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

682
115310/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,202000,302929300,35100,35100,35100,35100,24
20250318,201900,302929300,35100,35100,35100,35100,0
20250318,201800,302929300,35100,35100,35100,35100,0
20250318,201700,302929300,35100,35100,35100,35100,0
20250318,201600,302929300,35100,35100,35100,35100,0
20250318,201500,302929300,35100,35100,35100,35100,0
20250318,201400,302929300,35100,35100,35100,35100,0
20250318,201300,302929300,35100,35100,35100,35100,0
20250318,201200,302929300,35100,35100,35100,35100,0
20250318,201100,302929300,35100,35100,35100,35100,0
20250318,201000,302929300,35100,35100,35100,35100,0
20250318,200900,302929300,35100,35100,35100,35100,0
20250318,200800,302929300,35100,35100,35100,35100,0
20250318,200700,302929300,35100,35100,35100,35100,0
20250318,200600,302929300,35100,35100,35100,35100,0
20250318,200500,302929300,35100,35100,35100,35100,0
20250318,200400,302929300,35100,35100,35100,35100,0
20250318,200300,302929300,35100,35100,35100,35100,0
20250318,200200,302929300,35100,35100,35100,35100,0
20250318,200100,302929300,35100,35100,35100,35100,0
20250318,200000,302929300,35100,35100,35100,35100,0
20250318,195900,302929300,35100,35100,35100,35100,0
20250318,195800,302929300,35100,35100,35100,35100,0
20250318,195700,302929300,35100,35100,35100,35100,0
20250318,195600,302929300,35100,35100,35100,35100,0
20250318,195500,302929300,35100,35100,35100,35100,0
20250318,195400,302929300,35100,35100,35100,35100,0
20250318,195300,302929300,35100,35100,35100,35100,0
20250318,195200,302929300,35100,35100,35100,35100,0
20250318,195100,302929300,35100,35100,35100,35100,0
20250318,195000,302929300,35100,35100,35100,35100,24
20250318,194900,302929300,35100,35100,35100,35100,0
20250318,194800,302929300,35100,35100,35100,35100,0
20250318,194700,302929300,35100,35100,35100,35100,0
20250318,194600,302929300,35100,35100,35100,35100,0
20250318,194500,302929300,35100,35100,35100,35100,0
20250318,194400,302929300,35100,35100,35100,35100,0
20250318,194300,302929300,35100,35100,35100,35100,0
20250318,194200,302929300,35100,35100,35100,35100,0
20250318,194100,302929300,35100,35100,35100,35100,0
20250318,194000,302929300,35100,35100,35100,35100,0
20250318,193900,302929300,35100,35100,35100,35100,0
20250318,193800,302929300,35100,35100,35100,35100,0
20250318,193700,302929300,35100,35100,35100,35100,0
20250318,193600,302929300,35100,35100,35100,35100,0
20250318,193500,302929300,35100,35100,35100,35100,0
20250318,193400,302929300,35100,35100,35100,35100,0
20250318,193300,302929300,35100,35100,35100,35100,0
20250318,193200,302929300,35100,35100,35100,35100,0
20250318,193100,302929300,35100,35100,35100,35100,0
20250318,193000,302929300,35100,35100,35100,35100,0
20250318,192900,302929300,35100,35100,35100,35100,0
20250318,192800,302929300,35100,35100,35100,35100,0
20250318,192700,302929300,35100,35100,35100,35100,0
20250318,192600,302929300,35100,35100,35100,35100,0
20250318,192500,302929300,35100,35100,35100,35100,0
20250318,192400,302929300,35100,35100,35100,35100,0
20250318,192300,302929300,35100,35100,35100,35100,0
20250318,192200,302929300,35100,35100,35100,35100,0
20250318,192100,302929300,35100,35100,35100,35100,0
20250318,192000,302929300,35100,35100,35100,35100,24
20250318,191900,302929300,35100,35100,35100,35100,0
20250318,191800,302929300,35100,35100,35100,35100,0
20250318,191700,302929300,35100,35100,35100,35100,0
20250318,191600,302929300,35100,35100,35100,35100,0
20250318,191500,302929300,35100,35100,35100,35100,0
20250318,191400,302929300,35100,35100,35100,35100,0
20250318,191300,302929300,35100,35100,35100,35100,0
20250318,191200,302929300,35100,35100,35100,35100,0
20250318,191100,302929300,35100,35100,35100,35100,0
20250318,191000,302929300,35100,35100,35100,35100,0
20250318,190900,302929300,35100,35100,35100,35100,0
20250318,190800,302929300,35100,35100,35100,35100,0
20250318,190700,302929300,35100,35100,35100,35100,0
20250318,190600,302929300,35100,35100,35100,35100,0
20250318,190500,302929300,35100,35100,35100,35100,0
20250318,190400,302929300,35100,35100,35100,35100,0
20250318,190300,302929300,35100,35100,35100,35100,0
20250318,190200,302929300,35100,35100,35100,35100,0
20250318,190100,302929300,35100,35100,35100,35100,0
20250318,190000,302929300,35100,35100,35100,35100,0
20250318,185900,302929300,35100,35100,35100,35100,0
20250318,185800,302929300,35100,35100,35100,35100,0
20250318,185700,302929300,35100,35100,35100,35100,0
20250318,185600,302929300,35100,35100,35100,35100,0
20250318,185500,302929300,35100,35100,35100,35100,0
20250318,185400,302929300,35100,35100,35100,35100,0
20250318,185300,302929300,35100,35100,35100,35100,0
20250318,185200,302929300,35100,35100,35100,35100,0
20250318,185100,302929300,35100,35100,35100,35100,0
20250318,185000,302929300,35100,35100,35100,35100,24
20250318,184900,302929300,35100,35100,35100,35100,0
20250318,184800,302929300,35100,35100,35100,35100,0
20250318,184700,302929300,35100,35100,35100,35100,0
20250318,184600,302929300,35100,35100,35100,35100,0
20250318,184500,302929300,35100,35100,35100,35100,0
20250318,184400,302929300,35100,35100,35100,35100,0
20250318,184300,302929300,35100,35100,35100,35100,0
20250318,184200,302929300,35100,35100,35100,35100,0
20250318,184100,302929300,35100,35100,35100,35100,0
20250318,184000,302929300,35100,35100,35100,35100,0
20250318,183900,302929300,35100,35100,35100,35100,0
20250318,183800,302929300,35100,35100,35100,35100,0
20250318,183700,302929300,35100,35100,35100,35100,0
20250318,183600,302929300,35100,35100,35100,35100,0
20250318,183500,302929300,35100,35100,35100,35100,0
20250318,183400,302929300,35100,35100,35100,35100,0
20250318,183300,302929300,35100,35100,35100,35100,0
20250318,183200,302929300,35100,35100,35100,35100,0
20250318,183100,302929300,35100,35100,35100,35100,0
20250318,183000,302929300,35100,35100,35100,35100,0
20250318,182900,302929300,35100,35100,35100,35100,0
20250318,182800,302929300,35100,35100,35100,35100,0
20250318,182700,302929300,35100,35100,35100,35100,0
20250318,182600,302929300,35100,35100,35100,35100,0
20250318,182500,302929300,35100,35100,35100,35100,0
20250318,182400,302929300,35100,35100,35100,35100,0
20250318,182300,302929300,35100,35100,35100,35100,0
20250318,182200,302929300,35100,35100,35100,35100,0
20250318,182100,302929300,35100,35100,35100,35100,0
20250318,182000,302929300,35100,35100,35100,35100,24
20250318,181900,302929300,35100,35100,35100,35100,0
20250318,181800,302929300,35100,35100,35100,35100,0
20250318,181700,302929300,35100,35100,35100,35100,0
20250318,181600,302929300,35100,35100,35100,35100,0
20250318,181500,302929300,35100,35100,35100,35100,0
20250318,181400,302929300,35100,35100,35100,35100,0
20250318,181300,302929300,35100,35100,35100,35100,0
20250318,181200,302929300,35100,35100,35100,35100,0
20250318,181100,302929300,35100,35100,35100,35100,0
20250318,181000,302929300,35100,35100,35100,35100,0
20250318,180900,302929300,35100,35100,35100,35100,0
20250318,180800,302929300,35100,35100,35100,35100,0
20250318,180700,302929300,35100,35100,35100,35100,0
20250318,180600,302929300,35100,35100,35100,35100,0
20250318,180500,302929300,35100,35100,35100,35100,0
20250318,180400,302929300,35100,35100,35100,35100,0
20250318,180300,302929300,35100,35100,35100,35100,0
20250318,180200,302929300,35100,35100,35100,35100,0
20250318,180100,302929300,35100,35100,35100,35100,0
20250318,180000,302929300,35100,35100,35100,35100,0
20250318,175900,302929300,35100,35100,35100,35100,0
20250318,175800,302929300,35100,35100,35100,35100,0
20250318,175700,302929300,35100,35100,35100,35100,0
20250318,175600,302929300,35100,35100,35100,35100,0
20250318,175500,302929300,35100,35100,35100,35100,0
20250318,175400,302929300,35100,35100,35100,35100,0
20250318,175300,302929300,35100,35100,35100,35100,0
20250318,175200,302929300,35100,35100,35100,35100,0
20250318,175100,302929300,35100,35100,35100,35100,0
20250318,175000,302929300,35100,35100,35100,35100,24
20250318,174900,302929300,35100,35100,35100,35100,0
20250318,174800,302929300,35100,35100,35100,35100,0
20250318,174700,302929300,35100,35100,35100,35100,0
20250318,174600,302929300,35100,35100,35100,35100,0
20250318,174500,302929300,35100,35100,35100,35100,0
20250318,174400,302929300,35100,35100,35100,35100,0
20250318,174300,302929300,35100,35100,35100,35100,0
20250318,174200,302929300,35100,35100,35100,35100,0
20250318,174100,302929300,35100,35100,35100,35100,0
20250318,174000,302929300,35100,35100,35100,35100,0
20250318,173900,302929300,35100,35100,35100,35100,0
20250318,173800,302929300,35100,35100,35100,35100,0
20250318,173700,302929300,35100,35100,35100,35100,0
20250318,173600,302929300,35100,35100,35100,35100,0
20250318,173500,302929300,35100,35100,35100,35100,0
20250318,173400,302929300,35100,35100,35100,35100,0
20250318,173300,302929300,35100,35100,35100,35100,0
20250318,173200,302929300,35100,35100,35100,35100,0
20250318,173100,302929300,35100,35100,35100,35100,0
20250318,173000,302929300,35100,35100,35100,35100,0
20250318,172900,302929300,35100,35100,35100,35100,0
20250318,172800,302929300,35100,35100,35100,35100,0
20250318,172700,302929300,35100,35100,35100,35100,0
