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

Add accumulated files

Browse Source
This commit is contained in:
ened
2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
Download Patch File Download Diff File Expand all files Collapse all files

776
475830/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,776 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,215400,12112363225,24350,24350,24350,24350,8217
20250324,215300,12112363225,24350,24350,24350,24350,0
20250324,215200,12112363225,24350,24350,24350,24350,0
20250324,215100,12112363225,24350,24350,24350,24350,0
20250324,215000,12112363225,24350,24350,24350,24350,0
20250324,214900,12112363225,24350,24350,24350,24350,0
20250324,214800,12112363225,24350,24350,24350,24350,0
20250324,214700,12112363225,24350,24350,24350,24350,0
20250324,214600,12112363225,24350,24350,24350,24350,0
20250324,214500,12112363225,24350,24350,24350,24350,0
20250324,214400,12112363225,24350,24350,24350,24350,0
20250324,214300,12112363225,24350,24350,24350,24350,0
20250324,214200,12112363225,24350,24350,24350,24350,0
20250324,214100,12112363225,24350,24350,24350,24350,0
20250324,214000,12112363225,24350,24350,24350,24350,0
20250324,213900,12112363225,24350,24350,24350,24350,0
20250324,213800,12112363225,24350,24350,24350,24350,0
20250324,213700,12112363225,24350,24350,24350,24350,0
20250324,213600,12112363225,24350,24350,24350,24350,0
20250324,213500,12112363225,24350,24350,24350,24350,0
20250324,213400,12112363225,24350,24350,24350,24350,0
20250324,213300,12112363225,24350,24350,24350,24350,0
20250324,213200,12112363225,24350,24350,24350,24350,0
20250324,213100,12112363225,24350,24350,24350,24350,0
20250324,213000,12112363225,24350,24350,24350,24350,0
20250324,212900,12112363225,24350,24350,24350,24350,0
20250324,212800,12112363225,24350,24350,24350,24350,0
20250324,212700,12112363225,24350,24350,24350,24350,0
20250324,212600,12112363225,24350,24350,24350,24350,0
20250324,212500,12112363225,24350,24350,24350,24350,0
20250324,212400,12112363225,24350,24350,24350,24350,8217
20250324,212300,12112363225,24350,24350,24350,24350,0
20250324,212200,12112363225,24350,24350,24350,24350,0
20250324,212100,12112363225,24350,24350,24350,24350,0
20250324,212000,12112363225,24350,24350,24350,24350,0
20250324,211900,12112363225,24350,24350,24350,24350,0
20250324,211800,12112363225,24350,24350,24350,24350,0
20250324,211700,12112363225,24350,24350,24350,24350,0
20250324,211600,12112363225,24350,24350,24350,24350,0
20250324,211500,12112363225,24350,24350,24350,24350,0
20250324,211400,12112363225,24350,24350,24350,24350,0
20250324,211300,12112363225,24350,24350,24350,24350,0
20250324,211200,12112363225,24350,24350,24350,24350,0
20250324,211100,12112363225,24350,24350,24350,24350,0
20250324,211000,12112363225,24350,24350,24350,24350,0
20250324,210900,12112363225,24350,24350,24350,24350,0
20250324,210800,12112363225,24350,24350,24350,24350,0
20250324,210700,12112363225,24350,24350,24350,24350,0
20250324,210600,12112363225,24350,24350,24350,24350,0
20250324,210500,12112363225,24350,24350,24350,24350,0
20250324,210400,12112363225,24350,24350,24350,24350,0
20250324,210300,12112363225,24350,24350,24350,24350,0
20250324,210200,12112363225,24350,24350,24350,24350,0
20250324,210100,12112363225,24350,24350,24350,24350,0
20250324,210000,12112363225,24350,24350,24350,24350,0
20250324,205900,12112363225,24350,24350,24350,24350,0
20250324,205800,12112363225,24350,24350,24350,24350,0
20250324,205700,12112363225,24350,24350,24350,24350,0
20250324,205600,12112363225,24350,24350,24350,24350,0
20250324,205500,12112363225,24350,24350,24350,24350,0
20250324,205400,12112363225,24350,24350,24350,24350,8217
20250324,205300,12112363225,24350,24350,24350,24350,0
20250324,205200,12112363225,24350,24350,24350,24350,0
20250324,205100,12112363225,24350,24350,24350,24350,0
20250324,205000,12112363225,24350,24350,24350,24350,0
20250324,204900,12112363225,24350,24350,24350,24350,0
20250324,204800,12112363225,24350,24350,24350,24350,0
20250324,204700,12112363225,24350,24350,24350,24350,0
20250324,204600,12112363225,24350,24350,24350,24350,0
20250324,204500,12112363225,24350,24350,24350,24350,0
20250324,204400,12112363225,24350,24350,24350,24350,0
20250324,204300,12112363225,24350,24350,24350,24350,0
20250324,204200,12112363225,24350,24350,24350,24350,0
20250324,204100,12112363225,24350,24350,24350,24350,0
20250324,204000,12112363225,24350,24350,24350,24350,0
20250324,203900,12112363225,24350,24350,24350,24350,0
20250324,203800,12112363225,24350,24350,24350,24350,0
20250324,203700,12112363225,24350,24350,24350,24350,0
20250324,203600,12112363225,24350,24350,24350,24350,0
20250324,203500,12112363225,24350,24350,24350,24350,0
20250324,203400,12112363225,24350,24350,24350,24350,0
20250324,203300,12112363225,24350,24350,24350,24350,0
20250324,203200,12112363225,24350,24350,24350,24350,0
20250324,203100,12112363225,24350,24350,24350,24350,0
20250324,203000,12112363225,24350,24350,24350,24350,0
20250324,202900,12112363225,24350,24350,24350,24350,0
20250324,202800,12112363225,24350,24350,24350,24350,0
20250324,202700,12112363225,24350,24350,24350,24350,0
20250324,202600,12112363225,24350,24350,24350,24350,0
20250324,202500,12112363225,24350,24350,24350,24350,0
20250324,202400,12112363225,24350,24350,24350,24350,8217
20250324,202300,12112363225,24350,24350,24350,24350,0
20250324,202200,12112363225,24350,24350,24350,24350,0
20250324,202100,12112363225,24350,24350,24350,24350,0
20250324,202000,12112363225,24350,24350,24350,24350,0
20250324,201900,12112363225,24350,24350,24350,24350,0
20250324,201800,12112363225,24350,24350,24350,24350,0
20250324,201700,12112363225,24350,24350,24350,24350,0
20250324,201600,12112363225,24350,24350,24350,24350,0
20250324,201500,12112363225,24350,24350,24350,24350,0
20250324,201400,12112363225,24350,24350,24350,24350,0
20250324,201300,12112363225,24350,24350,24350,24350,0
20250324,201200,12112363225,24350,24350,24350,24350,0
20250324,201100,12112363225,24350,24350,24350,24350,0
20250324,201000,12112363225,24350,24350,24350,24350,0
20250324,200900,12112363225,24350,24350,24350,24350,0
20250324,200800,12112363225,24350,24350,24350,24350,0
20250324,200700,12112363225,24350,24350,24350,24350,0
20250324,200600,12112363225,24350,24350,24350,24350,0
20250324,200500,12112363225,24350,24350,24350,24350,0
20250324,200400,12112363225,24350,24350,24350,24350,0
20250324,200300,12112363225,24350,24350,24350,24350,0
20250324,200200,12112363225,24350,24350,24350,24350,0
20250324,200100,12112363225,24350,24350,24350,24350,0
20250324,200000,12112363225,24350,24350,24350,24350,0
20250324,195900,12112363225,24350,24350,24350,24350,0
20250324,195800,12112363225,24350,24350,24350,24350,0
20250324,195700,12112363225,24350,24350,24350,24350,0
20250324,195600,12112363225,24350,24350,24350,24350,0
20250324,195500,12112363225,24350,24350,24350,24350,0
20250324,195400,12112363225,24350,24350,24350,24350,8217
20250324,195300,12112363225,24350,24350,24350,24350,0
20250324,195200,12112363225,24350,24350,24350,24350,0
20250324,195100,12112363225,24350,24350,24350,24350,0
20250324,195000,12112363225,24350,24350,24350,24350,0
20250324,194900,12112363225,24350,24350,24350,24350,0
20250324,194800,12112363225,24350,24350,24350,24350,0
20250324,194700,12112363225,24350,24350,24350,24350,0
20250324,194600,12112363225,24350,24350,24350,24350,0
20250324,194500,12112363225,24350,24350,24350,24350,0
20250324,194400,12112363225,24350,24350,24350,24350,0
20250324,194300,12112363225,24350,24350,24350,24350,0
20250324,194200,12112363225,24350,24350,24350,24350,0
20250324,194100,12112363225,24350,24350,24350,24350,0
20250324,194000,12112363225,24350,24350,24350,24350,0
20250324,193900,12112363225,24350,24350,24350,24350,0
20250324,193800,12112363225,24350,24350,24350,24350,0
20250324,193700,12112363225,24350,24350,24350,24350,0
20250324,193600,12112363225,24350,24350,24350,24350,0
20250324,193500,12112363225,24350,24350,24350,24350,0
20250324,193400,12112363225,24350,24350,24350,24350,0
20250324,193300,12112363225,24350,24350,24350,24350,0
20250324,193200,12112363225,24350,24350,24350,24350,0
20250324,193100,12112363225,24350,24350,24350,24350,0
20250324,193000,12112363225,24350,24350,24350,24350,0
20250324,192900,12112363225,24350,24350,24350,24350,0
20250324,192800,12112363225,24350,24350,24350,24350,0
20250324,192700,12112363225,24350,24350,24350,24350,0
20250324,192600,12112363225,24350,24350,24350,24350,0
20250324,192500,12112363225,24350,24350,24350,24350,0
20250324,192400,12112363225,24350,24350,24350,24350,8217
20250324,192300,12112363225,24350,24350,24350,24350,0
20250324,192200,12112363225,24350,24350,24350,24350,0
20250324,192100,12112363225,24350,24350,24350,24350,0
20250324,192000,12112363225,24350,24350,24350,24350,0
20250324,191900,12112363225,24350,24350,24350,24350,0
20250324,191800,12112363225,24350,24350,24350,24350,0
20250324,191700,12112363225,24350,24350,24350,24350,0
20250324,191600,12112363225,24350,24350,24350,24350,0
20250324,191500,12112363225,24350,24350,24350,24350,0
20250324,191400,12112363225,24350,24350,24350,24350,0
20250324,191300,12112363225,24350,24350,24350,24350,0
20250324,191200,12112363225,24350,24350,24350,24350,0
20250324,191100,12112363225,24350,24350,24350,24350,0
20250324,191000,12112363225,24350,24350,24350,24350,0
20250324,190900,12112363225,24350,24350,24350,24350,0
20250324,190800,12112363225,24350,24350,24350,24350,0
20250324,190700,12112363225,24350,24350,24350,24350,0
20250324,190600,12112363225,24350,24350,24350,24350,0
20250324,190500,12112363225,24350,24350,24350,24350,0
20250324,190400,12112363225,24350,24350,24350,24350,0
20250324,190300,12112363225,24350,24350,24350,24350,0
