32350 0
273 20250318 151800 79062500 32350 32300 32350 32300 5
274 20250318 151700 78900950 32300 32300 32300 32300 106
275 20250318 151600 75477150 32200 32200 32200 32200 0
276 20250318 151500 75477150 32200 32200 32200 32200 0
277 20250318 151400 75477150 32200 32200 32200 32200 0
278 20250318 151300 75477150 32200 32200 32200 32200 0
279 20250318 151200 75477150 32200 32200 32200 32200 0
280 20250318 151100 75477150 32200 32200 32200 32200 0
281 20250318 151000 75477150 32200 32200 32200 32200 3
282 20250318 150900 75380550 32200 32200 32200 32200 0
283 20250318 150800 75380550 32200 32200 32200 32200 0
284 20250318 150700 75380550 32200 32200 32200 32200 0
285 20250318 150600 75380550 32200 32200 32200 32200 0
286 20250318 150500 75380550 32200 32200 32200 32200 0
287 20250318 150400 75380550 32200 32200 32200 32200 0
288 20250318 150300 75380550 32200 32200 32200 32200 0
289 20250318 150200 75380550 32200 32200 32200 32200 5
290 20250318 150100 75219550 32300 32300 32300 32300 0
291 20250318 150000 75219550 32300 32300 32300 32300 1
292 20250318 145900 75187250 32250 32250 32250 32250 8
293 20250318 145800 74929250 32250 32250 32250 32250 0
294 20250318 145700 74929250 32250 32250 32250 32250 0
295 20250318 145600 74929250 32250 32250 32250 32250 0
296 20250318 145500 74929250 32250 32250 32250 32250 0
297 20250318 145400 74929250 32250 32250 32250 32250 0
298 20250318 145300 74929250 32250 32250 32250 32250 1
299 20250318 145200 74897000 32250 32250 32250 32250 0
300 20250318 145100 74897000 32250 32250 32250 32250 0
301 20250318 145000 74897000 32250 32250 32250 32250 1
302 20250318 144900 74864750 32300 32300 32300 32300 0
303 20250318 144800 74864750 32300 32300 32300 32300 0
304 20250318 144700 74864750 32300 32300 32300 32300 0
305 20250318 144600 74864750 32300 32250 32300 32250 53
306 20250318 144500 73154500 32250 32250 32250 32250 5
307 20250318 144400 72993250 32200 32200 32200 32200 0
308 20250318 144300 72993250 32200 32200 32200 32200 0
309 20250318 144200 72993250 32200 32200 32200 32200 0
310 20250318 144100 72993250 32200 32200 32200 32200 0
311 20250318 144000 72993250 32200 32200 32200 32200 17
312 20250318 143900 72445850 32200 32200 32200 32200 0
313 20250318 143800 72445850 32200 32200 32200 32200 0
314 20250318 143700 72445850 32200 32200 32200 32200 0
315 20250318 143600 72445850 32200 32200 32200 32200 0
316 20250318 143500 72445850 32200 32200 32200 32200 0
317 20250318 143400 72445850 32200 32200 32200 32200 0
318 20250318 143300 72445850 32200 32200 32200 32200 70
319 20250318 143200 70191850 32200 32200 32200 32200 0
320 20250318 143100 70191850 32200 32200 32200 32200 0
321 20250318 143000 70191850 32200 32200 32200 32200 204
322 20250318 142900 63623050 32250 32250 32250 32250 0
323 20250318 142800 63623050 32250 32250 32250 32250 0
324 20250318 142700 63623050 32250 32250 32250 32250 0
325 20250318 142600 63623050 32250 32250 32250 32250 0
326 20250318 142500 63623050 32250 32250 32250 32250 0
327 20250318 142400 63623050 32250 32250 32250 32250 0
328 20250318 142300 63623050 32250 32250 32250 32250 1
329 20250318 142200 63590800 32200 32200 32200 32200 30
330 20250318 142100 62624800 32200 32200 32200 32200 0
331 20250318 142000 62624800 32200 32200 32200 32200 0
332 20250318 141900 62624800 32200 32200 32200 32200 0
333 20250318 141800 62624800 32200 32200 32200 32200 0
334 20250318 141700 62624800 32200 32200 32200 32200 5
335 20250318 141600 62463800 32250 32200 32250 32200 31