20250318,172600,302929300,35100,35100,35100,35100,0
20250318,172500,302929300,35100,35100,35100,35100,0
20250318,172400,302929300,35100,35100,35100,35100,0
20250318,172300,302929300,35100,35100,35100,35100,0
20250318,172200,302929300,35100,35100,35100,35100,0
20250318,172100,302929300,35100,35100,35100,35100,0
20250318,172000,302929300,35100,35100,35100,35100,24
20250318,171900,302929300,35100,35100,35100,35100,0
20250318,171800,302929300,35100,35100,35100,35100,0
20250318,171700,302929300,35100,35100,35100,35100,0
20250318,171600,302929300,35100,35100,35100,35100,0
20250318,171500,302929300,35100,35100,35100,35100,0
20250318,171400,302929300,35100,35100,35100,35100,0
20250318,171300,302929300,35100,35100,35100,35100,0
20250318,171200,302929300,35100,35100,35100,35100,0
20250318,171100,302929300,35100,35100,35100,35100,0
20250318,171000,302929300,35100,35100,35100,35100,0
20250318,170900,302929300,35100,35100,35100,35100,0
20250318,170800,302929300,35100,35100,35100,35100,0
20250318,170700,302929300,35100,35100,35100,35100,0
20250318,170600,302929300,35100,35100,35100,35100,0
20250318,170500,302929300,35100,35100,35100,35100,0
20250318,170400,302929300,35100,35100,35100,35100,0
20250318,170300,302929300,35100,35100,35100,35100,0
20250318,170200,302929300,35100,35100,35100,35100,0
20250318,170100,302929300,35100,35100,35100,35100,0
20250318,170000,302929300,35100,35100,35100,35100,0
20250318,165900,302929300,35100,35100,35100,35100,0
20250318,165800,302929300,35100,35100,35100,35100,0
20250318,165700,302929300,35100,35100,35100,35100,0
20250318,165600,302929300,35100,35100,35100,35100,0
20250318,165500,302929300,35100,35100,35100,35100,0
20250318,165400,302929300,35100,35100,35100,35100,0
20250318,165300,302929300,35100,35100,35100,35100,0
20250318,165200,302929300,35100,35100,35100,35100,0
20250318,165100,302929300,35100,35100,35100,35100,0
20250318,165000,302929300,35100,35100,35100,35100,24
20250318,164900,302929300,35100,35100,35100,35100,0
20250318,164800,302929300,35100,35100,35100,35100,0
20250318,164700,302929300,35100,35100,35100,35100,0
20250318,164600,302929300,35100,35100,35100,35100,0
20250318,164500,302929300,35100,35100,35100,35100,0
20250318,164400,302929300,35100,35100,35100,35100,0
20250318,164300,302929300,35100,35100,35100,35100,0
20250318,164200,302929300,35100,35100,35100,35100,0
20250318,164100,302929300,35100,35100,35100,35100,0
20250318,164000,302929300,35100,35100,35100,35100,0
20250318,163900,302929300,35100,35100,35100,35100,0
20250318,163800,302929300,35100,35100,35100,35100,0
20250318,163700,302929300,35100,35100,35100,35100,0
20250318,163600,302929300,35100,35100,35100,35100,0
20250318,163500,302929300,35100,35100,35100,35100,0
20250318,163400,302929300,35100,35100,35100,35100,0
20250318,163300,302929300,35100,35100,35100,35100,0
20250318,163200,302929300,35100,35100,35100,35100,0
20250318,163100,302929300,35100,35100,35100,35100,0
20250318,163000,302929300,35100,35100,35100,35100,0
20250318,162900,302929300,35100,35100,35100,35100,0
20250318,162800,302929300,35100,35100,35100,35100,0
20250318,162700,302929300,35100,35100,35100,35100,0
20250318,162600,302929300,35100,35100,35100,35100,0
20250318,162500,302929300,35100,35100,35100,35100,0
20250318,162400,302929300,35100,35100,35100,35100,0
20250318,162300,302929300,35100,35100,35100,35100,0
20250318,162200,302929300,35100,35100,35100,35100,0
20250318,162100,302929300,35100,35100,35100,35100,0
20250318,162000,302929300,35100,35100,35100,35100,24
20250318,161900,302929300,35100,35100,35100,35100,0
20250318,161800,302929300,35100,35100,35100,35100,0
20250318,161700,302929300,35100,35100,35100,35100,0
20250318,161600,302929300,35100,35100,35100,35100,0
20250318,161500,302929300,35100,35100,35100,35100,0
20250318,161400,302929300,35100,35100,35100,35100,0
20250318,161300,302929300,35100,35100,35100,35100,0
20250318,161200,302929300,35100,35100,35100,35100,0
20250318,161100,302929300,35100,35100,35100,35100,0
20250318,161000,302929300,35100,35100,35100,35100,0
20250318,160900,302929300,35100,35100,35100,35100,0
20250318,160800,302929300,35100,35100,35100,35100,0
20250318,160700,302929300,35100,35100,35100,35100,0
20250318,160600,302929300,35100,35100,35100,35100,0
20250318,160500,302929300,35100,35100,35100,35100,0
20250318,160400,302929300,35100,35100,35100,35100,0
20250318,160300,302929300,35100,35100,35100,35100,0
20250318,160200,302929300,35100,35100,35100,35100,0
20250318,160100,302929300,35100,35100,35100,35100,0
20250318,160000,302929300,35100,35100,35100,35100,0
20250318,155900,302929300,35100,35100,35100,35100,0
20250318,155800,302929300,35100,35100,35100,35100,0
20250318,155700,302929300,35100,35100,35100,35100,0
20250318,155600,302929300,35100,35100,35100,35100,0
20250318,155500,302929300,35100,35100,35100,35100,0
20250318,155400,302929300,35100,35100,35100,35100,0
20250318,155300,302929300,35100,35100,35100,35100,0
20250318,155200,302929300,35100,35100,35100,35100,0
20250318,155100,302929300,35100,35100,35100,35100,0
20250318,155000,302929300,35100,35100,35100,35100,24
20250318,154900,302929300,35100,35100,35100,35100,0
20250318,154800,302929300,35100,35100,35100,35100,0
20250318,154700,302929300,35100,35100,35100,35100,0
20250318,154600,302929300,35100,35100,35100,35100,0
20250318,154500,302929300,35100,35100,35100,35100,0
20250318,154400,302929300,35100,35100,35100,35100,0
20250318,154300,302929300,35100,35100,35100,35100,0
20250318,154200,302929300,35100,35100,35100,35100,0
20250318,154100,302929300,35100,35100,35100,35100,0
20250318,154000,302929300,35100,35100,35100,35100,0
20250318,153900,302929300,35100,35100,35100,35100,0
20250318,153800,302929300,35100,35100,35100,35100,0
20250318,153700,302929300,35100,35100,35100,35100,0
20250318,153600,302929300,35100,35100,35100,35100,0
20250318,153500,302929300,35100,35100,35100,35100,0
20250318,153400,302929300,35100,35100,35100,35100,0
20250318,153300,302929300,35100,35100,35100,35100,0
20250318,153200,302929300,35100,35100,35100,35100,0
20250318,153100,302929300,35100,35100,35100,35100,0
20250318,153000,302929300,35100,35100,35100,35100,24
20250318,152900,302086900,34850,34850,34850,34850,0
20250318,152800,302086900,34850,34850,34850,34850,0
20250318,152700,302086900,34850,34850,34850,34850,0
20250318,152600,302086900,34850,34850,34850,34850,0
20250318,152500,302086900,34850,34850,34850,34850,0
20250318,152400,302086900,34850,34850,34850,34850,0
20250318,152300,302086900,34850,34850,34850,34850,0
20250318,152200,302086900,34850,34850,34850,34850,0
20250318,152100,302086900,34850,34850,34850,34850,0
20250318,152000,302086900,34850,34850,34850,34850,0
20250318,151900,302086900,34850,34850,34850,34850,4
20250318,151800,301947500,34850,34950,34950,34850,29
20250318,151700,300936650,35050,35050,35100,35000,6
20250318,151600,300726350,34950,34900,34950,34900,13
20250318,151500,300272400,34900,34900,34900,34900,0
20250318,151400,300272400,34900,34900,34900,34900,1
20250318,151300,300237500,34750,34750,34750,34750,0
20250318,151200,300237500,34750,34750,34750,34750,0
20250318,151100,300237500,34750,34750,34750,34750,0
20250318,151000,300237500,34750,34750,34750,34750,52
20250318,150900,298430500,34750,34750,34750,34750,1
20250318,150800,298395750,34750,34750,34750,34750,0
20250318,150700,298395750,34750,34750,34750,34750,0
20250318,150600,298395750,34750,34750,34750,34750,0
20250318,150500,298395750,34750,34750,34750,34750,1
20250318,150400,298361000,34800,34850,34850,34800,166
20250318,150300,292581900,34950,34950,34950,34950,0
20250318,150200,292581900,34950,34950,34950,34950,0
20250318,150100,292581900,34950,34950,34950,34950,0
20250318,150000,292581900,34950,34950,34950,34950,1
20250318,145900,292546950,34850,34900,34950,34850,26
20250318,145800,291639500,34900,34900,34900,34900,7
20250318,145700,291395200,34900,34900,34900,34900,0
20250318,145600,291395200,34900,34900,34900,34900,0
20250318,145500,291395200,34900,34900,34900,34900,56
20250318,145400,289440800,34925,34925,34925,34925,1
20250318,145300,289405875,34900,34900,34900,34900,0
20250318,145200,289405875,34900,34900,34900,34900,0
20250318,145100,289405875,34900,34900,34900,34900,0
20250318,145000,289405875,34900,34900,34900,34900,0
20250318,144900,289405875,34900,34900,34900,34900,0
20250318,144800,289405875,34900,34900,34900,34900,0
20250318,144700,289405875,34900,34900,34900,34900,0
20250318,144600,289405875,34900,34900,34900,34900,0
20250318,144500,289405875,34900,34900,34900,34900,0
20250318,144400,289405875,34900,34900,34900,34900,0
20250318,144300,289405875,34900,34900,34900,34900,0
20250318,144200,289405875,34900,34900,34900,34900,0
20250318,144100,289405875,34900,34900,34900,34900,0
20250318,144000,289405875,34900,34900,34900,34900,0
20250318,143900,289405875,34900,34850,34900,34850,13
20250318,143800,288952525,35150,35150,35150,35150,0
20250318,143700,288952525,35150,35150,35150,35150,0
20250318,143600,288952525,35150,35150,35150,35150,0
20250318,143500,288952525,35150,35150,35150,35150,142
20250318,143400,283961225,35150,35150,35150,35150,0
20250318,143300,283961225,35150,35150,35150,35150,0
20250318,143200,283961225,35150,35150,35150,35150,0
20250318,143100,283961225,35150,35150,35150,35150,0
20250318,143000,283961225,35150,35150,35150,35150,0