20250324,190200,12112363225,24350,24350,24350,24350,0
20250324,190100,12112363225,24350,24350,24350,24350,0
20250324,190000,12112363225,24350,24350,24350,24350,0
20250324,185900,12112363225,24350,24350,24350,24350,0
20250324,185800,12112363225,24350,24350,24350,24350,0
20250324,185700,12112363225,24350,24350,24350,24350,0
20250324,185600,12112363225,24350,24350,24350,24350,0
20250324,185500,12112363225,24350,24350,24350,24350,0
20250324,185400,12112363225,24350,24350,24350,24350,8217
20250324,185300,12112363225,24350,24350,24350,24350,0
20250324,185200,12112363225,24350,24350,24350,24350,0
20250324,185100,12112363225,24350,24350,24350,24350,0
20250324,185000,12112363225,24350,24350,24350,24350,0
20250324,184900,12112363225,24350,24350,24350,24350,0
20250324,184800,12112363225,24350,24350,24350,24350,0
20250324,184700,12112363225,24350,24350,24350,24350,0
20250324,184600,12112363225,24350,24350,24350,24350,0
20250324,184500,12112363225,24350,24350,24350,24350,0
20250324,184400,12112363225,24350,24350,24350,24350,0
20250324,184300,12112363225,24350,24350,24350,24350,0
20250324,184200,12112363225,24350,24350,24350,24350,0
20250324,184100,12112363225,24350,24350,24350,24350,0
20250324,184000,12112363225,24350,24350,24350,24350,0
20250324,183900,12112363225,24350,24350,24350,24350,0
20250324,183800,12112363225,24350,24350,24350,24350,0
20250324,183700,12112363225,24350,24350,24350,24350,0
20250324,183600,12112363225,24350,24350,24350,24350,0
20250324,183500,12112363225,24350,24350,24350,24350,0
20250324,183400,12112363225,24350,24350,24350,24350,0
20250324,183300,12112363225,24350,24350,24350,24350,0
20250324,183200,12112363225,24350,24350,24350,24350,0
20250324,183100,12112363225,24350,24350,24350,24350,0
20250324,183000,12112363225,24350,24350,24350,24350,0
20250324,182900,12112363225,24350,24350,24350,24350,0
20250324,182800,12112363225,24350,24350,24350,24350,0
20250324,182700,12112363225,24350,24350,24350,24350,0
20250324,182600,12112363225,24350,24350,24350,24350,0
20250324,182500,12112363225,24350,24350,24350,24350,0
20250324,182400,12112363225,24350,24350,24350,24350,8217
20250324,182300,12112363225,24350,24350,24350,24350,0
20250324,182200,12112363225,24350,24350,24350,24350,0
20250324,182100,12112363225,24350,24350,24350,24350,0
20250324,182000,12112363225,24350,24350,24350,24350,0
20250324,181900,12112363225,24350,24350,24350,24350,0
20250324,181800,12112363225,24350,24350,24350,24350,0
20250324,181700,12112363225,24350,24350,24350,24350,0
20250324,181600,12112363225,24350,24350,24350,24350,0
20250324,181500,12112363225,24350,24350,24350,24350,0
20250324,181400,12112363225,24350,24350,24350,24350,0
20250324,181300,12112363225,24350,24350,24350,24350,0
20250324,181200,12112363225,24350,24350,24350,24350,0
20250324,181100,12112363225,24350,24350,24350,24350,0
20250324,181000,12112363225,24350,24350,24350,24350,0
20250324,180900,12112363225,24350,24350,24350,24350,0
20250324,180800,12112363225,24350,24350,24350,24350,0
20250324,180700,12112363225,24350,24350,24350,24350,0
20250324,180600,12112363225,24350,24350,24350,24350,0
20250324,180500,12112363225,24350,24350,24350,24350,0
20250324,180400,12112363225,24350,24350,24350,24350,0
20250324,180300,12112363225,24350,24350,24350,24350,0
20250324,180200,12112363225,24350,24350,24350,24350,0
20250324,180100,12112363225,24350,24350,24350,24350,0
20250324,180000,12112363225,24350,24350,24350,24350,0
20250324,175900,12112363225,24350,24350,24350,24350,0
20250324,175800,12112363225,24350,24350,24350,24350,0
20250324,175700,12112363225,24350,24350,24350,24350,0
20250324,175600,12112363225,24350,24350,24350,24350,0
20250324,175500,12112363225,24350,24350,24350,24350,0
20250324,175400,12112363225,24350,24350,24350,24350,8217
20250324,175300,12112363225,24350,24350,24350,24350,0
20250324,175200,12112363225,24350,24350,24350,24350,0
20250324,175100,12112363225,24350,24350,24350,24350,0
20250324,175000,12112363225,24350,24350,24350,24350,0
20250324,174900,12112363225,24350,24350,24350,24350,0
20250324,174800,12112363225,24350,24350,24350,24350,0
20250324,174700,12112363225,24350,24350,24350,24350,0
20250324,174600,12112363225,24350,24350,24350,24350,0
20250324,174500,12112363225,24350,24350,24350,24350,0
20250324,174400,12112363225,24350,24350,24350,24350,0
20250324,174300,12112363225,24350,24350,24350,24350,0
20250324,174200,12112363225,24350,24350,24350,24350,0
20250324,174100,12112363225,24350,24350,24350,24350,0
20250324,174000,12112363225,24350,24350,24350,24350,0
20250324,173900,12112363225,24350,24350,24350,24350,0
20250324,173800,12112363225,24350,24350,24350,24350,0
20250324,173700,12112363225,24350,24350,24350,24350,0
20250324,173600,12112363225,24350,24350,24350,24350,0
20250324,173500,12112363225,24350,24350,24350,24350,0
20250324,173400,12112363225,24350,24350,24350,24350,0
20250324,173300,12112363225,24350,24350,24350,24350,0
20250324,173200,12112363225,24350,24350,24350,24350,0
20250324,173100,12112363225,24350,24350,24350,24350,0
20250324,173000,12112363225,24350,24350,24350,24350,0
20250324,172900,12112363225,24350,24350,24350,24350,0
20250324,172800,12112363225,24350,24350,24350,24350,0
20250324,172700,12112363225,24350,24350,24350,24350,0
20250324,172600,12112363225,24350,24350,24350,24350,0
20250324,172500,12112363225,24350,24350,24350,24350,0
20250324,172400,12112363225,24350,24350,24350,24350,8217
20250324,172300,12112363225,24350,24350,24350,24350,0
20250324,172200,12112363225,24350,24350,24350,24350,0
20250324,172100,12112363225,24350,24350,24350,24350,0
20250324,172000,12112363225,24350,24350,24350,24350,0
20250324,171900,12112363225,24350,24350,24350,24350,0
20250324,171800,12112363225,24350,24350,24350,24350,0
20250324,171700,12112363225,24350,24350,24350,24350,0
20250324,171600,12112363225,24350,24350,24350,24350,0
20250324,171500,12112363225,24350,24350,24350,24350,0
20250324,171400,12112363225,24350,24350,24350,24350,0
20250324,171300,12112363225,24350,24350,24350,24350,0
20250324,171200,12112363225,24350,24350,24350,24350,0
20250324,171100,12112363225,24350,24350,24350,24350,0
20250324,171000,12112363225,24350,24350,24350,24350,0
20250324,170900,12112363225,24350,24350,24350,24350,0
20250324,170800,12112363225,24350,24350,24350,24350,0
20250324,170700,12112363225,24350,24350,24350,24350,0
20250324,170600,12112363225,24350,24350,24350,24350,0
20250324,170500,12112363225,24350,24350,24350,24350,0
20250324,170400,12112363225,24350,24350,24350,24350,0
20250324,170300,12112363225,24350,24350,24350,24350,0
20250324,170200,12112363225,24350,24350,24350,24350,0
20250324,170100,12112363225,24350,24350,24350,24350,0
20250324,170000,12112363225,24350,24350,24350,24350,0
20250324,165900,12112363225,24350,24350,24350,24350,0
20250324,165800,12112363225,24350,24350,24350,24350,0
20250324,165700,12112363225,24350,24350,24350,24350,0
20250324,165600,12112363225,24350,24350,24350,24350,0
20250324,165500,12112363225,24350,24350,24350,24350,0
20250324,165400,12112363225,24350,24350,24350,24350,8217
20250324,165300,12112363225,24350,24350,24350,24350,0
20250324,165200,12112363225,24350,24350,24350,24350,0
20250324,165100,12112363225,24350,24350,24350,24350,0
20250324,165000,12112363225,24350,24350,24350,24350,0
20250324,164900,12112363225,24350,24350,24350,24350,0
20250324,164800,12112363225,24350,24350,24350,24350,0
20250324,164700,12112363225,24350,24350,24350,24350,0
20250324,164600,12112363225,24350,24350,24350,24350,0
20250324,164500,12112363225,24350,24350,24350,24350,0
20250324,164400,12112363225,24350,24350,24350,24350,0
20250324,164300,12112363225,24350,24350,24350,24350,0
20250324,164200,12112363225,24350,24350,24350,24350,0
20250324,164100,12112363225,24350,24350,24350,24350,0
20250324,164000,12112363225,24350,24350,24350,24350,0
20250324,163900,12112363225,24350,24350,24350,24350,0
20250324,163800,12112363225,24350,24350,24350,24350,0
20250324,163700,12112363225,24350,24350,24350,24350,0
20250324,163600,12112363225,24350,24350,24350,24350,0
20250324,163500,12112363225,24350,24350,24350,24350,0
20250324,163400,12112363225,24350,24350,24350,24350,0
20250324,163300,12112363225,24350,24350,24350,24350,0
20250324,163200,12112363225,24350,24350,24350,24350,0
20250324,163100,12112363225,24350,24350,24350,24350,0
20250324,163000,12112363225,24350,24350,24350,24350,0
20250324,162900,12112363225,24350,24350,24350,24350,0
20250324,162800,12112363225,24350,24350,24350,24350,0
20250324,162700,12112363225,24350,24350,24350,24350,0
20250324,162600,12112363225,24350,24350,24350,24350,0
20250324,162500,12112363225,24350,24350,24350,24350,0
20250324,162400,12112363225,24350,24350,24350,24350,8217
20250324,162300,12112363225,24350,24350,24350,24350,0
20250324,162200,12112363225,24350,24350,24350,24350,0
20250324,162100,12112363225,24350,24350,24350,24350,0
20250324,162000,12112363225,24350,24350,24350,24350,0
20250324,161900,12112363225,24350,24350,24350,24350,0
20250324,161800,12112363225,24350,24350,24350,24350,0
20250324,161700,12112363225,24350,24350,24350,24350,0
20250324,161600,12112363225,24350,24350,24350,24350,0
20250324,161500,12112363225,24350,24350,24350,24350,0
20250324,161400,12112363225,24350,24350,24350,24350,0
20250324,161300,12112363225,24350,24350,24350,24350,0
20250324,161200,12112363225,24350,24350,24350,24350,0
20250324,161100,12112363225,24350,24350,24350,24350,0
20250324,161000,12112363225,24350,24350,24350,24350,0
20250324,160900,12112363225,24350,24350,24350,24350,0
20250324,160800,12112363225,24350,24350,24350,24350,0
20250324,160700,12112363225,24350,24350,24350,24350,0
20250324,160600,12112363225,24350,24350,24350,24350,0
20250324,160500,12112363225,24350,24350,24350,24350,0