336 20250318 141500 61465550 32200 32200 32200 32200 0
337 20250318 141400 61465550 32200 32200 32200 32200 0
338 20250318 141300 61465550 32200 32200 32200 32200 0
339 20250318 141200 61465550 32200 32200 32200 32200 0
340 20250318 141100 61465550 32200 32200 32200 32200 0
341 20250318 141000 61465550 32200 32200 32200 32200 0
342 20250318 140900 61465550 32200 32200 32200 32200 0
343 20250318 140800 61465550 32200 32200 32200 32200 0
344 20250318 140700 61465550 32200 32200 32200 32200 0
345 20250318 140600 61465550 32200 32200 32200 32200 0
346 20250318 140500 61465550 32200 32200 32200 32200 0
347 20250318 140400 61465550 32200 32200 32200 32200 0
348 20250318 140300 61465550 32200 32200 32200 32200 0
349 20250318 140200 61465550 32200 32200 32200 32200 0
350 20250318 140100 61465550 32200 32200 32200 32200 0
351 20250318 140000 61465550 32200 32200 32200 32200 0
352 20250318 135900 61465550 32200 32200 32200 32200 5
353 20250318 135800 61304550 32200 32200 32200 32200 0
354 20250318 135700 61304550 32200 32200 32200 32200 0
355 20250318 135600 61304550 32200 32200 32200 32200 0
356 20250318 135500 61304550 32200 32200 32200 32200 0
357 20250318 135400 61304550 32200 32200 32200 32200 0
358 20250318 135300 61304550 32200 32200 32200 32200 0
359 20250318 135200 61304550 32200 32200 32200 32200 16
360 20250318 135100 60789350 32250 32250 32250 32250 0
361 20250318 135000 60789350 32250 32250 32250 32250 0
362 20250318 134900 60789350 32250 32250 32250 32250 0
363 20250318 134800 60789350 32250 32250 32250 32250 0
364 20250318 134700 60789350 32250 32250 32250 32250 0
365 20250318 134600 60789350 32250 32250 32250 32250 0
366 20250318 134500 60789350 32250 32250 32250 32250 0
367 20250318 134400 60789350 32250 32250 32250 32250 0
368 20250318 134300 60789350 32250 32250 32250 32250 0
369 20250318 134200 60789350 32250 32250 32250 32250 0
370 20250318 134100 60789350 32250 32250 32250 32250 0
371 20250318 134000 60789350 32250 32250 32250 32250 0
372 20250318 133900 60789350 32250 32250 32250 32250 0
373 20250318 133800 60789350 32250 32250 32250 32250 0
374 20250318 133700 60789350 32250 32250 32250 32250 0
375 20250318 133600 60789350 32250 32250 32250 32250 0
376 20250318 133500 60789350 32250 32250 32250 32250 0
377 20250318 133400 60789350 32250 32250 32250 32250 0
378 20250318 133300 60789350 32250 32250 32250 32250 0
379 20250318 133200 60789350 32250 32250 32250 32250 0
380 20250318 133100 60789350 32250 32250 32250 32250 0
381 20250318 133000 60789350 32250 32250 32250 32250 0
382 20250318 132900 60789350 32250 32250 32250 32250 0
383 20250318 132800 60789350 32250 32250 32250 32250 0
384 20250318 132700 60789350 32250 32250 32250 32250 0
385 20250318 132600 60789350 32250 32250 32250 32250 0
386 20250318 132500 60789350 32250 32250 32250 32250 0
387 20250318 132400 60789350 32250 32250 32250 32250 0
388 20250318 132300 60789350 32250 32250 32250 32250 0
389 20250318 132200 60789350 32250 32250 32250 32250 0
390 20250318 132100 60789350 32250 32250 32250 32250 1
391 20250318 132000 60757100 32250 32250 32250 32250 0
392 20250318 131900 60757100 32250 32250 32250 32250 0
393 20250318 131800 60757100 32250 32250 32250 32250 0
394 20250318 131700 60757100 32250 32250 32250 32250 1
395 20250318 131600 60724850 32250 32250 32250 32250 0
396 20250318 131500 60724850 32250 32250 32250 32250 0
397 20250318 131400 60724850 32250 32250 32250 32250 0
398 20250318 131300 60724850 32250 32250 32250 32250 0