20250318,142900,283961225,35150,35150,35150,35150,0
20250318,142800,283961225,35150,35150,35150,35150,0
20250318,142700,283961225,35150,35150,35150,35150,0
20250318,142600,283961225,35150,35150,35150,35150,0
20250318,142500,283961225,35150,35150,35150,35150,0
20250318,142400,283961225,35150,35150,35150,35150,0
20250318,142300,283961225,35150,35150,35150,35150,12
20250318,142200,283539425,35150,35150,35150,35150,0
20250318,142100,283539425,35150,35150,35150,35150,0
20250318,142000,283539425,35150,35150,35150,35150,0
20250318,141900,283539425,35150,35150,35150,35150,0
20250318,141800,283539425,35150,35150,35150,35150,1
20250318,141700,283504275,35100,35100,35100,35100,0
20250318,141600,283504275,35100,35100,35100,35100,0
20250318,141500,283504275,35100,35100,35100,35100,0
20250318,141400,283504275,35100,35100,35100,35100,0
20250318,141300,283504275,35100,35100,35100,35100,0
20250318,141200,283504275,35100,35100,35100,35100,0
20250318,141100,283504275,35100,35100,35100,35100,60
20250318,141000,281398275,35100,35075,35100,35075,2
20250318,140900,281328100,35050,35050,35050,35050,0
20250318,140800,281328100,35050,35050,35050,35050,0
20250318,140700,281328100,35050,35050,35050,35050,0
20250318,140600,281328100,35050,35050,35050,35050,0
20250318,140500,281328100,35050,35050,35050,35050,0
20250318,140400,281328100,35050,35050,35050,35050,0
20250318,140300,281328100,35050,35050,35050,35050,0
20250318,140200,281328100,35050,35050,35050,35050,0
20250318,140100,281328100,35050,35050,35050,35050,0
20250318,140000,281328100,35050,35050,35050,35050,3
20250318,135900,281222950,35050,35000,35050,35000,11
20250318,135800,280837450,35000,35000,35000,35000,0
20250318,135700,280837450,35000,35000,35000,35000,3
20250318,135600,280732450,34850,34850,34850,34850,0
20250318,135500,280732450,34850,34850,34850,34850,1
20250318,135400,280697600,34750,34750,34750,34750,0
20250318,135300,280697600,34750,34750,34750,34750,0
20250318,135200,280697600,34750,34750,34750,34750,0
20250318,135100,280697600,34750,34750,34750,34750,0
20250318,135000,280697600,34750,34750,34750,34750,0
20250318,134900,280697600,34750,34750,34750,34750,0
20250318,134800,280697600,34750,34750,34750,34750,0
20250318,134700,280697600,34750,34750,34750,34750,0
20250318,134600,280697600,34750,34750,34750,34750,0
20250318,134500,280697600,34750,34750,34750,34750,0
20250318,134400,280697600,34750,34750,34750,34750,0
20250318,134300,280697600,34750,34750,34750,34750,0
20250318,134200,280697600,34750,34750,34750,34750,0
20250318,134100,280697600,34750,34750,34750,34750,0
20250318,134000,280697600,34750,34750,34750,34750,0
20250318,133900,280697600,34750,34750,34750,34750,0
20250318,133800,280697600,34750,34750,34750,34750,0
20250318,133700,280697600,34750,34750,34750,34750,0
20250318,133600,280697600,34750,34750,34750,34750,0
20250318,133500,280697600,34750,34750,34750,34750,0
20250318,133400,280697600,34750,34750,34750,34750,0
20250318,133300,280697600,34750,34750,34750,34750,0
20250318,133200,280697600,34750,34750,34750,34750,2
20250318,133100,280628100,34750,34750,34750,34750,0
20250318,133000,280628100,34750,34750,34750,34750,0
20250318,132900,280628100,34750,34750,34750,34750,0
20250318,132800,280628100,34750,34750,34750,34750,0
20250318,132700,280628100,34750,34750,34750,34750,0
20250318,132600,280628100,34750,34750,34750,34750,0
20250318,132500,280628100,34750,34750,34750,34750,3
20250318,132400,280523850,34750,34750,34750,34750,0
20250318,132300,280523850,34750,34750,34750,34750,0
20250318,132200,280523850,34750,34750,34750,34750,0
20250318,132100,280523850,34750,34750,34750,34750,0
20250318,132000,280523850,34750,34750,34750,34750,0
20250318,131900,280523850,34750,34750,34750,34750,0
20250318,131800,280523850,34750,34750,34750,34750,0
20250318,131700,280523850,34750,34750,34750,34750,0
20250318,131600,280523850,34750,34750,34750,34750,1
20250318,131500,280489100,34750,34750,34750,34750,0
20250318,131400,280489100,34750,34750,34750,34750,0
20250318,131300,280489100,34750,34750,34750,34750,0
20250318,131200,280489100,34750,34750,34750,34750,0
20250318,131100,280489100,34750,34750,34750,34750,0
20250318,131000,280489100,34750,34750,34750,34750,0
20250318,130900,280489100,34750,34750,34750,34750,0
20250318,130800,280489100,34750,34750,34750,34750,0
20250318,130700,280489100,34750,34750,34750,34750,1
20250318,130600,280454350,34700,34800,34800,34700,24
20250318,130500,279621350,34850,34850,34850,34850,0
20250318,130400,279621350,34850,34850,34850,34850,0
20250318,130300,279621350,34850,34850,34850,34850,0
20250318,130200,279621350,34850,34850,34850,34850,0
20250318,130100,279621350,34850,34850,34850,34850,0
20250318,130000,279621350,34850,34850,34850,34850,0
20250318,125900,279621350,34850,34850,34850,34850,0
20250318,125800,279621350,34850,34850,34850,34850,0
20250318,125700,279621350,34850,34850,34850,34850,19
20250318,125600,278959200,34850,34850,34850,34850,124
20250318,125500,274637800,34850,34850,34850,34850,1
20250318,125400,274602950,34800,34800,34800,34800,0
20250318,125300,274602950,34800,34800,34800,34800,0
20250318,125200,274602950,34800,34800,34800,34800,0
20250318,125100,274602950,34800,34800,34800,34800,0
20250318,125000,274602950,34800,34800,34800,34800,0
20250318,124900,274602950,34800,34800,34800,34800,0
20250318,124800,274602950,34800,34800,34800,34800,0
20250318,124700,274602950,34800,34850,34850,34800,47
20250318,124600,272967100,34850,34850,34850,34850,0
20250318,124500,272967100,34850,34850,34850,34850,0
20250318,124400,272967100,34850,34850,34850,34850,0
20250318,124300,272967100,34850,34850,34850,34850,1
20250318,124200,272932250,34850,34850,34850,34850,0
20250318,124100,272932250,34850,34850,34850,34850,0
20250318,124000,272932250,34850,34850,34850,34850,0
20250318,123900,272932250,34850,34850,34850,34850,0
20250318,123800,272932250,34850,34850,34850,34850,0
20250318,123700,272932250,34850,34850,34850,34850,0
20250318,123600,272932250,34850,34850,34850,34850,0
20250318,123500,272932250,34850,34850,34850,34850,0
20250318,123400,272932250,34850,34850,34850,34850,0
20250318,123300,272932250,34850,34850,34850,34850,0
20250318,123200,272932250,34850,34950,34950,34850,100
20250318,123100,269447000,34950,34950,34950,34950,0
20250318,123000,269447000,34950,34950,34950,34950,0
20250318,122900,269447000,34950,34950,34950,34950,0
20250318,122800,269447000,34950,34950,34950,34950,0
20250318,122700,269447000,34950,34950,34950,34950,0
20250318,122600,269447000,34950,34950,34950,34950,0
20250318,122500,269447000,34950,34950,34950,34950,0
20250318,122400,269447000,34950,34950,34950,34950,0
20250318,122300,269447000,34950,34950,34950,34950,0
20250318,122200,269447000,34950,34950,34950,34950,0
20250318,122100,269447000,34950,34950,34950,34950,0
20250318,122000,269447000,34950,34950,34950,34950,0
20250318,121900,269447000,34950,34950,34950,34950,0
20250318,121800,269447000,34950,34950,34950,34950,0
20250318,121700,269447000,34950,34950,34950,34950,0
20250318,121600,269447000,34950,34950,34950,34950,1
20250318,121500,269412050,35050,35050,35050,35050,0
20250318,121400,269412050,35050,35050,35050,35050,0
20250318,121300,269412050,35050,35050,35050,35050,0
20250318,121200,269412050,35050,35050,35050,35050,0
20250318,121100,269412050,35050,35050,35050,35050,0
20250318,121000,269412050,35050,35050,35050,35050,0
20250318,120900,269412050,35050,35050,35050,35050,1
20250318,120800,269377000,35050,35050,35050,35000,3
20250318,120700,269271900,34800,34800,34800,34800,0
20250318,120600,269271900,34800,34800,34800,34800,0
20250318,120500,269271900,34800,34800,34800,34800,0
20250318,120400,269271900,34800,34800,34800,34800,8
20250318,120300,268993500,34800,34800,34800,34800,0
20250318,120200,268993500,34800,34800,34800,34800,0
20250318,120100,268993500,34800,34750,34800,34750,1968
20250318,120000,200509400,34700,34700,34700,34700,0
20250318,115900,200509400,34700,34700,34700,34700,0
20250318,115800,200509400,34700,34700,34700,34700,0
20250318,115700,200509400,34700,34700,34700,34700,38
20250318,115600,199190800,34800,34800,34800,34800,4
20250318,115500,199051600,34800,34800,34800,34800,1
20250318,115400,199016800,34850,34850,34850,34850,0
20250318,115300,199016800,34850,34850,34850,34850,0
20250318,115200,199016800,34850,34850,34850,34850,0
20250318,115100,199016800,34850,34850,34850,34850,0
20250318,115000,199016800,34850,34850,34850,34850,0
20250318,114900,199016800,34850,34850,34850,34850,50
20250318,114800,197274300,34900,34900,34900,34900,51
20250318,114700,195494400,34900,34900,34900,34900,0
20250318,114600,195494400,34900,34900,34900,34900,0
20250318,114500,195494400,34900,34900,34900,34900,0
20250318,114400,195494400,34900,34900,34900,34900,0
20250318,114300,195494400,34900,34900,34900,34900,0
20250318,114200,195494400,34900,34900,34900,34900,50
20250318,114100,193749400,35000,35000,35000,35000,0
20250318,114000,193749400,35000,35000,35000,35000,0
20250318,113900,193749400,35000,35000,35000,35000,0
20250318,113800,193749400,35000,35000,35000,35000,0
20250318,113700,193749400,35000,35000,35000,35000,0
20250318,113600,193749400,35000,35000,35000,35000,0
20250318,113500,193749400,35000,35000,35000,35000,0
20250318,113400,193749400,35000,35000,35000,35000,0