20250324,160400,12112363225,24350,24350,24350,24350,0
20250324,160300,12112363225,24350,24350,24350,24350,0
20250324,160200,12112363225,24350,24350,24350,24350,0
20250324,160100,12112363225,24350,24350,24350,24350,0
20250324,160000,12112363225,24350,24350,24350,24350,0
20250324,155900,12112363225,24350,24350,24350,24350,0
20250324,155800,12112363225,24350,24350,24350,24350,0
20250324,155700,12112363225,24350,24350,24350,24350,0
20250324,155600,12112363225,24350,24350,24350,24350,0
20250324,155500,12112363225,24350,24350,24350,24350,0
20250324,155400,12112363225,24350,24350,24350,24350,8217
20250324,155300,12112363225,24350,24350,24350,24350,0
20250324,155200,12112363225,24350,24350,24350,24350,0
20250324,155100,12112363225,24350,24350,24350,24350,0
20250324,155000,12112363225,24350,24350,24350,24350,0
20250324,154900,12112363225,24350,24350,24350,24350,0
20250324,154800,12112363225,24350,24350,24350,24350,0
20250324,154700,12112363225,24350,24350,24350,24350,0
20250324,154600,12112363225,24350,24350,24350,24350,0
20250324,154500,12112363225,24350,24350,24350,24350,0
20250324,154400,12112363225,24350,24350,24350,24350,0
20250324,154300,12112363225,24350,24350,24350,24350,0
20250324,154200,12112363225,24350,24350,24350,24350,0
20250324,154100,12112363225,24350,24350,24350,24350,0
20250324,154000,12112363225,24350,24350,24350,24350,0
20250324,153900,12112363225,24350,24350,24350,24350,0
20250324,153800,12112363225,24350,24350,24350,24350,0
20250324,153700,12112363225,24350,24350,24350,24350,0
20250324,153600,12112363225,24350,24350,24350,24350,0
20250324,153500,12112363225,24350,24350,24350,24350,0
20250324,153400,12112363225,24350,24350,24350,24350,0
20250324,153300,12112363225,24350,24350,24350,24350,0
20250324,153200,12112363225,24350,24350,24350,24350,0
20250324,153100,12112363225,24350,24350,24350,24350,0
20250324,153000,12112363225,24350,24350,24350,24350,8217
20250324,152900,11912279275,24325,24325,24325,24325,0
20250324,152800,11912279275,24325,24325,24325,24325,0
20250324,152700,11912279275,24325,24325,24325,24325,0
20250324,152600,11912279275,24325,24325,24325,24325,0
20250324,152500,11912279275,24325,24325,24325,24325,0
20250324,152400,11912279275,24325,24325,24325,24325,0
20250324,152300,11912279275,24325,24325,24325,24325,0
20250324,152200,11912279275,24325,24325,24325,24325,0
20250324,152100,11912279275,24325,24325,24325,24325,0
20250324,152000,11912279275,24325,24325,24325,24325,0
20250324,151900,11912279275,24325,24250,24325,24200,4558
20250324,151800,11801580575,24250,24200,24250,24150,2398
20250324,151700,11743535425,24250,24150,24250,24150,6308
20250324,151600,11590627025,24200,24250,24250,24200,1505
20250324,151500,11554182575,24250,24200,24250,24200,1563
20250324,151400,11516352975,24200,24200,24200,24150,1404
20250324,151300,11482387675,24200,24200,24200,24200,1633
20250324,151200,11442869075,24200,24150,24200,24150,2528
20250324,151100,11381692925,24175,24150,24200,24150,1522
20250324,151000,11344893550,24150,24150,24150,24150,442
20250324,150900,11334219250,24150,24175,24200,24150,811
20250324,150800,11314610750,24250,24250,24250,24150,6513
20250324,150700,11157032950,24250,24200,24250,24200,337
20250324,150600,11148866800,24250,24200,24250,24200,1329
20250324,150500,11116699000,24250,24250,24250,24200,515
20250324,150400,11104211000,24250,24200,24250,24200,1196
20250324,150300,11075261150,24200,24150,24200,24150,1177
20250324,150200,11046822750,24200,24150,24200,24150,349
20250324,150100,11038393625,24150,24150,24200,24150,925
20250324,150000,11016054475,24200,24200,24200,24150,779
20250324,145900,10997239875,24200,24200,24250,24150,6691
20250324,145800,10835352825,24200,24300,24300,24200,4696
20250324,145700,10721628825,24250,24300,24300,24250,885
20250324,145600,10700157050,24300,24300,24300,24250,2977
20250324,145500,10627840550,24300,24350,24350,24300,756
20250324,145400,10609469250,24350,24300,24350,24300,311
20250324,145300,10601906900,24350,24300,24350,24300,461
20250324,145200,10590704300,24300,24300,24350,24250,1518
20250324,145100,10553816250,24300,24300,24350,24300,1994
20250324,145000,10505361000,24300,24350,24350,24300,191
20250324,144900,10500711125,24350,24350,24350,24300,573
20250324,144800,10486770325,24350,24300,24350,24300,163
20250324,144700,10482802075,24300,24350,24350,24300,1115
20250324,144600,10455700275,24350,24300,24350,24300,361
20250324,144500,10446916525,24350,24375,24400,24350,2166
20250324,144400,10394163425,24350,24350,24400,24350,513
20250324,144300,10381663925,24400,24350,24400,24350,233
20250324,144200,10375979400,24400,24300,24400,24300,5386
20250324,144100,10244910350,24300,24300,24350,24250,1520
20250324,144000,10207968125,24300,24300,24325,24250,1283
20250324,143900,10176790775,24300,24375,24375,24300,2573
20250324,143800,10114199950,24375,24350,24375,24300,2821
20250324,143700,10045499025,24375,24350,24375,24350,540
20250324,143600,10032348925,24350,24400,24400,24350,1738
20250324,143500,9989989200,24400,24350,24400,24350,1902
20250324,143400,9943619350,24375,24350,24375,24350,185
20250324,143300,9939110375,24375,24400,24400,24350,146
20250324,143200,9935548200,24400,24350,24400,24350,2189
20250324,143100,9882188350,24400,24400,24400,24350,1600
20250324,143000,9843170950,24400,24350,24400,24350,1474
20250324,142900,9807238750,24400,24400,24425,24350,3032
20250324,142800,9733263675,24450,24375,24450,24375,789
20250324,142700,9714003025,24400,24400,24425,24400,2740
20250324,142600,9647136050,24400,24400,24400,24375,6838
20250324,142500,9480291350,24375,24400,24400,24375,289
20250324,142400,9473242550,24400,24350,24400,24300,4076
20250324,142300,9373995625,24350,24300,24350,24300,1782
20250324,142200,9330617325,24350,24350,24350,24300,474
20250324,142100,9319090775,24300,24300,24350,24250,3816
20250324,142000,9226382450,24300,24300,24300,24300,5
20250324,141900,9226260950,24300,24250,24300,24250,519
20250324,141800,9213670200,24250,24300,24300,24250,931
20250324,141700,9191066875,24250,24275,24300,24250,496
20250324,141600,9179037600,24300,24300,24300,24250,1075
20250324,141500,9152925325,24300,24200,24300,24200,1478
20250324,141400,9117118325,24250,24300,24300,24250,1693
20250324,141300,9076063000,24250,24350,24350,24250,1156
20250324,141200,9047995200,24300,24350,24350,24300,962
20250324,141100,9024573100,24350,24300,24350,24250,5019
20250324,141000,8902616650,24250,24250,24250,24200,642
20250324,140900,8887055150,24250,24250,24250,24200,437
20250324,140800,8876464225,24250,24250,24250,24200,513
20250324,140700,8864031600,24200,24250,24250,24200,259
20250324,140600,8857754075,24250,24250,24250,24250,67
20250324,140500,8856129325,24250,24250,24250,24250,293
20250324,140400,8849024075,24250,24200,24250,24200,337
20250324,140300,8840861625,24200,24250,24250,24200,621
20250324,140200,8825832775,24250,24350,24350,24200,7309
20250324,140100,8648360675,24350,24400,24400,24300,2197
20250324,140000,8594855725,24400,24400,24450,24375,3502
20250324,135900,8509393375,24400,24350,24400,24300,9055
20250324,135800,8288686275,24350,24375,24400,24350,3280
20250324,135700,8208669225,24400,24350,24400,24300,2428
20250324,135600,8149539925,24400,24350,24400,24300,8763
20250324,135500,7936146800,24350,24300,24350,24250,6873
20250324,135400,7769153975,24300,24250,24300,24225,2228
20250324,135300,7715122350,24250,24250,24250,24250,1116
20250324,135200,7688059350,24250,24250,24300,24250,3189
20250324,135100,7610725700,24250,24250,24250,24200,267
20250324,135000,7604251950,24200,24200,24250,24150,1049
20250324,134900,7578864275,24200,24200,24200,24200,221
20250324,134800,7573516075,24200,24250,24250,24200,1800
20250324,134700,7529941075,24250,24200,24250,24200,2156
20250324,134600,7477665875,24200,24300,24300,24200,1101
20250324,134500,7451000025,24250,24200,24300,24200,5208
20250324,134400,7324743175,24200,24200,24200,24150,2861
20250324,134300,7255519800,24200,24150,24200,24150,1418
20250324,134200,7221273750,24150,24100,24150,24100,1084
20250324,134100,7195146850,24100,24100,24100,24050,84
20250324,134000,7193122950,24100,24100,24100,24100,310
20250324,133900,7185651950,24100,24150,24150,24100,665
20250324,133800,7169621900,24100,24150,24150,24100,249
20250324,133700,7163620800,24100,24100,24150,24100,518
20250324,133600,7151136700,24100,24100,24100,24100,356
20250324,133500,7142557100,24100,24100,24125,24075,536
20250324,133400,7129639725,24100,24100,24150,24100,343
20250324,133300,7121372400,24100,24150,24150,24100,2165
20250324,133200,7069194050,24150,24150,24150,24100,819
20250324,133100,7049421100,24150,24050,24150,24050,671
20250324,133000,7033252350,24000,24000,24050,24000,6243
20250324,132900,6883337825,24000,23950,24000,23950,261
20250324,132800,6877085975,24000,23950,24000,23950,344
20250324,132700,6868847125,23950,23950,23950,23950,104
20250324,132600,6866356325,23950,23900,23950,23900,3
20250324,132500,6866284575,23950,23900,23950,23900,167
20250324,132400,6862292075,23900,23900,23925,23900,2680
20250324,132300,6798223325,23950,23950,23950,23950,60
20250324,132200,6796786325,23950,23950,23950,23950,14
20250324,132100,6796451025,23900,23950,23950,23900,178
20250324,132000,6792195925,23900,23950,23950,23900,312
20250324,131900,6784726325,23950,23900,23950,23900,178
20250324,131800,6780472075,23950,23950,23950,23950,159
20250324,131700,6776664025,23950,23950,24000,23950,258
20250324,131600,6770479125,23950,23950,24000,23950,483
20250324,131500,6758902125,23950,24000,24000,23950,213
20250324,131400,6753798625,23950,23950,24000,23950,1184
20250324,131300,6725441125,23950,23950,24000,23950,636
20250324,131200,6710208875,23950,24000,24000,23950,84
20250324,131100,6708194725,24000,23950,24000,23950,233
20250324,131000,6702603725,23950,23950,24000,23950,910