399 20250318 131200 60724850 32250 32250 32250 32250 0
400 20250318 131100 60724850 32250 32250 32250 32250 0
401 20250318 131000 60724850 32250 32250 32250 32250 1
402 20250318 130900 60692600 32200 32200 32200 32200 0
403 20250318 130800 60692600 32200 32200 32200 32200 0
404 20250318 130700 60692600 32200 32200 32200 32200 0
405 20250318 130600 60692600 32200 32200 32200 32200 0
406 20250318 130500 60692600 32200 32200 32200 32200 0
407 20250318 130400 60692600 32200 32200 32200 32200 0
408 20250318 130300 60692600 32200 32200 32200 32200 0
409 20250318 130200 60692600 32200 32200 32200 32200 0
410 20250318 130100 60692600 32200 32200 32200 32200 0
411 20250318 130000 60692600 32200 32250 32250 32200 101
412 20250318 125900 57440350 32250 32250 32250 32250 0
413 20250318 125800 57440350 32250 32250 32250 32250 0
414 20250318 125700 57440350 32250 32250 32250 32250 0
415 20250318 125600 57440350 32250 32250 32250 32250 0
416 20250318 125500 57440350 32250 32250 32250 32250 1
417 20250318 125400 57408100 32250 32250 32250 32250 0
418 20250318 125300 57408100 32250 32250 32250 32250 0
419 20250318 125200 57408100 32250 32250 32250 32250 0
420 20250318 125100 57408100 32250 32250 32250 32250 0
421 20250318 125000 57408100 32250 32250 32250 32250 0
422 20250318 124900 57408100 32250 32200 32250 32200 24
423 20250318 124800 56635250 32250 32250 32250 32250 0
424 20250318 124700 56635250 32250 32250 32250 32250 0
425 20250318 124600 56635250 32250 32250 32250 32250 0
426 20250318 124500 56635250 32250 32250 32250 32250 0
427 20250318 124400 56635250 32250 32250 32250 32250 1
428 20250318 124300 56603000 32200 32200 32200 32200 0
429 20250318 124200 56603000 32200 32200 32200 32200 10
430 20250318 124100 56281000 32250 32250 32250 32250 0
431 20250318 124000 56281000 32250 32250 32250 32250 0
432 20250318 123900 56281000 32250 32250 32250 32250 1
433 20250318 123800 56248750 32200 32200 32200 32200 31
434 20250318 123700 55250550 32200 32200 32200 32200 0
435 20250318 123600 55250550 32200 32200 32200 32200 0
436 20250318 123500 55250550 32200 32200 32200 32200 0
437 20250318 123400 55250550 32200 32200 32200 32200 0
438 20250318 123300 55250550 32200 32200 32200 32200 0
439 20250318 123200 55250550 32200 32200 32200 32200 0
440 20250318 123100 55250550 32200 32200 32200 32200 0
441 20250318 123000 55250550 32200 32200 32200 32200 0
442 20250318 122900 55250550 32200 32200 32200 32200 0
443 20250318 122800 55250550 32200 32200 32200 32200 0
444 20250318 122700 55250550 32200 32200 32200 32200 0
445 20250318 122600 55250550 32200 32200 32200 32200 0
446 20250318 122500 55250550 32200 32200 32200 32200 0
447 20250318 122400 55250550 32200 32200 32200 32200 0
448 20250318 122300 55250550 32200 32200 32200 32200 0
449 20250318 122200 55250550 32200 32200 32200 32200 0
450 20250318 122100 55250550 32200 32200 32200 32200 0
451 20250318 122000 55250550 32200 32200 32200 32200 0
452 20250318 121900 55250550 32200 32200 32200 32200 0
453 20250318 121800 55250550 32200 32200 32200 32200 5
454 20250318 121700 55089550 32200 32200 32200 32200 0
455 20250318 121600 55089550 32200 32200 32200 32200 1
456 20250318 121500 55057350 32250 32250 32250 32250 0
457 20250318 121400 55057350 32250 32250 32250 32250 0
458 20250318 121300 55057350 32250 32250 32250 32250 0
459 20250318 121200 55057350 32250 32250 32250 32250 0
460 20250318 121100 55057350 32250 32250 32250 32250 0
461 20250318 121000 55057350 32250 32250 32250 32250 0