20250318,113300,193749400,35000,35000,35000,35000,0
20250318,113200,193749400,35000,35000,35000,35000,0
20250318,113100,193749400,35000,35000,35000,35000,1
20250318,113000,193714400,35000,35000,35000,35000,0
20250318,112900,193714400,35000,35000,35000,35000,0
20250318,112800,193714400,35000,35000,35000,35000,0
20250318,112700,193714400,35000,35000,35000,35000,0
20250318,112600,193714400,35000,35050,35050,35000,206
20250318,112500,186494400,35100,35100,35100,35100,0
20250318,112400,186494400,35100,35100,35100,35100,0
20250318,112300,186494400,35100,35100,35100,35100,0
20250318,112200,186494400,35100,35100,35100,35100,27
20250318,112100,185546700,35250,35250,35250,35250,1
20250318,112000,185511450,35250,35250,35250,35250,0
20250318,111900,185511450,35250,35150,35250,35100,598
20250318,111800,164514450,35250,35250,35250,35250,0
20250318,111700,164514450,35250,35250,35250,35250,0
20250318,111600,164514450,35250,35250,35250,35250,1
20250318,111500,164479200,35200,35200,35200,35200,0
20250318,111400,164479200,35200,35200,35200,35200,0
20250318,111300,164479200,35200,35200,35200,35200,0
20250318,111200,164479200,35200,35200,35200,35200,0
20250318,111100,164479200,35200,35200,35200,35200,0
20250318,111000,164479200,35200,35200,35200,35200,0
20250318,110900,164479200,35200,35200,35200,35200,0
20250318,110800,164479200,35200,35200,35200,35200,0
20250318,110700,164479200,35200,35200,35200,35200,0
20250318,110600,164479200,35200,35200,35200,35200,0
20250318,110500,164479200,35200,35200,35200,35200,0
20250318,110400,164479200,35200,35200,35200,35200,0
20250318,110300,164479200,35200,35200,35200,35200,0
20250318,110200,164479200,35200,35200,35200,35200,0
20250318,110100,164479200,35200,35200,35200,35200,0
20250318,110000,164479200,35200,35200,35200,35200,2
20250318,105900,164408800,35150,35150,35150,35150,0
20250318,105800,164408800,35150,35150,35150,35150,0
20250318,105700,164408800,35150,35150,35150,35150,200
20250318,105600,157378800,35150,35250,35250,35150,1438
20250318,105500,106789200,35350,35350,35350,35350,1
20250318,105400,106753850,35250,35250,35250,35250,0
20250318,105300,106753850,35250,35250,35250,35250,0
20250318,105200,106753850,35250,35250,35250,35250,3
20250318,105100,106648100,35300,35300,35300,35300,0
20250318,105000,106648100,35300,35300,35300,35300,0
20250318,104900,106648100,35300,35300,35300,35300,0
20250318,104800,106648100,35300,35300,35300,35300,0
20250318,104700,106648100,35300,35300,35300,35300,0
20250318,104600,106648100,35300,35300,35300,35300,0
20250318,104500,106648100,35300,35300,35300,35300,1
20250318,104400,106612800,35350,35350,35350,35350,0
20250318,104300,106612800,35350,35350,35350,35350,0
20250318,104200,106612800,35350,35350,35350,35350,0
20250318,104100,106612800,35350,35350,35350,35350,0
20250318,104000,106612800,35350,35350,35350,35350,0
20250318,103900,106612800,35350,35350,35350,35350,0
20250318,103800,106612800,35350,35350,35350,35350,0
20250318,103700,106612800,35350,35350,35350,35350,0
20250318,103600,106612800,35350,35350,35350,35350,6
20250318,103500,106400700,35250,35250,35250,35250,0
20250318,103400,106400700,35250,35250,35250,35250,0
20250318,103300,106400700,35250,35250,35250,35250,0
20250318,103200,106400700,35250,35250,35250,35250,0
20250318,103100,106400700,35250,35250,35250,35250,0
20250318,103000,106400700,35250,35250,35250,35250,90
20250318,102900,103228200,35250,35250,35250,35250,304
20250318,102800,92512200,35250,35250,35250,35250,0
20250318,102700,92512200,35250,35250,35250,35250,0
20250318,102600,92512200,35250,35300,35300,35250,17
20250318,102500,91912600,35300,35300,35300,35300,0
20250318,102400,91912600,35300,35300,35300,35300,0
20250318,102300,91912600,35300,35300,35300,35300,100
20250318,102200,88382600,35300,35300,35300,35300,9
20250318,102100,88064900,35300,35300,35300,35300,0
20250318,102000,88064900,35300,35300,35300,35300,0
20250318,101900,88064900,35300,35300,35300,35300,0
20250318,101800,88064900,35300,35300,35300,35300,0
20250318,101700,88064900,35300,35300,35300,35300,0
20250318,101600,88064900,35300,35300,35300,35300,1
20250318,101500,88029600,35450,35450,35450,35450,0
20250318,101400,88029600,35450,35450,35450,35450,0
20250318,101300,88029600,35450,35450,35450,35450,0
20250318,101200,88029600,35450,35450,35450,35450,0
20250318,101100,88029600,35450,35450,35450,35450,1
20250318,101000,87994150,35300,35300,35300,35300,0
20250318,100900,87994150,35300,35300,35300,35300,0
20250318,100800,87994150,35300,35300,35300,35300,0
20250318,100700,87994150,35300,35300,35300,35300,0
20250318,100600,87994150,35300,35300,35300,35300,105
20250318,100500,84287650,35300,35300,35300,35300,28
20250318,100400,83299250,35300,35300,35300,35300,251
20250318,100300,74438950,35400,35400,35400,35400,0
20250318,100200,74438950,35400,35400,35400,35400,182
20250318,100100,67996150,35400,35400,35400,35400,511
20250318,100000,49906750,35450,35450,35450,35450,0
20250318,095900,49906750,35450,35450,35450,35450,0
20250318,095800,49906750,35450,35400,35500,35400,201
20250318,095700,42786250,35400,35450,35450,35400,712
20250318,095600,17556450,35500,35500,35500,35500,6
20250318,095500,17343450,35700,35700,35700,35700,0
20250318,095400,17343450,35700,35700,35700,35700,0
20250318,095300,17343450,35700,35700,35700,35700,0
20250318,095200,17343450,35700,35700,35700,35700,0
20250318,095100,17343450,35700,35700,35700,35700,0
20250318,095000,17343450,35700,35700,35700,35700,0
20250318,094900,17343450,35700,35700,35700,35700,0
20250318,094800,17343450,35700,35700,35700,35700,0
20250318,094700,17343450,35700,35700,35700,35700,0
20250318,094600,17343450,35700,35700,35700,35700,0
20250318,094500,17343450,35700,35700,35700,35700,0
20250318,094400,17343450,35700,35700,35700,35700,0
20250318,094300,17343450,35700,35700,35700,35700,1
20250318,094200,17307750,35550,35550,35550,35550,0
20250318,094100,17307750,35550,35550,35550,35550,0
20250318,094000,17307750,35550,35550,35550,35550,0
20250318,093900,17307750,35550,35550,35550,35550,0
20250318,093800,17307750,35550,35550,35550,35550,0
20250318,093700,17307750,35550,35550,35550,35550,0
20250318,093600,17307750,35550,35550,35550,35550,0
20250318,093500,17307750,35550,35550,35550,35550,0
20250318,093400,17307750,35550,35550,35550,35550,0
20250318,093300,17307750,35550,35550,35550,35550,0
20250318,093200,17307750,35550,35450,35550,35450,19
20250318,093100,16632400,35450,35450,35450,35450,7
20250318,093000,16384250,35450,35450,35450,35450,0
20250318,092900,16384250,35450,35450,35450,35450,0
20250318,092800,16384250,35450,35450,35450,35450,0
20250318,092700,16384250,35450,35450,35450,35450,0
20250318,092600,16384250,35450,35450,35450,35450,0
20250318,092500,16384250,35450,35450,35450,35450,0
20250318,092400,16384250,35450,35450,35450,35450,20
20250318,092300,15675250,35250,35250,35250,35250,0
20250318,092200,15675250,35250,35250,35250,35250,2
20250318,092100,15604750,35250,35250,35250,35250,150
20250318,092000,10317250,35300,35300,35300,35300,0
20250318,091900,10317250,35300,35300,35300,35300,0
20250318,091800,10317250,35300,35300,35300,35300,0
20250318,091700,10317250,35300,35300,35300,35300,200
20250318,091600,3257250,35500,35500,35500,35500,0
20250318,091500,3257250,35500,35500,35500,35500,30
20250318,091400,2192250,35750,35750,35750,35750,0
20250318,091300,2192250,35750,35750,35750,35750,0
20250318,091200,2192250,35750,35750,35750,35750,0
20250318,091100,2192250,35750,35750,35750,35750,0
20250318,091000,2192250,35750,35750,35750,35750,0
20250318,090900,2192250,35750,35750,35750,35750,0
20250318,090800,2192250,35750,35750,35750,35750,0
20250318,090700,2192250,35750,35750,35750,35750,0
20250318,090600,2192250,35750,35750,35750,35750,0
20250318,090500,2192250,35750,35750,35750,35750,0
20250318,090400,2192250,35750,35750,35750,35750,3
20250318,090300,2085000,34750,34750,34750,34750,60
20250318,090200,0,35800,35800,35800,35800,0
20250318,090100,0,35800,35800,35800,35800,0
20250318,090000,0,35800,35800,35800,35800,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 202000 302929300 35100 35100 35100 35100 24
3 20250318 201900 302929300 35100 35100 35100 35100 0
4 20250318 201800 302929300 35100 35100 35100 35100 0
5 20250318 201700 302929300 35100 35100 35100 35100 0
6 20250318 201600 302929300 35100 35100 35100 35100 0
7 20250318 201500 302929300 35100 35100 35100 35100 0
8 20250318 201400 302929300 35100 35100 35100 35100 0
9 20250318 201300 302929300 35100 35100 35100 35100 0
10 20250318 201200 302929300 35100 35100 35100 35100 0
11 20250318 201100 302929300 35100 35100 35100 35100 0
12 20250318 201000 302929300 35100 35100 35100 35100 0
13 20250318 200900 302929300 35100 35100 35100 35100 0
14 20250318 200800 302929300 35100 35100 35100 35100 0
15 20250318 200700 302929300 35100 35100 35100 35100 0
16 20250318 200600 302929300 35100 35100 35100 35100 0
17 20250318 200500 302929300 35100 35100 35100 35100 0
18 20250318 200400 302929300 35100 35100 35100 35100 0
19 20250318 200300 302929300 35100 35100 35100 35100 0
20 20250318 200200 302929300 35100 35100 35100 35100 0
21 20250318 200100 302929300 35100 35100 35100 35100 0
22 20250318 200000 302929300 35100 35100 35100 35100 0
23 20250318 195900 302929300 35100 35100 35100 35100 0
24 20250318 195800 302929300 35100 35100 35100 35100 0