20250324,130900,6680771675,23950,24000,24000,23950,51
20250324,130800,6679548575,24000,24000,24000,24000,4
20250324,130700,6679452575,24000,24000,24000,23950,212
20250324,130600,6674368675,24000,24000,24000,24000,5
20250324,130500,6674248675,24000,24000,24000,23950,31
20250324,130400,6673505175,24000,24050,24050,24000,1724
20250324,130300,6632128475,24050,24050,24050,24050,503
20250324,130200,6620031325,24050,24050,24050,24050,33
20250324,130100,6619237675,24050,24000,24050,24000,28
20250324,130000,6618565625,24000,24000,24000,24000,2125
20250324,125900,6567565625,24000,24000,24000,24000,169
20250324,125800,6563509625,23950,23950,23950,23950,130
20250324,125700,6560396125,23950,24000,24000,23950,354
20250324,125600,6551915325,24000,24000,24000,24000,450
20250324,125500,6541115325,24000,24000,24000,24000,5
20250324,125400,6540995325,23950,23950,23950,23950,0
20250324,125300,6540995325,23950,24000,24000,23950,75
20250324,125200,6539198875,23950,23950,23950,23950,133
20250324,125100,6536013525,24000,23950,24000,23950,73
20250324,125000,6534265025,24000,23950,24000,23950,346
20250324,124900,6525963025,23950,23950,23950,23950,16
20250324,124800,6525579825,23950,24000,24000,23950,99
20250324,124700,6523206325,23950,23900,23950,23900,102
20250324,124600,6520763925,23950,23950,23950,23900,511
20250324,124500,6508527125,23950,23950,23950,23950,582
20250324,124400,6494588225,23950,24000,24000,23950,27
20250324,124300,6493941275,24000,24000,24000,23950,992
20250324,124200,6470158325,24050,24050,24100,24000,2360
20250324,124100,6413434325,24050,24050,24050,24050,1006
20250324,124000,6389240025,24000,24050,24050,24000,579
20250324,123900,6375338325,24050,24050,24050,24000,176
20250324,123800,6371106525,24050,24000,24050,24000,1475
20250324,123700,6335701525,23950,23950,24000,23950,1621
20250324,123600,6296837675,23950,23950,23950,23950,279
20250324,123500,6290155625,23950,23950,23950,23950,43
20250324,123400,6289125775,23950,24000,24000,23950,178
20250324,123300,6284854025,24000,23950,24000,23900,1075
20250324,123200,6259062825,23950,23900,23950,23900,526
20250324,123100,6246465625,23950,23950,23950,23900,55
20250324,123000,6245150875,23850,23900,23900,23850,23
20250324,122900,6244601225,23900,23900,23900,23900,215
20250324,122800,6239462725,23900,23900,23900,23900,400
20250324,122700,6229902725,23900,23900,23900,23900,657
20250324,122600,6214200425,23900,23900,23900,23900,673
20250324,122500,6198115725,23900,23850,23900,23850,528
20250324,122400,6185522575,23900,23900,23900,23900,37
20250324,122300,6184638275,23850,23900,23900,23850,53
20250324,122200,6183371700,23900,23900,23900,23900,22
20250324,122100,6182845900,23900,23900,23900,23850,228
20250324,122000,6177400350,23900,23900,23900,23900,6
20250324,121900,6177256950,23900,23900,23900,23900,7
20250324,121800,6177089650,23850,23850,23850,23850,0
20250324,121700,6177089650,23850,23850,23850,23850,270
20250324,121600,6170650150,23850,23800,23850,23800,1071
20250324,121500,6145157300,23800,23900,23900,23800,1023
20250324,121400,6120783300,23900,23900,23900,23900,655
20250324,121300,6105128800,23900,23900,23900,23900,0
20250324,121200,6105128800,23900,23850,23900,23850,130
20250324,121100,6102028250,23900,23900,23900,23900,211
20250324,121000,6096985350,23900,23900,23900,23900,92
20250324,120900,6094786550,23900,23900,23900,23900,6
20250324,120800,6094643150,23900,23900,23900,23900,11
20250324,120700,6094380250,23850,23850,23850,23850,88
20250324,120600,6092281450,23900,23850,23900,23850,130
20250324,120500,6089174500,23850,23850,23850,23850,189
20250324,120400,6084666850,23850,23800,23850,23800,58
20250324,120300,6083283650,23850,23850,23850,23800,75
20250324,120200,6081498350,23800,23800,23800,23800,130
20250324,120100,6078404350,23800,23850,23850,23800,134
20250324,120000,6075214950,23800,23850,23850,23800,5
20250324,115900,6075095900,23800,23900,23900,23800,5288
20250324,115800,5949138350,23900,23900,23900,23900,0
20250324,115700,5949138350,23900,23900,23900,23900,151
20250324,115600,5945529450,23900,23900,23900,23900,68
20250324,115500,5943904250,23900,23900,23900,23850,184
20250324,115400,5939513050,23900,23900,23900,23850,125
20250324,115300,5936529700,23900,23850,23900,23850,43
20250324,115200,5935502200,23900,23900,23900,23900,152
20250324,115100,5931869400,23900,23900,23900,23850,19
20250324,115000,5931415850,23850,23900,23900,23850,101
20250324,114900,5929005250,23900,23950,23950,23850,4250
20250324,114800,5827529750,23950,23950,23950,23950,671
20250324,114700,5811459300,23950,24000,24000,23950,1345
20250324,114600,5779239050,24000,24000,24000,24000,380
20250324,114500,5770119050,24050,24050,24050,24050,91
20250324,114400,5767930500,24000,24050,24050,24000,779
20250324,114300,5749227900,24050,24050,24050,24050,154
20250324,114200,5745524200,24050,24050,24050,24050,57
20250324,114100,5744153350,24050,24050,24050,24050,5
20250324,114000,5744033100,24050,24050,24050,24050,202
20250324,113900,5739175000,24050,24000,24050,24000,422
20250324,113800,5729046700,23950,23975,24000,23950,323
20250324,113700,5721297175,24000,23950,24000,23950,1126
20250324,113600,5694279200,23950,24000,24000,23950,92
20250324,113500,5692073300,23950,24000,24000,23950,113
20250324,113400,5689362250,24000,24000,24000,24000,49
20250324,113300,5688186250,24000,24050,24050,24000,272
20250324,113200,5681658050,24050,24000,24050,24000,621
20250324,113100,5666753200,24000,24050,24050,24000,680
20250324,113000,5650423450,24000,24000,24050,24000,57
20250324,112900,5649054700,24050,24000,24050,24000,56
20250324,112800,5647708150,24000,24050,24050,24000,127
20250324,112700,5644656950,24050,24000,24050,24000,21
20250324,112600,5644151950,24000,24050,24100,24000,264
20250324,112500,5637806350,24050,24000,24050,24000,1499
20250324,112400,5601770050,24000,24000,24025,24000,667
20250324,112300,5585762025,24025,24000,24025,24000,15
20250324,112200,5585401925,24025,24025,24025,24025,69
20250324,112100,5583744200,24025,24050,24050,24000,714
20250324,112000,5566598500,24050,24050,24075,24050,1214
20250324,111900,5537400600,24025,24000,24025,24000,157
20250324,111800,5533632550,24000,24000,24050,24000,684
20250324,111700,5517211550,24050,24050,24050,24050,620
20250324,111600,5502300550,24050,24050,24050,24050,350
20250324,111500,5493883050,24050,24050,24050,24050,516
20250324,111400,5481473250,24100,24100,24100,24100,61
20250324,111300,5480003150,24100,24100,24100,24100,56
20250324,111200,5478653550,24000,24075,24100,24000,1114
20250324,111100,5451845750,24100,24100,24100,24100,30
20250324,111000,5451122750,24100,24100,24100,24000,901
20250324,110900,5429424250,24100,24100,24100,24100,169
20250324,110800,5425351350,24100,24050,24100,24050,273
20250324,110700,5418781575,24050,24050,24100,24050,76
20250324,110600,5416952825,24150,24150,24150,24100,130
20250324,110500,5413813375,24150,24100,24150,24050,354
20250324,110400,5405294175,24050,24150,24150,24050,212
20250324,110300,5400194575,24050,24050,24150,24050,1487
20250324,110200,5364320325,24050,24050,24100,24000,910
20250324,110100,5342411875,24000,24050,24050,24000,78
20250324,110000,5340536225,24050,23950,24050,23950,534
20250324,105900,5327731725,23950,23950,23950,23950,63
20250324,105800,5326222875,24000,24000,24000,23950,89
20250324,105700,5324087875,24000,24000,24050,23950,1392
20250324,105600,5290661475,24000,24050,24050,24000,99
20250324,105500,5288284875,24000,24000,24000,24000,514
20250324,105400,5275948875,24000,24000,24000,24000,120
20250324,105300,5273068875,24000,23950,24000,23950,616
20250324,105200,5258285625,23950,23950,23950,23950,746
20250324,105100,5240418925,23950,24000,24000,23950,310
20250324,105000,5232981625,24000,23950,24000,23950,375
20250324,104900,5223984825,23950,24050,24050,23950,1005
20250324,104800,5199859275,24050,24050,24050,24050,38
20250324,104700,5198945375,24050,24050,24075,24000,1453
20250324,104600,5164017900,24050,24050,24050,24000,31
20250324,104500,5163272400,24050,24050,24050,24050,64
20250324,104400,5161733200,24000,24000,24000,23950,683
20250324,104300,5145341400,24000,23950,24000,23950,459
20250324,104200,5134348000,23950,23925,23950,23900,185
20250324,104100,5129917425,23900,23900,24000,23900,564
20250324,104000,5116436325,23950,23950,24000,23950,832
20250324,103900,5096503275,24000,23950,24000,23950,851
20250324,103800,5076120025,23900,23975,24000,23900,2047
20250324,103700,5027096725,24000,24000,24050,24000,1123
20250324,103600,5000144675,24050,24100,24100,24050,187
20250324,103500,4995646275,24100,24050,24100,24050,929
20250324,103400,4973303425,24100,24100,24150,24100,1483
20250324,103300,4937555775,24150,24200,24200,24100,2759
20250324,103200,4870969675,24200,24150,24200,24150,436
20250324,103100,4860431975,24150,24150,24200,24150,554
20250324,103000,4847052575,24200,24150,24250,24150,1394
20250324,102900,4813320525,24200,24200,24250,24200,1135
20250324,102800,4785852925,24200,24200,24250,24175,1377
20250324,102700,4752496525,24200,24200,24250,24175,2378
20250324,102600,4694887600,24200,24150,24250,24150,3787
20250324,102500,4603236650,24150,24100,24200,24100,3079
20250324,102400,4528844650,24050,24050,24100,24000,1658
20250324,102300,4488992300,24100,24025,24100,24025,436
20250324,102200,4478502925,24050,24100,24100,24000,789
20250324,102100,4459544950,24100,24000,24100,24000,723
20250324,102000,4442160900,24050,23800,24100,23800,2718
20250324,101900,4376918200,23800,23900,23900,23800,716
20250324,101800,4359835750,23800,23825,23850,23800,1752
20250324,101700,4318088300,23825,23875,23875,23825,1373
20250324,101600,4285343600,23875,23900,23900,23875,595
20250324,101500,4271123900,23900,23850,23950,23850,2002
20250324,101400,4223291400,23850,23800,23850,23750,860