462 20250318 120900 55057350 32250 32250 32250 32250 0
463 20250318 120800 55057350 32250 32250 32250 32250 0
464 20250318 120700 55057350 32250 32250 32250 32250 0
465 20250318 120600 55057350 32250 32250 32250 32250 9
466 20250318 120500 54767100 32300 32300 32300 32300 0
467 20250318 120400 54767100 32300 32300 32300 32300 0
468 20250318 120300 54767100 32300 32300 32300 32300 0
469 20250318 120200 54767100 32300 32300 32300 32300 0
470 20250318 120100 54767100 32300 32300 32300 32300 0
471 20250318 120000 54767100 32300 32300 32300 32300 0
472 20250318 115900 54767100 32300 32300 32300 32300 0
473 20250318 115800 54767100 32300 32300 32300 32300 0
474 20250318 115700 54767100 32300 32300 32300 32300 0
475 20250318 115600 54767100 32300 32300 32300 32300 0
476 20250318 115500 54767100 32300 32250 32300 32250 2
477 20250318 115400 54702550 32300 32300 32300 32300 0
478 20250318 115300 54702550 32300 32300 32300 32300 0
479 20250318 115200 54702550 32300 32300 32300 32300 0
480 20250318 115100 54702550 32300 32300 32300 32300 0
481 20250318 115000 54702550 32300 32300 32300 32300 0
482 20250318 114900 54702550 32300 32300 32300 32300 0
483 20250318 114800 54702550 32300 32300 32300 32300 0
484 20250318 114700 54702550 32300 32300 32300 32300 0
485 20250318 114600 54702550 32300 32300 32300 32300 0
486 20250318 114500 54702550 32300 32300 32300 32300 0
487 20250318 114400 54702550 32300 32300 32300 32300 0
488 20250318 114300 54702550 32300 32300 32300 32300 0
489 20250318 114200 54702550 32300 32300 32300 32300 0
490 20250318 114100 54702550 32300 32300 32300 32300 0
491 20250318 114000 54702550 32300 32300 32300 32300 0
492 20250318 113900 54702550 32300 32300 32300 32300 0
493 20250318 113800 54702550 32300 32300 32300 32300 0
494 20250318 113700 54702550 32300 32300 32300 32300 0
495 20250318 113600 54702550 32300 32300 32300 32300 0
496 20250318 113500 54702550 32300 32300 32300 32300 0
497 20250318 113400 54702550 32300 32300 32300 32300 0
498 20250318 113300 54702550 32300 32300 32300 32300 0
499 20250318 113200 54702550 32300 32300 32300 32300 0
500 20250318 113100 54702550 32300 32300 32300 32300 0
501 20250318 113000 54702550 32300 32300 32300 32300 0
502 20250318 112900 54702550 32300 32300 32300 32300 1
503 20250318 112800 54670250 32200 32200 32200 32200 0
504 20250318 112700 54670250 32200 32200 32200 32200 0
505 20250318 112600 54670250 32200 32250 32250 32200 101
506 20250318 112500 51416150 32350 32350 32350 32350 0
507 20250318 112400 51416150 32350 32350 32350 32350 0
508 20250318 112300 51416150 32350 32350 32350 32350 0
509 20250318 112200 51416150 32350 32350 32350 32350 0
510 20250318 112100 51416150 32350 32350 32350 32350 0
511 20250318 112000 51416150 32350 32350 32350 32350 0
512 20250318 111900 51416150 32350 32350 32350 32350 0
513 20250318 111800 51416150 32350 32350 32350 32350 0
514 20250318 111700 51416150 32350 32350 32350 32350 0
515 20250318 111600 51416150 32350 32350 32350 32350 1
516 20250318 111500 51383800 32350 32350 32350 32350 1
517 20250318 111400 51351450 32250 32250 32250 32250 0
518 20250318 111300 51351450 32250 32250 32250 32250 0
519 20250318 111200 51351450 32250 32250 32250 32250 0
520 20250318 111100 51351450 32250 32250 32250 32250 0
521 20250318 111000 51351450 32250 32250 32250 32250 0
522 20250318 110900 51351450 32250 32250 32250 32250 0
523 20250318 110800 51351450 32250 32250 32250 32250 1
524 20250318 110700 51319200 32300 32300 32300 32300 0
525 20250318 110600 51319200 32300 32300 32300 32300 0