25 20250318 195700 302929300 35100 35100 35100 35100 0
26 20250318 195600 302929300 35100 35100 35100 35100 0
27 20250318 195500 302929300 35100 35100 35100 35100 0
28 20250318 195400 302929300 35100 35100 35100 35100 0
29 20250318 195300 302929300 35100 35100 35100 35100 0
30 20250318 195200 302929300 35100 35100 35100 35100 0
31 20250318 195100 302929300 35100 35100 35100 35100 0
32 20250318 195000 302929300 35100 35100 35100 35100 24
33 20250318 194900 302929300 35100 35100 35100 35100 0
34 20250318 194800 302929300 35100 35100 35100 35100 0
35 20250318 194700 302929300 35100 35100 35100 35100 0
36 20250318 194600 302929300 35100 35100 35100 35100 0
37 20250318 194500 302929300 35100 35100 35100 35100 0
38 20250318 194400 302929300 35100 35100 35100 35100 0
39 20250318 194300 302929300 35100 35100 35100 35100 0
40 20250318 194200 302929300 35100 35100 35100 35100 0
41 20250318 194100 302929300 35100 35100 35100 35100 0
42 20250318 194000 302929300 35100 35100 35100 35100 0
43 20250318 193900 302929300 35100 35100 35100 35100 0
44 20250318 193800 302929300 35100 35100 35100 35100 0
45 20250318 193700 302929300 35100 35100 35100 35100 0
46 20250318 193600 302929300 35100 35100 35100 35100 0
47 20250318 193500 302929300 35100 35100 35100 35100 0
48 20250318 193400 302929300 35100 35100 35100 35100 0
49 20250318 193300 302929300 35100 35100 35100 35100 0
50 20250318 193200 302929300 35100 35100 35100 35100 0
51 20250318 193100 302929300 35100 35100 35100 35100 0
52 20250318 193000 302929300 35100 35100 35100 35100 0
53 20250318 192900 302929300 35100 35100 35100 35100 0
54 20250318 192800 302929300 35100 35100 35100 35100 0
55 20250318 192700 302929300 35100 35100 35100 35100 0
56 20250318 192600 302929300 35100 35100 35100 35100 0
57 20250318 192500 302929300 35100 35100 35100 35100 0
58 20250318 192400 302929300 35100 35100 35100 35100 0
59 20250318 192300 302929300 35100 35100 35100 35100 0
60 20250318 192200 302929300 35100 35100 35100 35100 0
61 20250318 192100 302929300 35100 35100 35100 35100 0
62 20250318 192000 302929300 35100 35100 35100 35100 24
63 20250318 191900 302929300 35100 35100 35100 35100 0
64 20250318 191800 302929300 35100 35100 35100 35100 0
65 20250318 191700 302929300 35100 35100 35100 35100 0
66 20250318 191600 302929300 35100 35100 35100 35100 0
67 20250318 191500 302929300 35100 35100 35100 35100 0
68 20250318 191400 302929300 35100 35100 35100 35100 0
69 20250318 191300 302929300 35100 35100 35100 35100 0
70 20250318 191200 302929300 35100 35100 35100 35100 0
71 20250318 191100 302929300 35100 35100 35100 35100 0
72 20250318 191000 302929300 35100 35100 35100 35100 0
73 20250318 190900 302929300 35100 35100 35100 35100 0
74 20250318 190800 302929300 35100 35100 35100 35100 0
75 20250318 190700 302929300 35100 35100 35100 35100 0
76 20250318 190600 302929300 35100 35100 35100 35100 0
77 20250318 190500 302929300 35100 35100 35100 35100 0
78 20250318 190400 302929300 35100 35100 35100 35100 0
79 20250318 190300 302929300 35100 35100 35100 35100 0
80 20250318 190200 302929300 35100 35100 35100 35100 0
81 20250318 190100 302929300 35100 35100 35100 35100 0
82 20250318 190000 302929300 35100 35100 35100 35100 0
83 20250318 185900 302929300 35100 35100 35100 35100 0
84 20250318 185800 302929300 35100 35100 35100 35100 0
85 20250318 185700 302929300 35100 35100 35100 35100 0
86 20250318 185600 302929300 35100 35100 35100 35100 0
87 20250318 185500 302929300 35100 35100 35100 35100 0
88 20250318 185400 302929300 35100 35100 35100 35100 0
89 20250318 185300 302929300 35100 35100 35100 35100 0
90 20250318 185200 302929300 35100 35100 35100 35100 0
91 20250318 185100 302929300 35100 35100 35100 35100 0
92 20250318 185000 302929300 35100 35100 35100 35100 24
93 20250318 184900 302929300 35100 35100 35100 35100 0
94 20250318 184800 302929300 35100 35100 35100 35100 0
95 20250318 184700 302929300 35100 35100 35100 35100 0
96 20250318 184600 302929300 35100 35100 35100 35100 0
97 20250318 184500 302929300 35100 35100 35100 35100 0
98 20250318 184400 302929300 35100 35100 35100 35100 0
99 20250318 184300 302929300 35100 35100 35100 35100 0
100 20250318 184200 302929300 35100 35100 35100 35100 0
101 20250318 184100 302929300 35100 35100 35100 35100 0
102 20250318 184000 302929300 35100 35100 35100 35100 0
103 20250318 183900 302929300 35100 35100 35100 35100 0
104 20250318 183800 302929300 35100 35100 35100 35100 0
105 20250318 183700 302929300 35100 35100 35100 35100 0
106 20250318 183600 302929300 35100 35100 35100 35100 0
107 20250318 183500 302929300 35100 35100 35100 35100 0
108 20250318 183400 302929300 35100 35100 35100 35100 0
109 20250318 183300 302929300 35100 35100 35100 35100 0
110 20250318 183200 302929300 35100 35100 35100 35100 0
111 20250318 183100 302929300 35100 35100 35100 35100 0
112 20250318 183000 302929300 35100 35100 35100 35100 0
113 20250318 182900 302929300 35100 35100 35100 35100 0
114 20250318 182800 302929300 35100 35100 35100 35100 0
115 20250318 182700 302929300 35100 35100 35100 35100 0
116 20250318 182600 302929300 35100 35100 35100 35100 0
117 20250318 182500 302929300 35100 35100 35100 35100 0
118 20250318 182400 302929300 35100 35100 35100 35100 0
119 20250318 182300 302929300 35100 35100 35100 35100 0
120 20250318 182200 302929300 35100 35100 35100 35100 0
121 20250318 182100 302929300 35100 35100 35100 35100 0
122 20250318 182000 302929300 35100 35100 35100 35100 24
123 20250318 181900 302929300 35100 35100 35100 35100 0
124 20250318 181800 302929300 35100 35100 35100 35100 0
125 20250318 181700 302929300 35100 35100 35100 35100 0
126 20250318 181600 302929300 35100 35100 35100 35100 0
127 20250318 181500 302929300 35100 35100 35100 35100 0
128 20250318 181400 302929300 35100 35100 35100 35100 0
129 20250318 181300 302929300 35100 35100 35100 35100 0
130 20250318 181200 302929300 35100 35100 35100 35100 0
131 20250318 181100 302929300 35100 35100 35100 35100 0
132 20250318 181000 302929300 35100 35100 35100 35100 0
133 20250318 180900 302929300 35100 35100 35100 35100 0
134 20250318 180800 302929300 35100 35100 35100 35100 0
135 20250318 180700 302929300 35100 35100 35100 35100 0
136 20250318 180600 302929300 35100 35100 35100 35100 0
137 20250318 180500 302929300 35100 35100 35100 35100 0
138 20250318 180400 302929300 35100 35100 35100 35100 0
139 20250318 180300 302929300 35100 35100 35100 35100 0
140 20250318 180200 302929300 35100 35100 35100 35100 0
141 20250318 180100 302929300 35100 35100 35100 35100 0
142 20250318 180000 302929300 35100 35100 35100 35100 0
143 20250318 175900 302929300 35100 35100 35100 35100 0
144 20250318 175800 302929300 35100 35100 35100 35100 0
145 20250318 175700 302929300 35100 35100 35100 35100 0
146 20250318 175600 302929300 35100 35100 35100 35100 0
147 20250318 175500 302929300 35100 35100 35100 35100 0
148 20250318 175400 302929300 35100 35100 35100 35100 0
149 20250318 175300 302929300 35100 35100 35100 35100 0
150 20250318 175200 302929300 35100 35100 35100 35100 0
151 20250318 175100 302929300 35100 35100 35100 35100 0
152 20250318 175000 302929300 35100 35100 35100 35100 24
153 20250318 174900 302929300 35100 35100 35100 35100 0
154 20250318 174800 302929300 35100 35100 35100 35100 0
155 20250318 174700 302929300 35100 35100 35100 35100 0
156 20250318 174600 302929300 35100 35100 35100 35100 0
157 20250318 174500 302929300 35100 35100 35100 35100 0
158 20250318 174400 302929300 35100 35100 35100 35100 0
159 20250318 174300 302929300 35100 35100 35100 35100 0
160 20250318 174200 302929300 35100 35100 35100 35100 0
161 20250318 174100 302929300 35100 35100 35100 35100 0
162 20250318 174000 302929300 35100 35100 35100 35100 0
163 20250318 173900 302929300 35100 35100 35100 35100 0
164 20250318 173800 302929300 35100 35100 35100 35100 0
165 20250318 173700 302929300 35100 35100 35100 35100 0
166 20250318 173600 302929300 35100 35100 35100 35100 0
167 20250318 173500 302929300 35100 35100 35100 35100 0
168 20250318 173400 302929300 35100 35100 35100 35100 0
169 20250318 173300 302929300 35100 35100 35100 35100 0
170 20250318 173200 302929300 35100 35100 35100 35100 0
171 20250318 173100 302929300 35100 35100 35100 35100 0
172 20250318 173000 302929300 35100 35100 35100 35100 0
173 20250318 172900 302929300 35100 35100 35100 35100 0
174 20250318 172800 302929300 35100 35100 35100 35100 0
175 20250318 172700 302929300 35100 35100 35100 35100 0
176 20250318 172600 302929300 35100 35100 35100 35100 0
177 20250318 172500 302929300 35100 35100 35100 35100 0
178 20250318 172400 302929300 35100 35100 35100 35100 0
179 20250318 172300 302929300 35100 35100 35100 35100 0
180 20250318 172200 302929300 35100 35100 35100 35100 0
181 20250318 172100 302929300 35100 35100 35100 35100 0
182 20250318 172000 302929300 35100 35100 35100 35100 24
183 20250318 171900 302929300 35100 35100 35100 35100 0
184 20250318 171800 302929300 35100 35100 35100 35100 0
185 20250318 171700 302929300 35100 35100 35100 35100 0
186 20250318 171600 302929300 35100 35100 35100 35100 0
187 20250318 171500 302929300 35100 35100 35100 35100 0
188 20250318 171400 302929300 35100 35100 35100 35100 0
189 20250318 171300 302929300 35100 35100 35100 35100 0