20250324,101300,4202830600,23800,23800,23800,23750,265
20250324,101200,4196534800,23800,23750,23800,23750,524
20250324,101100,4184064050,23800,23700,23850,23700,3304
20250324,101000,4105446275,23750,23550,23750,23550,656
20250324,100900,4089916125,23550,23650,23650,23550,4457
20250324,100800,3984767025,23700,23675,23700,23650,596
20250324,100700,3970671475,23650,23700,23700,23650,201
20250324,100600,3965916975,23650,23700,23700,23650,2058
20250324,100500,3917142625,23750,23750,23750,23700,3628
20250324,100400,3831048125,23750,23800,23800,23750,125
20250324,100300,3828076725,23750,23750,23800,23750,309
20250324,100200,3820735475,23800,23800,23800,23750,1293
20250324,100100,3789978075,23750,23750,23800,23750,214
20250324,100000,3784892825,23800,23750,23800,23700,290
20250324,095900,3778003025,23750,23750,23750,23700,409
20250324,095800,3768301625,23800,23750,23800,23750,1176
20250324,095700,3740351675,23750,23800,23800,23750,549
20250324,095600,3727312425,23800,23750,23800,23750,2012
20250324,095500,3679498925,23750,23800,23800,23750,306
20250324,095400,3672225725,23800,23800,23800,23750,17
20250324,095300,3671821625,23750,23750,23800,23750,389
20250324,095200,3662568025,23750,23750,23800,23750,61
20250324,095100,3661118275,23800,23750,23800,23750,264
20250324,095000,3654845725,23750,23750,23750,23700,358
20250324,094900,3646345075,23800,23750,23800,23700,159
20250324,094800,3642568525,23750,23800,23800,23750,326
20250324,094700,3634813825,23800,23700,23800,23700,840
20250324,094600,3614887475,23650,23650,23700,23650,532
20250324,094500,3602305525,23700,23750,23750,23650,2086
20250324,094400,3552858575,23750,23750,23800,23750,808
20250324,094300,3533652575,23800,23800,23800,23700,4619
20250324,094200,3423963725,23800,23900,23900,23800,5011
20250324,094100,3304624725,23850,23950,23950,23850,1788
20250324,094000,3261887125,23900,24050,24050,23900,4278
20250324,093900,3159403175,24050,24050,24100,24025,585
20250324,093800,3145333425,24050,24050,24050,24000,54
20250324,093700,3144035875,24000,24100,24100,24000,816
20250324,093600,3124422475,24050,24200,24200,24050,3738
20250324,093500,3034342375,24150,24150,24200,24125,762
20250324,093400,3015927450,24100,24150,24200,24100,1003
20250324,093300,2991691300,24100,24150,24150,24100,1358
20250324,093200,2958922650,24150,24150,24200,24150,783
20250324,093100,2940004700,24150,24250,24250,24150,5047
20250324,093000,2817706900,24250,24150,24250,24000,3560
20250324,092900,2731761600,24150,24150,24200,24000,4958
20250324,092800,2612284000,24100,24250,24300,24100,9928
20250324,092700,2371982300,24300,24100,24300,24050,24333
20250324,092600,1782672975,24050,24000,24100,24000,1322
20250324,092500,1750864125,24050,23900,24050,23850,2351
20250324,092400,1694519225,23900,23850,23900,23850,139
20250324,092300,1691200175,23850,23800,23900,23800,1043
20250324,092200,1666361175,23850,23800,23850,23800,156
20250324,092100,1662644575,23850,23850,23850,23800,1914
20250324,092000,1617029125,23850,23900,23900,23850,765
20250324,091900,1598759825,23900,23900,23900,23850,1304
20250324,091800,1567629275,23850,24000,24000,23850,2181
20250324,091700,1515429075,24000,23950,24050,23900,2224
20250324,091600,1462060325,23950,23750,23950,23750,1303
20250324,091500,1430945425,23750,23800,23850,23700,1330
20250324,091400,1399338075,23850,23850,23900,23750,2485
20250324,091300,1340145425,23950,23850,23950,23800,3334
20250324,091200,1260597625,23850,24000,24000,23850,2878
20250324,091100,1191667675,23950,23950,24000,23900,2599
20250324,091000,1129443175,23950,24150,24150,23900,4657
20250324,090900,1017667275,24100,23950,24150,23900,7831
20250324,090800,829201175,23950,23950,24050,23900,6438
20250324,090700,674900325,23900,23550,23900,23550,4850
20250324,090600,559865475,23600,23700,23700,23550,573
20250324,090500,546351025,23550,23750,23800,23550,2836
20250324,090400,479405175,23750,23750,23850,23600,2096
20250324,090300,429691575,23750,23750,23850,23700,2591
20250324,090200,368064525,23800,23550,23900,23550,4227
20250324,090100,267754000,23450,23450,23600,23350,2373
20250324,090000,212191150,23450,23800,23850,23450,8546
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 215400 12112363225 24350 24350 24350 24350 8217
3 20250324 215300 12112363225 24350 24350 24350 24350 0
4 20250324 215200 12112363225 24350 24350 24350 24350 0
5 20250324 215100 12112363225 24350 24350 24350 24350 0
6 20250324 215000 12112363225 24350 24350 24350 24350 0
7 20250324 214900 12112363225 24350 24350 24350 24350 0
8 20250324 214800 12112363225 24350 24350 24350 24350 0
9 20250324 214700 12112363225 24350 24350 24350 24350 0
10 20250324 214600 12112363225 24350 24350 24350 24350 0
11 20250324 214500 12112363225 24350 24350 24350 24350 0
12 20250324 214400 12112363225 24350 24350 24350 24350 0
13 20250324 214300 12112363225 24350 24350 24350 24350 0
14 20250324 214200 12112363225 24350 24350 24350 24350 0
15 20250324 214100 12112363225 24350 24350 24350 24350 0
16 20250324 214000 12112363225 24350 24350 24350 24350 0
17 20250324 213900 12112363225 24350 24350 24350 24350 0
18 20250324 213800 12112363225 24350 24350 24350 24350 0
19 20250324 213700 12112363225 24350 24350 24350 24350 0
20 20250324 213600 12112363225 24350 24350 24350 24350 0
21 20250324 213500 12112363225 24350 24350 24350 24350 0
22 20250324 213400 12112363225 24350 24350 24350 24350 0
23 20250324 213300 12112363225 24350 24350 24350 24350 0
24 20250324 213200 12112363225 24350 24350 24350 24350 0
25 20250324 213100 12112363225 24350 24350 24350 24350 0
26 20250324 213000 12112363225 24350 24350 24350 24350 0
27 20250324 212900 12112363225 24350 24350 24350 24350 0
28 20250324 212800 12112363225 24350 24350 24350 24350 0
29 20250324 212700 12112363225 24350 24350 24350 24350 0
30 20250324 212600 12112363225 24350 24350 24350 24350 0
31 20250324 212500 12112363225 24350 24350 24350 24350 0
32 20250324 212400 12112363225 24350 24350 24350 24350 8217
33 20250324 212300 12112363225 24350 24350 24350 24350 0
34 20250324 212200 12112363225 24350 24350 24350 24350 0
35 20250324 212100 12112363225 24350 24350 24350 24350 0
36 20250324 212000 12112363225 24350 24350 24350 24350 0
37 20250324 211900 12112363225 24350 24350 24350 24350 0
38 20250324 211800 12112363225 24350 24350 24350 24350 0
39 20250324 211700 12112363225 24350 24350 24350 24350 0
40 20250324 211600 12112363225 24350 24350 24350 24350 0
41 20250324 211500 12112363225 24350 24350 24350 24350 0
42 20250324 211400 12112363225 24350 24350 24350 24350 0
43 20250324 211300 12112363225 24350 24350 24350 24350 0
44 20250324 211200 12112363225 24350 24350 24350 24350 0
45 20250324 211100 12112363225 24350 24350 24350 24350 0
46 20250324 211000 12112363225 24350 24350 24350 24350 0
47 20250324 210900 12112363225 24350 24350 24350 24350 0
48 20250324 210800 12112363225 24350 24350 24350 24350 0
49 20250324 210700 12112363225 24350 24350 24350 24350 0
50 20250324 210600 12112363225 24350 24350 24350 24350 0
51 20250324 210500 12112363225 24350 24350 24350 24350 0
52 20250324 210400 12112363225 24350 24350 24350 24350 0
53 20250324 210300 12112363225 24350 24350 24350 24350 0
54 20250324 210200 12112363225 24350 24350 24350 24350 0
55 20250324 210100 12112363225 24350 24350 24350 24350 0
56 20250324 210000 12112363225 24350 24350 24350 24350 0
57 20250324 205900 12112363225 24350 24350 24350 24350 0
58 20250324 205800 12112363225 24350 24350 24350 24350 0
59 20250324 205700 12112363225 24350 24350 24350 24350 0
60 20250324 205600 12112363225 24350 24350 24350 24350 0
61 20250324 205500 12112363225 24350 24350 24350 24350 0
62 20250324 205400 12112363225 24350 24350 24350 24350 8217
63 20250324 205300 12112363225 24350 24350 24350 24350 0
64 20250324 205200 12112363225 24350 24350 24350 24350 0
65 20250324 205100 12112363225 24350 24350 24350 24350 0
66 20250324 205000 12112363225 24350 24350 24350 24350 0
67 20250324 204900 12112363225 24350 24350 24350 24350 0
68 20250324 204800 12112363225 24350 24350 24350 24350 0
69 20250324 204700 12112363225 24350 24350 24350 24350 0
70 20250324 204600 12112363225 24350 24350 24350 24350 0
71 20250324 204500 12112363225 24350 24350 24350 24350 0
72 20250324 204400 12112363225 24350 24350 24350 24350 0
73 20250324 204300 12112363225 24350 24350 24350 24350 0
74 20250324 204200 12112363225 24350 24350 24350 24350 0
75 20250324 204100 12112363225 24350 24350 24350 24350 0
76 20250324 204000 12112363225 24350 24350 24350 24350 0
77 20250324 203900 12112363225 24350 24350 24350 24350 0
78 20250324 203800 12112363225 24350 24350 24350 24350 0
79 20250324 203700 12112363225 24350 24350 24350 24350 0
80 20250324 203600 12112363225 24350 24350 24350 24350 0
81 20250324 203500 12112363225 24350 24350 24350 24350 0
82 20250324 203400 12112363225 24350 24350 24350 24350 0
83 20250324 203300 12112363225 24350 24350 24350 24350 0
84 20250324 203200 12112363225 24350 24350 24350 24350 0
85 20250324 203100 12112363225 24350 24350 24350 24350 0
86 20250324 203000 12112363225 24350 24350 24350 24350 0
87 20250324 202900 12112363225 24350 24350 24350 24350 0
88 20250324 202800 12112363225 24350 24350 24350 24350 0
89 20250324 202700 12112363225 24350 24350 24350 24350 0
90 20250324 202600 12112363225 24350 24350 24350 24350 0
91 20250324 202500 12112363225 24350 24350 24350 24350 0
92 20250324 202400 12112363225 24350 24350 24350 24350 8217
93 20250324 202300 12112363225 24350 24350 24350 24350 0
94 20250324 202200 12112363225 24350 24350 24350 24350 0
95 20250324 202100 12112363225 24350 24350 24350 24350 0
96 20250324 202000 12112363225 24350 24350 24350 24350 0
97 20250324 201900 12112363225 24350 24350 24350 24350 0