526 20250318 110500 51319200 32300 32300 32300 32300 0
527 20250318 110400 51319200 32300 32300 32300 32300 2
528 20250318 110300 51254600 32350 32350 32350 32350 0
529 20250318 110200 51254600 32350 32350 32350 32350 0
530 20250318 110100 51254600 32350 32350 32350 32350 0
531 20250318 110000 51254600 32350 32350 32350 32350 1
532 20250318 105900 51222250 32350 32350 32350 32350 0
533 20250318 105800 51222250 32350 32350 32350 32350 1
534 20250318 105700 51189900 32300 32300 32300 32300 11
535 20250318 105600 50834600 32350 32350 32350 32350 0
536 20250318 105500 50834600 32350 32350 32350 32350 0
537 20250318 105400 50834600 32350 32350 32350 32350 1
538 20250318 105300 50802250 32300 32300 32300 32300 5
539 20250318 105200 50640750 32350 32350 32350 32350 0
540 20250318 105100 50640750 32350 32350 32350 32350 0
541 20250318 105000 50640750 32350 32350 32350 32350 0
542 20250318 104900 50640750 32350 32350 32350 32350 0
543 20250318 104800 50640750 32350 32350 32350 32350 1
544 20250318 104700 50608400 32300 32300 32300 32300 86
545 20250318 104600 47830600 32300 32300 32300 32300 0
546 20250318 104500 47830600 32300 32300 32300 32300 4
547 20250318 104400 47701400 32450 32450 32450 32450 0
548 20250318 104300 47701400 32450 32450 32450 32450 0
549 20250318 104200 47701400 32450 32450 32450 32450 0
550 20250318 104100 47701400 32450 32450 32450 32450 0
551 20250318 104000 47701400 32450 32450 32450 32450 0
552 20250318 103900 47701400 32450 32450 32450 32450 0
553 20250318 103800 47701400 32450 32450 32450 32450 0
554 20250318 103700 47701400 32450 32450 32450 32450 0
555 20250318 103600 47701400 32450 32450 32450 32450 0
556 20250318 103500 47701400 32450 32450 32450 32450 0
557 20250318 103400 47701400 32450 32450 32450 32450 0
558 20250318 103300 47701400 32450 32450 32450 32450 0
559 20250318 103200 47701400 32450 32450 32450 32450 0
560 20250318 103100 47701400 32450 32450 32450 32450 0
561 20250318 103000 47701400 32450 32450 32450 32450 0
562 20250318 102900 47701400 32450 32450 32450 32450 0
563 20250318 102800 47701400 32450 32450 32450 32450 0
564 20250318 102700 47701400 32450 32450 32450 32450 0
565 20250318 102600 47701400 32450 32450 32450 32450 0
566 20250318 102500 47701400 32450 32450 32450 32450 0
567 20250318 102400 47701400 32450 32450 32450 32450 0
568 20250318 102300 47701400 32450 32450 32450 32450 0
569 20250318 102200 47701400 32450 32450 32450 32450 0
570 20250318 102100 47701400 32450 32450 32450 32450 0
571 20250318 102000 47701400 32450 32450 32450 32450 0
572 20250318 101900 47701400 32450 32450 32450 32450 0
573 20250318 101800 47701400 32450 32450 32450 32450 0
574 20250318 101700 47701400 32450 32450 32450 32450 0
575 20250318 101600 47701400 32450 32450 32450 32450 0
576 20250318 101500 47701400 32450 32450 32450 32450 0
577 20250318 101400 47701400 32450 32450 32450 32450 0
578 20250318 101300 47701400 32450 32350 32450 32350 60
579 20250318 101200 45757450 32300 32300 32300 32300 44
580 20250318 101100 44336250 32300 32300 32300 32300 0
581 20250318 101000 44336250 32300 32250 32300 32250 2
582 20250318 100900 44271700 32300 32300 32300 32300 0
583 20250318 100800 44271700 32300 32300 32300 32300 0
584 20250318 100700 44271700 32300 32300 32300 32300 1
585 20250318 100600 44239400 32250 32250 32250 32250 0
586 20250318 100500 44239400 32250 32250 32250 32250 0
587 20250318 100400 44239400 32250 32250 32250 32250 0
588 20250318 100300 44239400 32250 32250 32250 32250 0