190 20250318 171200 302929300 35100 35100 35100 35100 0
191 20250318 171100 302929300 35100 35100 35100 35100 0
192 20250318 171000 302929300 35100 35100 35100 35100 0
193 20250318 170900 302929300 35100 35100 35100 35100 0
194 20250318 170800 302929300 35100 35100 35100 35100 0
195 20250318 170700 302929300 35100 35100 35100 35100 0
196 20250318 170600 302929300 35100 35100 35100 35100 0
197 20250318 170500 302929300 35100 35100 35100 35100 0
198 20250318 170400 302929300 35100 35100 35100 35100 0
199 20250318 170300 302929300 35100 35100 35100 35100 0
200 20250318 170200 302929300 35100 35100 35100 35100 0
201 20250318 170100 302929300 35100 35100 35100 35100 0
202 20250318 170000 302929300 35100 35100 35100 35100 0
203 20250318 165900 302929300 35100 35100 35100 35100 0
204 20250318 165800 302929300 35100 35100 35100 35100 0
205 20250318 165700 302929300 35100 35100 35100 35100 0
206 20250318 165600 302929300 35100 35100 35100 35100 0
207 20250318 165500 302929300 35100 35100 35100 35100 0
208 20250318 165400 302929300 35100 35100 35100 35100 0
209 20250318 165300 302929300 35100 35100 35100 35100 0
210 20250318 165200 302929300 35100 35100 35100 35100 0
211 20250318 165100 302929300 35100 35100 35100 35100 0
212 20250318 165000 302929300 35100 35100 35100 35100 24
213 20250318 164900 302929300 35100 35100 35100 35100 0
214 20250318 164800 302929300 35100 35100 35100 35100 0
215 20250318 164700 302929300 35100 35100 35100 35100 0
216 20250318 164600 302929300 35100 35100 35100 35100 0
217 20250318 164500 302929300 35100 35100 35100 35100 0
218 20250318 164400 302929300 35100 35100 35100 35100 0
219 20250318 164300 302929300 35100 35100 35100 35100 0
220 20250318 164200 302929300 35100 35100 35100 35100 0
221 20250318 164100 302929300 35100 35100 35100 35100 0
222 20250318 164000 302929300 35100 35100 35100 35100 0
223 20250318 163900 302929300 35100 35100 35100 35100 0
224 20250318 163800 302929300 35100 35100 35100 35100 0
225 20250318 163700 302929300 35100 35100 35100 35100 0
226 20250318 163600 302929300 35100 35100 35100 35100 0
227 20250318 163500 302929300 35100 35100 35100 35100 0
228 20250318 163400 302929300 35100 35100 35100 35100 0
229 20250318 163300 302929300 35100 35100 35100 35100 0
230 20250318 163200 302929300 35100 35100 35100 35100 0
231 20250318 163100 302929300 35100 35100 35100 35100 0
232 20250318 163000 302929300 35100 35100 35100 35100 0
233 20250318 162900 302929300 35100 35100 35100 35100 0
234 20250318 162800 302929300 35100 35100 35100 35100 0
235 20250318 162700 302929300 35100 35100 35100 35100 0
236 20250318 162600 302929300 35100 35100 35100 35100 0
237 20250318 162500 302929300 35100 35100 35100 35100 0
238 20250318 162400 302929300 35100 35100 35100 35100 0
239 20250318 162300 302929300 35100 35100 35100 35100 0
240 20250318 162200 302929300 35100 35100 35100 35100 0
241 20250318 162100 302929300 35100 35100 35100 35100 0
242 20250318 162000 302929300 35100 35100 35100 35100 24
243 20250318 161900 302929300 35100 35100 35100 35100 0
244 20250318 161800 302929300 35100 35100 35100 35100 0
245 20250318 161700 302929300 35100 35100 35100 35100 0
246 20250318 161600 302929300 35100 35100 35100 35100 0
247 20250318 161500 302929300 35100 35100 35100 35100 0
248 20250318 161400 302929300 35100 35100 35100 35100 0
249 20250318 161300 302929300 35100 35100 35100 35100 0
250 20250318 161200 302929300 35100 35100 35100 35100 0
251 20250318 161100 302929300 35100 35100 35100 35100 0
252 20250318 161000 302929300 35100 35100 35100 35100 0
253 20250318 160900 302929300 35100 35100 35100 35100 0
254 20250318 160800 302929300 35100 35100 35100 35100 0
255 20250318 160700 302929300 35100 35100 35100 35100 0
256 20250318 160600 302929300 35100 35100 35100 35100 0
257 20250318 160500 302929300 35100 35100 35100 35100 0
258 20250318 160400 302929300 35100 35100 35100 35100 0
259 20250318 160300 302929300 35100 35100 35100 35100 0
260 20250318 160200 302929300 35100 35100 35100 35100 0
261 20250318 160100 302929300 35100 35100 35100 35100 0
262 20250318 160000 302929300 35100 35100 35100 35100 0
263 20250318 155900 302929300 35100 35100 35100 35100 0
264 20250318 155800 302929300 35100 35100 35100 35100 0
265 20250318 155700 302929300 35100 35100 35100 35100 0
266 20250318 155600 302929300 35100 35100 35100 35100 0
267 20250318 155500 302929300 35100 35100 35100 35100 0
268 20250318 155400 302929300 35100 35100 35100 35100 0
269 20250318 155300 302929300 35100 35100 35100 35100 0
270 20250318 155200 302929300 35100 35100 35100 35100 0
271 20250318 155100 302929300 35100 35100 35100 35100 0
272 20250318 155000 302929300 35100 35100 35100 35100 24
273 20250318 154900 302929300 35100 35100 35100 35100 0
274 20250318 154800 302929300 35100 35100 35100 35100 0
275 20250318 154700 302929300 35100 35100 35100 35100 0
276 20250318 154600 302929300 35100 35100 35100 35100 0
277 20250318 154500 302929300 35100 35100 35100 35100 0
278 20250318 154400 302929300 35100 35100 35100 35100 0
279 20250318 154300 302929300 35100 35100 35100 35100 0
280 20250318 154200 302929300 35100 35100 35100 35100 0
281 20250318 154100 302929300 35100 35100 35100 35100 0
282 20250318 154000 302929300 35100 35100 35100 35100 0
283 20250318 153900 302929300 35100 35100 35100 35100 0
284 20250318 153800 302929300 35100 35100 35100 35100 0
285 20250318 153700 302929300 35100 35100 35100 35100 0
286 20250318 153600 302929300 35100 35100 35100 35100 0
287 20250318 153500 302929300 35100 35100 35100 35100 0
288 20250318 153400 302929300 35100 35100 35100 35100 0
289 20250318 153300 302929300 35100 35100 35100 35100 0
290 20250318 153200 302929300 35100 35100 35100 35100 0
291 20250318 153100 302929300 35100 35100 35100 35100 0
292 20250318 153000 302929300 35100 35100 35100 35100 24
293 20250318 152900 302086900 34850 34850 34850 34850 0
294 20250318 152800 302086900 34850 34850 34850 34850 0
295 20250318 152700 302086900 34850 34850 34850 34850 0
296 20250318 152600 302086900 34850 34850 34850 34850 0
297 20250318 152500 302086900 34850 34850 34850 34850 0
298 20250318 152400 302086900 34850 34850 34850 34850 0
299 20250318 152300 302086900 34850 34850 34850 34850 0
300 20250318 152200 302086900 34850 34850 34850 34850 0
301 20250318 152100 302086900 34850 34850 34850 34850 0
302 20250318 152000 302086900 34850 34850 34850 34850 0
303 20250318 151900 302086900 34850 34850 34850 34850 4
304 20250318 151800 301947500 34850 34950 34950 34850 29
305 20250318 151700 300936650 35050 35050 35100 35000 6
306 20250318 151600 300726350 34950 34900 34950 34900 13
307 20250318 151500 300272400 34900 34900 34900 34900 0
308 20250318 151400 300272400 34900 34900 34900 34900 1
309 20250318 151300 300237500 34750 34750 34750 34750 0
310 20250318 151200 300237500 34750 34750 34750 34750 0
311 20250318 151100 300237500 34750 34750 34750 34750 0
312 20250318 151000 300237500 34750 34750 34750 34750 52
313 20250318 150900 298430500 34750 34750 34750 34750 1
314 20250318 150800 298395750 34750 34750 34750 34750 0
315 20250318 150700 298395750 34750 34750 34750 34750 0
316 20250318 150600 298395750 34750 34750 34750 34750 0
317 20250318 150500 298395750 34750 34750 34750 34750 1
318 20250318 150400 298361000 34800 34850 34850 34800 166
319 20250318 150300 292581900 34950 34950 34950 34950 0
320 20250318 150200 292581900 34950 34950 34950 34950 0
321 20250318 150100 292581900 34950 34950 34950 34950 0
322 20250318 150000 292581900 34950 34950 34950 34950 1
323 20250318 145900 292546950 34850 34900 34950 34850 26
324 20250318 145800 291639500 34900 34900 34900 34900 7
325 20250318 145700 291395200 34900 34900 34900 34900 0
326 20250318 145600 291395200 34900 34900 34900 34900 0
327 20250318 145500 291395200 34900 34900 34900 34900 56
328 20250318 145400 289440800 34925 34925 34925 34925 1
329 20250318 145300 289405875 34900 34900 34900 34900 0
330 20250318 145200 289405875 34900 34900 34900 34900 0
331 20250318 145100 289405875 34900 34900 34900 34900 0
332 20250318 145000 289405875 34900 34900 34900 34900 0
333 20250318 144900 289405875 34900 34900 34900 34900 0
334 20250318 144800 289405875 34900 34900 34900 34900 0
335 20250318 144700 289405875 34900 34900 34900 34900 0
336 20250318 144600 289405875 34900 34900 34900 34900 0
337 20250318 144500 289405875 34900 34900 34900 34900 0
338 20250318 144400 289405875 34900 34900 34900 34900 0
339 20250318 144300 289405875 34900 34900 34900 34900 0
340 20250318 144200 289405875 34900 34900 34900 34900 0
341 20250318 144100 289405875 34900 34900 34900 34900 0
342 20250318 144000 289405875 34900 34900 34900 34900 0
343 20250318 143900 289405875 34900 34850 34900 34850 13
344 20250318 143800 288952525 35150 35150 35150 35150 0
345 20250318 143700 288952525 35150 35150 35150 35150 0
346 20250318 143600 288952525 35150 35150 35150 35150 0
347 20250318 143500 288952525 35150 35150 35150 35150 142
348 20250318 143400 283961225 35150 35150 35150 35150 0
349 20250318 143300 283961225 35150 35150 35150 35150 0
350 20250318 143200 283961225 35150 35150 35150 35150 0
351 20250318 143100 283961225 35150 35150 35150 35150 0
352 20250318 143000 283961225 35150 35150 35150 35150 0
353 20250318 142900 283961225 35150 35150 35150 35150 0