98 20250324 201800 12112363225 24350 24350 24350 24350 0
99 20250324 201700 12112363225 24350 24350 24350 24350 0
100 20250324 201600 12112363225 24350 24350 24350 24350 0
101 20250324 201500 12112363225 24350 24350 24350 24350 0
102 20250324 201400 12112363225 24350 24350 24350 24350 0
103 20250324 201300 12112363225 24350 24350 24350 24350 0
104 20250324 201200 12112363225 24350 24350 24350 24350 0
105 20250324 201100 12112363225 24350 24350 24350 24350 0
106 20250324 201000 12112363225 24350 24350 24350 24350 0
107 20250324 200900 12112363225 24350 24350 24350 24350 0
108 20250324 200800 12112363225 24350 24350 24350 24350 0
109 20250324 200700 12112363225 24350 24350 24350 24350 0
110 20250324 200600 12112363225 24350 24350 24350 24350 0
111 20250324 200500 12112363225 24350 24350 24350 24350 0
112 20250324 200400 12112363225 24350 24350 24350 24350 0
113 20250324 200300 12112363225 24350 24350 24350 24350 0
114 20250324 200200 12112363225 24350 24350 24350 24350 0
115 20250324 200100 12112363225 24350 24350 24350 24350 0
116 20250324 200000 12112363225 24350 24350 24350 24350 0
117 20250324 195900 12112363225 24350 24350 24350 24350 0
118 20250324 195800 12112363225 24350 24350 24350 24350 0
119 20250324 195700 12112363225 24350 24350 24350 24350 0
120 20250324 195600 12112363225 24350 24350 24350 24350 0
121 20250324 195500 12112363225 24350 24350 24350 24350 0
122 20250324 195400 12112363225 24350 24350 24350 24350 8217
123 20250324 195300 12112363225 24350 24350 24350 24350 0
124 20250324 195200 12112363225 24350 24350 24350 24350 0
125 20250324 195100 12112363225 24350 24350 24350 24350 0
126 20250324 195000 12112363225 24350 24350 24350 24350 0
127 20250324 194900 12112363225 24350 24350 24350 24350 0
128 20250324 194800 12112363225 24350 24350 24350 24350 0
129 20250324 194700 12112363225 24350 24350 24350 24350 0
130 20250324 194600 12112363225 24350 24350 24350 24350 0
131 20250324 194500 12112363225 24350 24350 24350 24350 0
132 20250324 194400 12112363225 24350 24350 24350 24350 0
133 20250324 194300 12112363225 24350 24350 24350 24350 0
134 20250324 194200 12112363225 24350 24350 24350 24350 0
135 20250324 194100 12112363225 24350 24350 24350 24350 0
136 20250324 194000 12112363225 24350 24350 24350 24350 0
137 20250324 193900 12112363225 24350 24350 24350 24350 0
138 20250324 193800 12112363225 24350 24350 24350 24350 0
139 20250324 193700 12112363225 24350 24350 24350 24350 0
140 20250324 193600 12112363225 24350 24350 24350 24350 0
141 20250324 193500 12112363225 24350 24350 24350 24350 0
142 20250324 193400 12112363225 24350 24350 24350 24350 0
143 20250324 193300 12112363225 24350 24350 24350 24350 0
144 20250324 193200 12112363225 24350 24350 24350 24350 0
145 20250324 193100 12112363225 24350 24350 24350 24350 0
146 20250324 193000 12112363225 24350 24350 24350 24350 0
147 20250324 192900 12112363225 24350 24350 24350 24350 0
148 20250324 192800 12112363225 24350 24350 24350 24350 0
149 20250324 192700 12112363225 24350 24350 24350 24350 0
150 20250324 192600 12112363225 24350 24350 24350 24350 0
151 20250324 192500 12112363225 24350 24350 24350 24350 0
152 20250324 192400 12112363225 24350 24350 24350 24350 8217
153 20250324 192300 12112363225 24350 24350 24350 24350 0
154 20250324 192200 12112363225 24350 24350 24350 24350 0
155 20250324 192100 12112363225 24350 24350 24350 24350 0
156 20250324 192000 12112363225 24350 24350 24350 24350 0
157 20250324 191900 12112363225 24350 24350 24350 24350 0
158 20250324 191800 12112363225 24350 24350 24350 24350 0
159 20250324 191700 12112363225 24350 24350 24350 24350 0
160 20250324 191600 12112363225 24350 24350 24350 24350 0
161 20250324 191500 12112363225 24350 24350 24350 24350 0
162 20250324 191400 12112363225 24350 24350 24350 24350 0
163 20250324 191300 12112363225 24350 24350 24350 24350 0
164 20250324 191200 12112363225 24350 24350 24350 24350 0
165 20250324 191100 12112363225 24350 24350 24350 24350 0
166 20250324 191000 12112363225 24350 24350 24350 24350 0
167 20250324 190900 12112363225 24350 24350 24350 24350 0
168 20250324 190800 12112363225 24350 24350 24350 24350 0
169 20250324 190700 12112363225 24350 24350 24350 24350 0
170 20250324 190600 12112363225 24350 24350 24350 24350 0
171 20250324 190500 12112363225 24350 24350 24350 24350 0
172 20250324 190400 12112363225 24350 24350 24350 24350 0
173 20250324 190300 12112363225 24350 24350 24350 24350 0
174 20250324 190200 12112363225 24350 24350 24350 24350 0
175 20250324 190100 12112363225 24350 24350 24350 24350 0
176 20250324 190000 12112363225 24350 24350 24350 24350 0
177 20250324 185900 12112363225 24350 24350 24350 24350 0
178 20250324 185800 12112363225 24350 24350 24350 24350 0
179 20250324 185700 12112363225 24350 24350 24350 24350 0
180 20250324 185600 12112363225 24350 24350 24350 24350 0
181 20250324 185500 12112363225 24350 24350 24350 24350 0
182 20250324 185400 12112363225 24350 24350 24350 24350 8217
183 20250324 185300 12112363225 24350 24350 24350 24350 0
184 20250324 185200 12112363225 24350 24350 24350 24350 0
185 20250324 185100 12112363225 24350 24350 24350 24350 0
186 20250324 185000 12112363225 24350 24350 24350 24350 0
187 20250324 184900 12112363225 24350 24350 24350 24350 0
188 20250324 184800 12112363225 24350 24350 24350 24350 0
189 20250324 184700 12112363225 24350 24350 24350 24350 0
190 20250324 184600 12112363225 24350 24350 24350 24350 0
191 20250324 184500 12112363225 24350 24350 24350 24350 0
192 20250324 184400 12112363225 24350 24350 24350 24350 0
193 20250324 184300 12112363225 24350 24350 24350 24350 0
194 20250324 184200 12112363225 24350 24350 24350 24350 0
195 20250324 184100 12112363225 24350 24350 24350 24350 0
196 20250324 184000 12112363225 24350 24350 24350 24350 0
197 20250324 183900 12112363225 24350 24350 24350 24350 0
198 20250324 183800 12112363225 24350 24350 24350 24350 0
199 20250324 183700 12112363225 24350 24350 24350 24350 0
200 20250324 183600 12112363225 24350 24350 24350 24350 0
201 20250324 183500 12112363225 24350 24350 24350 24350 0
202 20250324 183400 12112363225 24350 24350 24350 24350 0
203 20250324 183300 12112363225 24350 24350 24350 24350 0
204 20250324 183200 12112363225 24350 24350 24350 24350 0
205 20250324 183100 12112363225 24350 24350 24350 24350 0
206 20250324 183000 12112363225 24350 24350 24350 24350 0
207 20250324 182900 12112363225 24350 24350 24350 24350 0
208 20250324 182800 12112363225 24350 24350 24350 24350 0
209 20250324 182700 12112363225 24350 24350 24350 24350 0
210 20250324 182600 12112363225 24350 24350 24350 24350 0
211 20250324 182500 12112363225 24350 24350 24350 24350 0
212 20250324 182400 12112363225 24350 24350 24350 24350 8217
213 20250324 182300 12112363225 24350 24350 24350 24350 0
214 20250324 182200 12112363225 24350 24350 24350 24350 0
215 20250324 182100 12112363225 24350 24350 24350 24350 0
216 20250324 182000 12112363225 24350 24350 24350 24350 0
217 20250324 181900 12112363225 24350 24350 24350 24350 0
218 20250324 181800 12112363225 24350 24350 24350 24350 0
219 20250324 181700 12112363225 24350 24350 24350 24350 0
220 20250324 181600 12112363225 24350 24350 24350 24350 0
221 20250324 181500 12112363225 24350 24350 24350 24350 0
222 20250324 181400 12112363225 24350 24350 24350 24350 0
223 20250324 181300 12112363225 24350 24350 24350 24350 0
224 20250324 181200 12112363225 24350 24350 24350 24350 0
225 20250324 181100 12112363225 24350 24350 24350 24350 0
226 20250324 181000 12112363225 24350 24350 24350 24350 0
227 20250324 180900 12112363225 24350 24350 24350 24350 0
228 20250324 180800 12112363225 24350 24350 24350 24350 0
229 20250324 180700 12112363225 24350 24350 24350 24350 0
230 20250324 180600 12112363225 24350 24350 24350 24350 0
231 20250324 180500 12112363225 24350 24350 24350 24350 0
232 20250324 180400 12112363225 24350 24350 24350 24350 0
233 20250324 180300 12112363225 24350 24350 24350 24350 0
234 20250324 180200 12112363225 24350 24350 24350 24350 0
235 20250324 180100 12112363225 24350 24350 24350 24350 0
236 20250324 180000 12112363225 24350 24350 24350 24350 0
237 20250324 175900 12112363225 24350 24350 24350 24350 0
238 20250324 175800 12112363225 24350 24350 24350 24350 0
239 20250324 175700 12112363225 24350 24350 24350 24350 0
240 20250324 175600 12112363225 24350 24350 24350 24350 0
241 20250324 175500 12112363225 24350 24350 24350 24350 0
242 20250324 175400 12112363225 24350 24350 24350 24350 8217
243 20250324 175300 12112363225 24350 24350 24350 24350 0
244 20250324 175200 12112363225 24350 24350 24350 24350 0
245 20250324 175100 12112363225 24350 24350 24350 24350 0
246 20250324 175000 12112363225 24350 24350 24350 24350 0
247 20250324 174900 12112363225 24350 24350 24350 24350 0
248 20250324 174800 12112363225 24350 24350 24350 24350 0
249 20250324 174700 12112363225 24350 24350 24350 24350 0
250 20250324 174600 12112363225 24350 24350 24350 24350 0
251 20250324 174500 12112363225 24350 24350 24350 24350 0
252 20250324 174400 12112363225 24350 24350 24350 24350 0
253 20250324 174300 12112363225 24350 24350 24350 24350 0
254 20250324 174200 12112363225 24350 24350 24350 24350 0
255 20250324 174100 12112363225 24350 24350 24350 24350 0
256 20250324 174000 12112363225 24350 24350 24350 24350 0
257 20250324 173900 12112363225 24350 24350 24350 24350 0
258 20250324 173800 12112363225 24350 24350 24350 24350 0
259 20250324 173700 12112363225 24350 24350 24350 24350 0
260 20250324 173600 12112363225 24350 24350 24350 24350 0
261 20250324 173500 12112363225 24350 24350 24350 24350 0
262 20250324 173400 12112363225 24350 24350 24350 24350 0
263 20250324 173300 12112363225 24350 24350 24350 24350 0
264 20250324 173200 12112363225 24350 24350 24350 24350 0