589 20250318 100200 44239400 32250 32250 32250 32250 0
590 20250318 100100 44239400 32250 32250 32250 32250 0
591 20250318 100000 44239400 32250 32250 32250 32250 9
592 20250318 095900 43949150 32250 32250 32250 32250 0
593 20250318 095800 43949150 32250 32250 32250 32250 0
594 20250318 095700 43949150 32250 32250 32250 32250 0
595 20250318 095600 43949150 32250 32250 32250 32250 509
596 20250318 095500 27533900 32250 32250 32250 32250 0
597 20250318 095400 27533900 32250 32250 32250 32250 0
598 20250318 095300 27533900 32250 32250 32250 32250 0
599 20250318 095200 27533900 32250 32250 32250 32250 0
600 20250318 095100 27533900 32250 32250 32250 32250 0
601 20250318 095000 27533900 32250 32250 32250 32250 1
602 20250318 094900 27501650 32250 32250 32250 32250 0
603 20250318 094800 27501650 32250 32250 32250 32250 0
604 20250318 094700 27501650 32250 32250 32250 32250 0
605 20250318 094600 27501650 32250 32250 32250 32250 0
606 20250318 094500 27501650 32250 32250 32250 32250 0
607 20250318 094400 27501650 32250 32250 32250 32250 3
608 20250318 094300 27404900 32250 32250 32250 32250 7
609 20250318 094200 27179150 32250 32250 32250 32250 0
610 20250318 094100 27179150 32250 32250 32250 32250 0
611 20250318 094000 27179150 32250 32250 32250 32250 0
612 20250318 093900 27179150 32250 32250 32250 32250 0
613 20250318 093800 27179150 32250 32250 32250 32250 1
614 20250318 093700 27146900 32200 32200 32200 32200 3
615 20250318 093600 27050300 32250 32250 32250 32250 10
616 20250318 093500 26727800 32250 32250 32250 32250 0
617 20250318 093400 26727800 32250 32250 32250 32250 3
618 20250318 093300 26631050 32250 32250 32250 32250 0
619 20250318 093200 26631050 32250 32250 32250 32250 0
620 20250318 093100 26631050 32250 32250 32250 32250 0
621 20250318 093000 26631050 32250 32250 32250 32250 0
622 20250318 092900 26631050 32250 32250 32250 32250 15
623 20250318 092800 26147300 32250 32250 32250 32250 0
624 20250318 092700 26147300 32250 32200 32250 32200 51
625 20250318 092600 24505050 32200 32200 32200 32200 0
626 20250318 092500 24505050 32200 32200 32200 32200 0
627 20250318 092400 24505050 32200 32200 32200 32200 70
628 20250318 092300 22251050 32250 32200 32250 32200 25
629 20250318 092200 21446000 32250 32250 32250 32250 0
630 20250318 092100 21446000 32250 32250 32250 32250 0
631 20250318 092000 21446000 32250 32250 32250 32250 0
632 20250318 091900 21446000 32250 32250 32250 32250 0
633 20250318 091800 21446000 32250 32250 32250 32250 0
634 20250318 091700 21446000 32250 32250 32250 32250 0
635 20250318 091600 21446000 32250 32200 32250 32200 51
636 20250318 091500 19803750 32200 32200 32200 32200 0
637 20250318 091400 19803750 32200 32200 32200 32200 46
638 20250318 091300 18322550 32200 32200 32200 32200 142
639 20250318 091200 13750150 32250 32250 32250 32250 0
640 20250318 091100 13750150 32250 32200 32250 32200 51
641 20250318 091000 12107900 32100 32100 32100 32100 0
642 20250318 090900 12107900 32100 32200 32300 32100 107
643 20250318 090800 8662950 32200 32250 32250 32200 166
644 20250318 090700 3316700 32300 32300 32300 32300 0
645 20250318 090600 3316700 32300 32300 32300 32300 1
646 20250318 090500 3284400 32200 32200 32200 32200 0
647 20250318 090400 3284400 32200 32200 32200 32200 0
648 20250318 090300 3284400 32200 32200 32200 32200 0
649 20250318 090200 3284400 32200 32200 32200 32200 0
650 20250318 090100 3284400 32200 32200 32200 32200 0
651 20250318 090000 3284400 32200 32200 32200 32200 102