354 20250318 142800 283961225 35150 35150 35150 35150 0
355 20250318 142700 283961225 35150 35150 35150 35150 0
356 20250318 142600 283961225 35150 35150 35150 35150 0
357 20250318 142500 283961225 35150 35150 35150 35150 0
358 20250318 142400 283961225 35150 35150 35150 35150 0
359 20250318 142300 283961225 35150 35150 35150 35150 12
360 20250318 142200 283539425 35150 35150 35150 35150 0
361 20250318 142100 283539425 35150 35150 35150 35150 0
362 20250318 142000 283539425 35150 35150 35150 35150 0
363 20250318 141900 283539425 35150 35150 35150 35150 0
364 20250318 141800 283539425 35150 35150 35150 35150 1
365 20250318 141700 283504275 35100 35100 35100 35100 0
366 20250318 141600 283504275 35100 35100 35100 35100 0
367 20250318 141500 283504275 35100 35100 35100 35100 0
368 20250318 141400 283504275 35100 35100 35100 35100 0
369 20250318 141300 283504275 35100 35100 35100 35100 0
370 20250318 141200 283504275 35100 35100 35100 35100 0
371 20250318 141100 283504275 35100 35100 35100 35100 60
372 20250318 141000 281398275 35100 35075 35100 35075 2
373 20250318 140900 281328100 35050 35050 35050 35050 0
374 20250318 140800 281328100 35050 35050 35050 35050 0
375 20250318 140700 281328100 35050 35050 35050 35050 0
376 20250318 140600 281328100 35050 35050 35050 35050 0
377 20250318 140500 281328100 35050 35050 35050 35050 0
378 20250318 140400 281328100 35050 35050 35050 35050 0
379 20250318 140300 281328100 35050 35050 35050 35050 0
380 20250318 140200 281328100 35050 35050 35050 35050 0
381 20250318 140100 281328100 35050 35050 35050 35050 0
382 20250318 140000 281328100 35050 35050 35050 35050 3
383 20250318 135900 281222950 35050 35000 35050 35000 11
384 20250318 135800 280837450 35000 35000 35000 35000 0
385 20250318 135700 280837450 35000 35000 35000 35000 3
386 20250318 135600 280732450 34850 34850 34850 34850 0
387 20250318 135500 280732450 34850 34850 34850 34850 1
388 20250318 135400 280697600 34750 34750 34750 34750 0
389 20250318 135300 280697600 34750 34750 34750 34750 0
390 20250318 135200 280697600 34750 34750 34750 34750 0
391 20250318 135100 280697600 34750 34750 34750 34750 0
392 20250318 135000 280697600 34750 34750 34750 34750 0
393 20250318 134900 280697600 34750 34750 34750 34750 0
394 20250318 134800 280697600 34750 34750 34750 34750 0
395 20250318 134700 280697600 34750 34750 34750 34750 0
396 20250318 134600 280697600 34750 34750 34750 34750 0
397 20250318 134500 280697600 34750 34750 34750 34750 0
398 20250318 134400 280697600 34750 34750 34750 34750 0
399 20250318 134300 280697600 34750 34750 34750 34750 0
400 20250318 134200 280697600 34750 34750 34750 34750 0
401 20250318 134100 280697600 34750 34750 34750 34750 0
402 20250318 134000 280697600 34750 34750 34750 34750 0
403 20250318 133900 280697600 34750 34750 34750 34750 0
404 20250318 133800 280697600 34750 34750 34750 34750 0
405 20250318 133700 280697600 34750 34750 34750 34750 0
406 20250318 133600 280697600 34750 34750 34750 34750 0
407 20250318 133500 280697600 34750 34750 34750 34750 0
408 20250318 133400 280697600 34750 34750 34750 34750 0
409 20250318 133300 280697600 34750 34750 34750 34750 0
410 20250318 133200 280697600 34750 34750 34750 34750 2
411 20250318 133100 280628100 34750 34750 34750 34750 0
412 20250318 133000 280628100 34750 34750 34750 34750 0
413 20250318 132900 280628100 34750 34750 34750 34750 0
414 20250318 132800 280628100 34750 34750 34750 34750 0
415 20250318 132700 280628100 34750 34750 34750 34750 0
416 20250318 132600 280628100 34750 34750 34750 34750 0
417 20250318 132500 280628100 34750 34750 34750 34750 3
418 20250318 132400 280523850 34750 34750 34750 34750 0
419 20250318 132300 280523850 34750 34750 34750 34750 0
420 20250318 132200 280523850 34750 34750 34750 34750 0
421 20250318 132100 280523850 34750 34750 34750 34750 0
422 20250318 132000 280523850 34750 34750 34750 34750 0
423 20250318 131900 280523850 34750 34750 34750 34750 0
424 20250318 131800 280523850 34750 34750 34750 34750 0
425 20250318 131700 280523850 34750 34750 34750 34750 0
426 20250318 131600 280523850 34750 34750 34750 34750 1
427 20250318 131500 280489100 34750 34750 34750 34750 0
428 20250318 131400 280489100 34750 34750 34750 34750 0
429 20250318 131300 280489100 34750 34750 34750 34750 0
430 20250318 131200 280489100 34750 34750 34750 34750 0
431 20250318 131100 280489100 34750 34750 34750 34750 0
432 20250318 131000 280489100 34750 34750 34750 34750 0
433 20250318 130900 280489100 34750 34750 34750 34750 0
434 20250318 130800 280489100 34750 34750 34750 34750 0
435 20250318 130700 280489100 34750 34750 34750 34750 1
436 20250318 130600 280454350 34700 34800 34800 34700 24
437 20250318 130500 279621350 34850 34850 34850 34850 0
438 20250318 130400 279621350 34850 34850 34850 34850 0
439 20250318 130300 279621350 34850 34850 34850 34850 0
440 20250318 130200 279621350 34850 34850 34850 34850 0
441 20250318 130100 279621350 34850 34850 34850 34850 0
442 20250318 130000 279621350 34850 34850 34850 34850 0
443 20250318 125900 279621350 34850 34850 34850 34850 0
444 20250318 125800 279621350 34850 34850 34850 34850 0
445 20250318 125700 279621350 34850 34850 34850 34850 19
446 20250318 125600 278959200 34850 34850 34850 34850 124
447 20250318 125500 274637800 34850 34850 34850 34850 1
448 20250318 125400 274602950 34800 34800 34800 34800 0
449 20250318 125300 274602950 34800 34800 34800 34800 0
450 20250318 125200 274602950 34800 34800 34800 34800 0
451 20250318 125100 274602950 34800 34800 34800 34800 0
452 20250318 125000 274602950 34800 34800 34800 34800 0
453 20250318 124900 274602950 34800 34800 34800 34800 0
454 20250318 124800 274602950 34800 34800 34800 34800 0
455 20250318 124700 274602950 34800 34850 34850 34800 47
456 20250318 124600 272967100 34850 34850 34850 34850 0
457 20250318 124500 272967100 34850 34850 34850 34850 0
458 20250318 124400 272967100 34850 34850 34850 34850 0
459 20250318 124300 272967100 34850 34850 34850 34850 1
460 20250318 124200 272932250 34850 34850 34850 34850 0
461 20250318 124100 272932250 34850 34850 34850 34850 0
462 20250318 124000 272932250 34850 34850 34850 34850 0
463 20250318 123900 272932250 34850 34850 34850 34850 0
464 20250318 123800 272932250 34850 34850 34850 34850 0
465 20250318 123700 272932250 34850 34850 34850 34850 0
466 20250318 123600 272932250 34850 34850 34850 34850 0
467 20250318 123500 272932250 34850 34850 34850 34850 0
468 20250318 123400 272932250 34850 34850 34850 34850 0
469 20250318 123300 272932250 34850 34850 34850 34850 0
470 20250318 123200 272932250 34850 34950 34950 34850 100
471 20250318 123100 269447000 34950 34950 34950 34950 0
472 20250318 123000 269447000 34950 34950 34950 34950 0
473 20250318 122900 269447000 34950 34950 34950 34950 0
474 20250318 122800 269447000 34950 34950 34950 34950 0
475 20250318 122700 269447000 34950 34950 34950 34950 0
476 20250318 122600 269447000 34950 34950 34950 34950 0
477 20250318 122500 269447000 34950 34950 34950 34950 0
478 20250318 122400 269447000 34950 34950 34950 34950 0
479 20250318 122300 269447000 34950 34950 34950 34950 0
480 20250318 122200 269447000 34950 34950 34950 34950 0
481 20250318 122100 269447000 34950 34950 34950 34950 0
482 20250318 122000 269447000 34950 34950 34950 34950 0
483 20250318 121900 269447000 34950 34950 34950 34950 0
484 20250318 121800 269447000 34950 34950 34950 34950 0
485 20250318 121700 269447000 34950 34950 34950 34950 0
486 20250318 121600 269447000 34950 34950 34950 34950 1
487 20250318 121500 269412050 35050 35050 35050 35050 0
488 20250318 121400 269412050 35050 35050 35050 35050 0
489 20250318 121300 269412050 35050 35050 35050 35050 0
490 20250318 121200 269412050 35050 35050 35050 35050 0
491 20250318 121100 269412050 35050 35050 35050 35050 0
492 20250318 121000 269412050 35050 35050 35050 35050 0
493 20250318 120900 269412050 35050 35050 35050 35050 1
494 20250318 120800 269377000 35050 35050 35050 35000 3
495 20250318 120700 269271900 34800 34800 34800 34800 0
496 20250318 120600 269271900 34800 34800 34800 34800 0
497 20250318 120500 269271900 34800 34800 34800 34800 0
498 20250318 120400 269271900 34800 34800 34800 34800 8
499 20250318 120300 268993500 34800 34800 34800 34800 0
500 20250318 120200 268993500 34800 34800 34800 34800 0
501 20250318 120100 268993500 34800 34750 34800 34750 1968
502 20250318 120000 200509400 34700 34700 34700 34700 0
503 20250318 115900 200509400 34700 34700 34700 34700 0
504 20250318 115800 200509400 34700 34700 34700 34700 0
505 20250318 115700 200509400 34700 34700 34700 34700 38
506 20250318 115600 199190800 34800 34800 34800 34800 4
507 20250318 115500 199051600 34800 34800 34800 34800 1
508 20250318 115400 199016800 34850 34850 34850 34850 0
509 20250318 115300 199016800 34850 34850 34850 34850 0
510 20250318 115200 199016800 34850 34850 34850 34850 0
511 20250318 115100 199016800 34850 34850 34850 34850 0
512 20250318 115000 199016800 34850 34850 34850 34850 0
513 20250318 114900 199016800 34850 34850 34850 34850 50
514 20250318 114800 197274300 34900 34900 34900 34900 51
515 20250318 114700 195494400 34900 34900 34900 34900 0
516 20250318 114600 195494400 34900 34900 34900 34900 0