265 20250324 173100 12112363225 24350 24350 24350 24350 0
266 20250324 173000 12112363225 24350 24350 24350 24350 0
267 20250324 172900 12112363225 24350 24350 24350 24350 0
268 20250324 172800 12112363225 24350 24350 24350 24350 0
269 20250324 172700 12112363225 24350 24350 24350 24350 0
270 20250324 172600 12112363225 24350 24350 24350 24350 0
271 20250324 172500 12112363225 24350 24350 24350 24350 0
272 20250324 172400 12112363225 24350 24350 24350 24350 8217
273 20250324 172300 12112363225 24350 24350 24350 24350 0
274 20250324 172200 12112363225 24350 24350 24350 24350 0
275 20250324 172100 12112363225 24350 24350 24350 24350 0
276 20250324 172000 12112363225 24350 24350 24350 24350 0
277 20250324 171900 12112363225 24350 24350 24350 24350 0
278 20250324 171800 12112363225 24350 24350 24350 24350 0
279 20250324 171700 12112363225 24350 24350 24350 24350 0
280 20250324 171600 12112363225 24350 24350 24350 24350 0
281 20250324 171500 12112363225 24350 24350 24350 24350 0
282 20250324 171400 12112363225 24350 24350 24350 24350 0
283 20250324 171300 12112363225 24350 24350 24350 24350 0
284 20250324 171200 12112363225 24350 24350 24350 24350 0
285 20250324 171100 12112363225 24350 24350 24350 24350 0
286 20250324 171000 12112363225 24350 24350 24350 24350 0
287 20250324 170900 12112363225 24350 24350 24350 24350 0
288 20250324 170800 12112363225 24350 24350 24350 24350 0
289 20250324 170700 12112363225 24350 24350 24350 24350 0
290 20250324 170600 12112363225 24350 24350 24350 24350 0
291 20250324 170500 12112363225 24350 24350 24350 24350 0
292 20250324 170400 12112363225 24350 24350 24350 24350 0
293 20250324 170300 12112363225 24350 24350 24350 24350 0
294 20250324 170200 12112363225 24350 24350 24350 24350 0
295 20250324 170100 12112363225 24350 24350 24350 24350 0
296 20250324 170000 12112363225 24350 24350 24350 24350 0
297 20250324 165900 12112363225 24350 24350 24350 24350 0
298 20250324 165800 12112363225 24350 24350 24350 24350 0
299 20250324 165700 12112363225 24350 24350 24350 24350 0
300 20250324 165600 12112363225 24350 24350 24350 24350 0
301 20250324 165500 12112363225 24350 24350 24350 24350 0
302 20250324 165400 12112363225 24350 24350 24350 24350 8217
303 20250324 165300 12112363225 24350 24350 24350 24350 0
304 20250324 165200 12112363225 24350 24350 24350 24350 0
305 20250324 165100 12112363225 24350 24350 24350 24350 0
306 20250324 165000 12112363225 24350 24350 24350 24350 0
307 20250324 164900 12112363225 24350 24350 24350 24350 0
308 20250324 164800 12112363225 24350 24350 24350 24350 0
309 20250324 164700 12112363225 24350 24350 24350 24350 0
310 20250324 164600 12112363225 24350 24350 24350 24350 0
311 20250324 164500 12112363225 24350 24350 24350 24350 0
312 20250324 164400 12112363225 24350 24350 24350 24350 0
313 20250324 164300 12112363225 24350 24350 24350 24350 0
314 20250324 164200 12112363225 24350 24350 24350 24350 0
315 20250324 164100 12112363225 24350 24350 24350 24350 0
316 20250324 164000 12112363225 24350 24350 24350 24350 0
317 20250324 163900 12112363225 24350 24350 24350 24350 0
318 20250324 163800 12112363225 24350 24350 24350 24350 0
319 20250324 163700 12112363225 24350 24350 24350 24350 0
320 20250324 163600 12112363225 24350 24350 24350 24350 0
321 20250324 163500 12112363225 24350 24350 24350 24350 0
322 20250324 163400 12112363225 24350 24350 24350 24350 0
323 20250324 163300 12112363225 24350 24350 24350 24350 0
324 20250324 163200 12112363225 24350 24350 24350 24350 0
325 20250324 163100 12112363225 24350 24350 24350 24350 0
326 20250324 163000 12112363225 24350 24350 24350 24350 0
327 20250324 162900 12112363225 24350 24350 24350 24350 0
328 20250324 162800 12112363225 24350 24350 24350 24350 0
329 20250324 162700 12112363225 24350 24350 24350 24350 0
330 20250324 162600 12112363225 24350 24350 24350 24350 0
331 20250324 162500 12112363225 24350 24350 24350 24350 0
332 20250324 162400 12112363225 24350 24350 24350 24350 8217
333 20250324 162300 12112363225 24350 24350 24350 24350 0
334 20250324 162200 12112363225 24350 24350 24350 24350 0
335 20250324 162100 12112363225 24350 24350 24350 24350 0
336 20250324 162000 12112363225 24350 24350 24350 24350 0
337 20250324 161900 12112363225 24350 24350 24350 24350 0
338 20250324 161800 12112363225 24350 24350 24350 24350 0
339 20250324 161700 12112363225 24350 24350 24350 24350 0
340 20250324 161600 12112363225 24350 24350 24350 24350 0
341 20250324 161500 12112363225 24350 24350 24350 24350 0
342 20250324 161400 12112363225 24350 24350 24350 24350 0
343 20250324 161300 12112363225 24350 24350 24350 24350 0
344 20250324 161200 12112363225 24350 24350 24350 24350 0
345 20250324 161100 12112363225 24350 24350 24350 24350 0
346 20250324 161000 12112363225 24350 24350 24350 24350 0
347 20250324 160900 12112363225 24350 24350 24350 24350 0
348 20250324 160800 12112363225 24350 24350 24350 24350 0
349 20250324 160700 12112363225 24350 24350 24350 24350 0
350 20250324 160600 12112363225 24350 24350 24350 24350 0
351 20250324 160500 12112363225 24350 24350 24350 24350 0
352 20250324 160400 12112363225 24350 24350 24350 24350 0
353 20250324 160300 12112363225 24350 24350 24350 24350 0
354 20250324 160200 12112363225 24350 24350 24350 24350 0
355 20250324 160100 12112363225 24350 24350 24350 24350 0
356 20250324 160000 12112363225 24350 24350 24350 24350 0
357 20250324 155900 12112363225 24350 24350 24350 24350 0
358 20250324 155800 12112363225 24350 24350 24350 24350 0
359 20250324 155700 12112363225 24350 24350 24350 24350 0
360 20250324 155600 12112363225 24350 24350 24350 24350 0
361 20250324 155500 12112363225 24350 24350 24350 24350 0
362 20250324 155400 12112363225 24350 24350 24350 24350 8217
363 20250324 155300 12112363225 24350 24350 24350 24350 0
364 20250324 155200 12112363225 24350 24350 24350 24350 0
365 20250324 155100 12112363225 24350 24350 24350 24350 0
366 20250324 155000 12112363225 24350 24350 24350 24350 0
367 20250324 154900 12112363225 24350 24350 24350 24350 0
368 20250324 154800 12112363225 24350 24350 24350 24350 0
369 20250324 154700 12112363225 24350 24350 24350 24350 0
370 20250324 154600 12112363225 24350 24350 24350 24350 0
371 20250324 154500 12112363225 24350 24350 24350 24350 0
372 20250324 154400 12112363225 24350 24350 24350 24350 0
373 20250324 154300 12112363225 24350 24350 24350 24350 0
374 20250324 154200 12112363225 24350 24350 24350 24350 0
375 20250324 154100 12112363225 24350 24350 24350 24350 0
376 20250324 154000 12112363225 24350 24350 24350 24350 0
377 20250324 153900 12112363225 24350 24350 24350 24350 0
378 20250324 153800 12112363225 24350 24350 24350 24350 0
379 20250324 153700 12112363225 24350 24350 24350 24350 0
380 20250324 153600 12112363225 24350 24350 24350 24350 0
381 20250324 153500 12112363225 24350 24350 24350 24350 0
382 20250324 153400 12112363225 24350 24350 24350 24350 0
383 20250324 153300 12112363225 24350 24350 24350 24350 0
384 20250324 153200 12112363225 24350 24350 24350 24350 0
385 20250324 153100 12112363225 24350 24350 24350 24350 0
386 20250324 153000 12112363225 24350 24350 24350 24350 8217
387 20250324 152900 11912279275 24325 24325 24325 24325 0
388 20250324 152800 11912279275 24325 24325 24325 24325 0
389 20250324 152700 11912279275 24325 24325 24325 24325 0
390 20250324 152600 11912279275 24325 24325 24325 24325 0
391 20250324 152500 11912279275 24325 24325 24325 24325 0
392 20250324 152400 11912279275 24325 24325 24325 24325 0
393 20250324 152300 11912279275 24325 24325 24325 24325 0
394 20250324 152200 11912279275 24325 24325 24325 24325 0
395 20250324 152100 11912279275 24325 24325 24325 24325 0
396 20250324 152000 11912279275 24325 24325 24325 24325 0
397 20250324 151900 11912279275 24325 24250 24325 24200 4558
398 20250324 151800 11801580575 24250 24200 24250 24150 2398
399 20250324 151700 11743535425 24250 24150 24250 24150 6308
400 20250324 151600 11590627025 24200 24250 24250 24200 1505
401 20250324 151500 11554182575 24250 24200 24250 24200 1563
402 20250324 151400 11516352975 24200 24200 24200 24150 1404
403 20250324 151300 11482387675 24200 24200 24200 24200 1633
404 20250324 151200 11442869075 24200 24150 24200 24150 2528
405 20250324 151100 11381692925 24175 24150 24200 24150 1522
406 20250324 151000 11344893550 24150 24150 24150 24150 442
407 20250324 150900 11334219250 24150 24175 24200 24150 811
408 20250324 150800 11314610750 24250 24250 24250 24150 6513
409 20250324 150700 11157032950 24250 24200 24250 24200 337
410 20250324 150600 11148866800 24250 24200 24250 24200 1329
411 20250324 150500 11116699000 24250 24250 24250 24200 515
412 20250324 150400 11104211000 24250 24200 24250 24200 1196
413 20250324 150300 11075261150 24200 24150 24200 24150 1177
414 20250324 150200 11046822750 24200 24150 24200 24150 349
415 20250324 150100 11038393625 24150 24150 24200 24150 925
416 20250324 150000 11016054475 24200 24200 24200 24150 779
417 20250324 145900 10997239875 24200 24200 24250 24150 6691
418 20250324 145800 10835352825 24200 24300 24300 24200 4696
419 20250324 145700 10721628825 24250 24300 24300 24250 885
420 20250324 145600 10700157050 24300 24300 24300 24250 2977
421 20250324 145500 10627840550 24300 24350 24350 24300 756
422 20250324 145400 10609469250 24350 24300 24350 24300 311
423 20250324 145300 10601906900 24350 24300 24350 24300 461
424 20250324 145200 10590704300 24300 24300 24350 24250 1518
425 20250324 145100 10553816250 24300 24300 24350 24300 1994
426 20250324 145000 10505361000 24300 24350 24350 24300 191
427 20250324 144900 10500711125 24350 24350 24350 24300 573
428 20250324 144800 10486770325 24350 24300 24350 24300 163