517 20250318 114500 195494400 34900 34900 34900 34900 0
518 20250318 114400 195494400 34900 34900 34900 34900 0
519 20250318 114300 195494400 34900 34900 34900 34900 0
520 20250318 114200 195494400 34900 34900 34900 34900 50
521 20250318 114100 193749400 35000 35000 35000 35000 0
522 20250318 114000 193749400 35000 35000 35000 35000 0
523 20250318 113900 193749400 35000 35000 35000 35000 0
524 20250318 113800 193749400 35000 35000 35000 35000 0
525 20250318 113700 193749400 35000 35000 35000 35000 0
526 20250318 113600 193749400 35000 35000 35000 35000 0
527 20250318 113500 193749400 35000 35000 35000 35000 0
528 20250318 113400 193749400 35000 35000 35000 35000 0
529 20250318 113300 193749400 35000 35000 35000 35000 0
530 20250318 113200 193749400 35000 35000 35000 35000 0
531 20250318 113100 193749400 35000 35000 35000 35000 1
532 20250318 113000 193714400 35000 35000 35000 35000 0
533 20250318 112900 193714400 35000 35000 35000 35000 0
534 20250318 112800 193714400 35000 35000 35000 35000 0
535 20250318 112700 193714400 35000 35000 35000 35000 0
536 20250318 112600 193714400 35000 35050 35050 35000 206
537 20250318 112500 186494400 35100 35100 35100 35100 0
538 20250318 112400 186494400 35100 35100 35100 35100 0
539 20250318 112300 186494400 35100 35100 35100 35100 0
540 20250318 112200 186494400 35100 35100 35100 35100 27
541 20250318 112100 185546700 35250 35250 35250 35250 1
542 20250318 112000 185511450 35250 35250 35250 35250 0
543 20250318 111900 185511450 35250 35150 35250 35100 598
544 20250318 111800 164514450 35250 35250 35250 35250 0
545 20250318 111700 164514450 35250 35250 35250 35250 0
546 20250318 111600 164514450 35250 35250 35250 35250 1
547 20250318 111500 164479200 35200 35200 35200 35200 0
548 20250318 111400 164479200 35200 35200 35200 35200 0
549 20250318 111300 164479200 35200 35200 35200 35200 0
550 20250318 111200 164479200 35200 35200 35200 35200 0
551 20250318 111100 164479200 35200 35200 35200 35200 0
552 20250318 111000 164479200 35200 35200 35200 35200 0
553 20250318 110900 164479200 35200 35200 35200 35200 0
554 20250318 110800 164479200 35200 35200 35200 35200 0
555 20250318 110700 164479200 35200 35200 35200 35200 0
556 20250318 110600 164479200 35200 35200 35200 35200 0
557 20250318 110500 164479200 35200 35200 35200 35200 0
558 20250318 110400 164479200 35200 35200 35200 35200 0
559 20250318 110300 164479200 35200 35200 35200 35200 0
560 20250318 110200 164479200 35200 35200 35200 35200 0
561 20250318 110100 164479200 35200 35200 35200 35200 0
562 20250318 110000 164479200 35200 35200 35200 35200 2
563 20250318 105900 164408800 35150 35150 35150 35150 0
564 20250318 105800 164408800 35150 35150 35150 35150 0
565 20250318 105700 164408800 35150 35150 35150 35150 200
566 20250318 105600 157378800 35150 35250 35250 35150 1438
567 20250318 105500 106789200 35350 35350 35350 35350 1
568 20250318 105400 106753850 35250 35250 35250 35250 0
569 20250318 105300 106753850 35250 35250 35250 35250 0
570 20250318 105200 106753850 35250 35250 35250 35250 3
571 20250318 105100 106648100 35300 35300 35300 35300 0
572 20250318 105000 106648100 35300 35300 35300 35300 0
573 20250318 104900 106648100 35300 35300 35300 35300 0
574 20250318 104800 106648100 35300 35300 35300 35300 0
575 20250318 104700 106648100 35300 35300 35300 35300 0
576 20250318 104600 106648100 35300 35300 35300 35300 0
577 20250318 104500 106648100 35300 35300 35300 35300 1
578 20250318 104400 106612800 35350 35350 35350 35350 0
579 20250318 104300 106612800 35350 35350 35350 35350 0
580 20250318 104200 106612800 35350 35350 35350 35350 0
581 20250318 104100 106612800 35350 35350 35350 35350 0
582 20250318 104000 106612800 35350 35350 35350 35350 0
583 20250318 103900 106612800 35350 35350 35350 35350 0
584 20250318 103800 106612800 35350 35350 35350 35350 0
585 20250318 103700 106612800 35350 35350 35350 35350 0
586 20250318 103600 106612800 35350 35350 35350 35350 6
587 20250318 103500 106400700 35250 35250 35250 35250 0
588 20250318 103400 106400700 35250 35250 35250 35250 0
589 20250318 103300 106400700 35250 35250 35250 35250 0
590 20250318 103200 106400700 35250 35250 35250 35250 0
591 20250318 103100 106400700 35250 35250 35250 35250 0
592 20250318 103000 106400700 35250 35250 35250 35250 90
593 20250318 102900 103228200 35250 35250 35250 35250 304
594 20250318 102800 92512200 35250 35250 35250 35250 0
595 20250318 102700 92512200 35250 35250 35250 35250 0
596 20250318 102600 92512200 35250 35300 35300 35250 17
597 20250318 102500 91912600 35300 35300 35300 35300 0
598 20250318 102400 91912600 35300 35300 35300 35300 0
599 20250318 102300 91912600 35300 35300 35300 35300 100
600 20250318 102200 88382600 35300 35300 35300 35300 9
601 20250318 102100 88064900 35300 35300 35300 35300 0
602 20250318 102000 88064900 35300 35300 35300 35300 0
603 20250318 101900 88064900 35300 35300 35300 35300 0
604 20250318 101800 88064900 35300 35300 35300 35300 0
605 20250318 101700 88064900 35300 35300 35300 35300 0
606 20250318 101600 88064900 35300 35300 35300 35300 1
607 20250318 101500 88029600 35450 35450 35450 35450 0
608 20250318 101400 88029600 35450 35450 35450 35450 0
609 20250318 101300 88029600 35450 35450 35450 35450 0
610 20250318 101200 88029600 35450 35450 35450 35450 0
611 20250318 101100 88029600 35450 35450 35450 35450 1
612 20250318 101000 87994150 35300 35300 35300 35300 0
613 20250318 100900 87994150 35300 35300 35300 35300 0
614 20250318 100800 87994150 35300 35300 35300 35300 0
615 20250318 100700 87994150 35300 35300 35300 35300 0
616 20250318 100600 87994150 35300 35300 35300 35300 105
617 20250318 100500 84287650 35300 35300 35300 35300 28
618 20250318 100400 83299250 35300 35300 35300 35300 251
619 20250318 100300 74438950 35400 35400 35400 35400 0
620 20250318 100200 74438950 35400 35400 35400 35400 182
621 20250318 100100 67996150 35400 35400 35400 35400 511
622 20250318 100000 49906750 35450 35450 35450 35450 0
623 20250318 095900 49906750 35450 35450 35450 35450 0
624 20250318 095800 49906750 35450 35400 35500 35400 201
625 20250318 095700 42786250 35400 35450 35450 35400 712
626 20250318 095600 17556450 35500 35500 35500 35500 6
627 20250318 095500 17343450 35700 35700 35700 35700 0
628 20250318 095400 17343450 35700 35700 35700 35700 0
629 20250318 095300 17343450 35700 35700 35700 35700 0
630 20250318 095200 17343450 35700 35700 35700 35700 0
631 20250318 095100 17343450 35700 35700 35700 35700 0
632 20250318 095000 17343450 35700 35700 35700 35700 0
633 20250318 094900 17343450 35700 35700 35700 35700 0
634 20250318 094800 17343450 35700 35700 35700 35700 0
635 20250318 094700 17343450 35700 35700 35700 35700 0
636 20250318 094600 17343450 35700 35700 35700 35700 0
637 20250318 094500 17343450 35700 35700 35700 35700 0
638 20250318 094400 17343450 35700 35700 35700 35700 0
639 20250318 094300 17343450 35700 35700 35700 35700 1
640 20250318 094200 17307750 35550 35550 35550 35550 0
641 20250318 094100 17307750 35550 35550 35550 35550 0
642 20250318 094000 17307750 35550 35550 35550 35550 0
643 20250318 093900 17307750 35550 35550 35550 35550 0
644 20250318 093800 17307750 35550 35550 35550 35550 0
645 20250318 093700 17307750 35550 35550 35550 35550 0
646 20250318 093600 17307750 35550 35550 35550 35550 0
647 20250318 093500 17307750 35550 35550 35550 35550 0
648 20250318 093400 17307750 35550 35550 35550 35550 0
649 20250318 093300 17307750 35550 35550 35550 35550 0
650 20250318 093200 17307750 35550 35450 35550 35450 19
651 20250318 093100 16632400 35450 35450 35450 35450 7
652 20250318 093000 16384250 35450 35450 35450 35450 0
653 20250318 092900 16384250 35450 35450 35450 35450 0
654 20250318 092800 16384250 35450 35450 35450 35450 0
655 20250318 092700 16384250 35450 35450 35450 35450 0
656 20250318 092600 16384250 35450 35450 35450 35450 0
657 20250318 092500 16384250 35450 35450 35450 35450 0
658 20250318 092400 16384250 35450 35450 35450 35450 20
659 20250318 092300 15675250 35250 35250 35250 35250 0
660 20250318 092200 15675250 35250 35250 35250 35250 2
661 20250318 092100 15604750 35250 35250 35250 35250 150
662 20250318 092000 10317250 35300 35300 35300 35300 0
663 20250318 091900 10317250 35300 35300 35300 35300 0
664 20250318 091800 10317250 35300 35300 35300 35300 0
665 20250318 091700 10317250 35300 35300 35300 35300 200
666 20250318 091600 3257250 35500 35500 35500 35500 0
667 20250318 091500 3257250 35500 35500 35500 35500 30
668 20250318 091400 2192250 35750 35750 35750 35750 0
669 20250318 091300 2192250 35750 35750 35750 35750 0
670 20250318 091200 2192250 35750 35750 35750 35750 0
671 20250318 091100 2192250 35750 35750 35750 35750 0
672 20250318 091000 2192250 35750 35750 35750 35750 0
673 20250318 090900 2192250 35750 35750 35750 35750 0
674 20250318 090800 2192250 35750 35750 35750 35750 0
675 20250318 090700 2192250 35750 35750 35750 35750 0
676 20250318 090600 2192250 35750 35750 35750 35750 0
677 20250318 090500 2192250 35750 35750 35750 35750 0
678 20250318 090400 2192250 35750 35750 35750 35750 3
679 20250318 090300 2085000 34750 34750 34750 34750 60
680 20250318 090200 0 35800 35800 35800 35800 0
681 20250318 090100 0 35800 35800 35800 35800 0
682 20250318 090000 0 35800 35800 35800 35800 0