429 20250324 144700 10482802075 24300 24350 24350 24300 1115
430 20250324 144600 10455700275 24350 24300 24350 24300 361
431 20250324 144500 10446916525 24350 24375 24400 24350 2166
432 20250324 144400 10394163425 24350 24350 24400 24350 513
433 20250324 144300 10381663925 24400 24350 24400 24350 233
434 20250324 144200 10375979400 24400 24300 24400 24300 5386
435 20250324 144100 10244910350 24300 24300 24350 24250 1520
436 20250324 144000 10207968125 24300 24300 24325 24250 1283
437 20250324 143900 10176790775 24300 24375 24375 24300 2573
438 20250324 143800 10114199950 24375 24350 24375 24300 2821
439 20250324 143700 10045499025 24375 24350 24375 24350 540
440 20250324 143600 10032348925 24350 24400 24400 24350 1738
441 20250324 143500 9989989200 24400 24350 24400 24350 1902
442 20250324 143400 9943619350 24375 24350 24375 24350 185
443 20250324 143300 9939110375 24375 24400 24400 24350 146
444 20250324 143200 9935548200 24400 24350 24400 24350 2189
445 20250324 143100 9882188350 24400 24400 24400 24350 1600
446 20250324 143000 9843170950 24400 24350 24400 24350 1474
447 20250324 142900 9807238750 24400 24400 24425 24350 3032
448 20250324 142800 9733263675 24450 24375 24450 24375 789
449 20250324 142700 9714003025 24400 24400 24425 24400 2740
450 20250324 142600 9647136050 24400 24400 24400 24375 6838
451 20250324 142500 9480291350 24375 24400 24400 24375 289
452 20250324 142400 9473242550 24400 24350 24400 24300 4076
453 20250324 142300 9373995625 24350 24300 24350 24300 1782
454 20250324 142200 9330617325 24350 24350 24350 24300 474
455 20250324 142100 9319090775 24300 24300 24350 24250 3816
456 20250324 142000 9226382450 24300 24300 24300 24300 5
457 20250324 141900 9226260950 24300 24250 24300 24250 519
458 20250324 141800 9213670200 24250 24300 24300 24250 931
459 20250324 141700 9191066875 24250 24275 24300 24250 496
460 20250324 141600 9179037600 24300 24300 24300 24250 1075
461 20250324 141500 9152925325 24300 24200 24300 24200 1478
462 20250324 141400 9117118325 24250 24300 24300 24250 1693
463 20250324 141300 9076063000 24250 24350 24350 24250 1156
464 20250324 141200 9047995200 24300 24350 24350 24300 962
465 20250324 141100 9024573100 24350 24300 24350 24250 5019
466 20250324 141000 8902616650 24250 24250 24250 24200 642
467 20250324 140900 8887055150 24250 24250 24250 24200 437
468 20250324 140800 8876464225 24250 24250 24250 24200 513
469 20250324 140700 8864031600 24200 24250 24250 24200 259
470 20250324 140600 8857754075 24250 24250 24250 24250 67
471 20250324 140500 8856129325 24250 24250 24250 24250 293
472 20250324 140400 8849024075 24250 24200 24250 24200 337
473 20250324 140300 8840861625 24200 24250 24250 24200 621
474 20250324 140200 8825832775 24250 24350 24350 24200 7309
475 20250324 140100 8648360675 24350 24400 24400 24300 2197
476 20250324 140000 8594855725 24400 24400 24450 24375 3502
477 20250324 135900 8509393375 24400 24350 24400 24300 9055
478 20250324 135800 8288686275 24350 24375 24400 24350 3280
479 20250324 135700 8208669225 24400 24350 24400 24300 2428
480 20250324 135600 8149539925 24400 24350 24400 24300 8763
481 20250324 135500 7936146800 24350 24300 24350 24250 6873
482 20250324 135400 7769153975 24300 24250 24300 24225 2228
483 20250324 135300 7715122350 24250 24250 24250 24250 1116
484 20250324 135200 7688059350 24250 24250 24300 24250 3189
485 20250324 135100 7610725700 24250 24250 24250 24200 267
486 20250324 135000 7604251950 24200 24200 24250 24150 1049
487 20250324 134900 7578864275 24200 24200 24200 24200 221
488 20250324 134800 7573516075 24200 24250 24250 24200 1800
489 20250324 134700 7529941075 24250 24200 24250 24200 2156
490 20250324 134600 7477665875 24200 24300 24300 24200 1101
491 20250324 134500 7451000025 24250 24200 24300 24200 5208
492 20250324 134400 7324743175 24200 24200 24200 24150 2861
493 20250324 134300 7255519800 24200 24150 24200 24150 1418
494 20250324 134200 7221273750 24150 24100 24150 24100 1084
495 20250324 134100 7195146850 24100 24100 24100 24050 84
496 20250324 134000 7193122950 24100 24100 24100 24100 310
497 20250324 133900 7185651950 24100 24150 24150 24100 665
498 20250324 133800 7169621900 24100 24150 24150 24100 249
499 20250324 133700 7163620800 24100 24100 24150 24100 518
500 20250324 133600 7151136700 24100 24100 24100 24100 356
501 20250324 133500 7142557100 24100 24100 24125 24075 536
502 20250324 133400 7129639725 24100 24100 24150 24100 343
503 20250324 133300 7121372400 24100 24150 24150 24100 2165
504 20250324 133200 7069194050 24150 24150 24150 24100 819
505 20250324 133100 7049421100 24150 24050 24150 24050 671
506 20250324 133000 7033252350 24000 24000 24050 24000 6243
507 20250324 132900 6883337825 24000 23950 24000 23950 261
508 20250324 132800 6877085975 24000 23950 24000 23950 344
509 20250324 132700 6868847125 23950 23950 23950 23950 104
510 20250324 132600 6866356325 23950 23900 23950 23900 3
511 20250324 132500 6866284575 23950 23900 23950 23900 167
512 20250324 132400 6862292075 23900 23900 23925 23900 2680
513 20250324 132300 6798223325 23950 23950 23950 23950 60
514 20250324 132200 6796786325 23950 23950 23950 23950 14
515 20250324 132100 6796451025 23900 23950 23950 23900 178
516 20250324 132000 6792195925 23900 23950 23950 23900 312
517 20250324 131900 6784726325 23950 23900 23950 23900 178
518 20250324 131800 6780472075 23950 23950 23950 23950 159
519 20250324 131700 6776664025 23950 23950 24000 23950 258
520 20250324 131600 6770479125 23950 23950 24000 23950 483
521 20250324 131500 6758902125 23950 24000 24000 23950 213
522 20250324 131400 6753798625 23950 23950 24000 23950 1184
523 20250324 131300 6725441125 23950 23950 24000 23950 636
524 20250324 131200 6710208875 23950 24000 24000 23950 84
525 20250324 131100 6708194725 24000 23950 24000 23950 233
526 20250324 131000 6702603725 23950 23950 24000 23950 910
527 20250324 130900 6680771675 23950 24000 24000 23950 51
528 20250324 130800 6679548575 24000 24000 24000 24000 4
529 20250324 130700 6679452575 24000 24000 24000 23950 212
530 20250324 130600 6674368675 24000 24000 24000 24000 5
531 20250324 130500 6674248675 24000 24000 24000 23950 31
532 20250324 130400 6673505175 24000 24050 24050 24000 1724
533 20250324 130300 6632128475 24050 24050 24050 24050 503
534 20250324 130200 6620031325 24050 24050 24050 24050 33
535 20250324 130100 6619237675 24050 24000 24050 24000 28
536 20250324 130000 6618565625 24000 24000 24000 24000 2125
537 20250324 125900 6567565625 24000 24000 24000 24000 169
538 20250324 125800 6563509625 23950 23950 23950 23950 130
539 20250324 125700 6560396125 23950 24000 24000 23950 354
540 20250324 125600 6551915325 24000 24000 24000 24000 450
541 20250324 125500 6541115325 24000 24000 24000 24000 5
542 20250324 125400 6540995325 23950 23950 23950 23950 0
543 20250324 125300 6540995325 23950 24000 24000 23950 75
544 20250324 125200 6539198875 23950 23950 23950 23950 133
545 20250324 125100 6536013525 24000 23950 24000 23950 73
546 20250324 125000 6534265025 24000 23950 24000 23950 346
547 20250324 124900 6525963025 23950 23950 23950 23950 16
548 20250324 124800 6525579825 23950 24000 24000 23950 99
549 20250324 124700 6523206325 23950 23900 23950 23900 102
550 20250324 124600 6520763925 23950 23950 23950 23900 511
551 20250324 124500 6508527125 23950 23950 23950 23950 582
552 20250324 124400 6494588225 23950 24000 24000 23950 27
553 20250324 124300 6493941275 24000 24000 24000 23950 992
554 20250324 124200 6470158325 24050 24050 24100 24000 2360
555 20250324 124100 6413434325 24050 24050 24050 24050 1006
556 20250324 124000 6389240025 24000 24050 24050 24000 579
557 20250324 123900 6375338325 24050 24050 24050 24000 176
558 20250324 123800 6371106525 24050 24000 24050 24000 1475
559 20250324 123700 6335701525 23950 23950 24000 23950 1621
560 20250324 123600 6296837675 23950 23950 23950 23950 279
561 20250324 123500 6290155625 23950 23950 23950 23950 43
562 20250324 123400 6289125775 23950 24000 24000 23950 178
563 20250324 123300 6284854025 24000 23950 24000 23900 1075
564 20250324 123200 6259062825 23950 23900 23950 23900 526
565 20250324 123100 6246465625 23950 23950 23950 23900 55
566 20250324 123000 6245150875 23850 23900 23900 23850 23
567 20250324 122900 6244601225 23900 23900 23900 23900 215
568 20250324 122800 6239462725 23900 23900 23900 23900 400
569 20250324 122700 6229902725 23900 23900 23900 23900 657
570 20250324 122600 6214200425 23900 23900 23900 23900 673
571 20250324 122500 6198115725 23900 23850 23900 23850 528
572 20250324 122400 6185522575 23900 23900 23900 23900 37
573 20250324 122300 6184638275 23850 23900 23900 23850 53
574 20250324 122200 6183371700 23900 23900 23900 23900 22
575 20250324 122100 6182845900 23900 23900 23900 23850 228
576 20250324 122000 6177400350 23900 23900 23900 23900 6
577 20250324 121900 6177256950 23900 23900 23900 23900 7
578 20250324 121800 6177089650 23850 23850 23850 23850 0
579 20250324 121700 6177089650 23850 23850 23850 23850 270
580 20250324 121600 6170650150 23850 23800 23850 23800 1071
581 20250324 121500 6145157300 23800 23900 23900 23800 1023
582 20250324 121400 6120783300 23900 23900 23900 23900 655
583 20250324 121300 6105128800 23900 23900 23900 23900 0
584 20250324 121200 6105128800 23900 23850 23900 23850 130
585 20250324 121100 6102028250 23900 23900 23900 23900 211
586 20250324 121000 6096985350 23900 23900 23900 23900 92
587 20250324 120900 6094786550 23900 23900 23900 23900 6
588 20250324 120800 6094643150 23900 23900 23900 23900 11
589 20250324 120700 6094380250 23850 23850 23850 23850 88
590 20250324 120600 6092281450 23900 23850 23900 23850 130
591 20250324 120500 6089174500 23850 23850 23850 23850 189
592 20250324 120400 6084666850 23850 23800 23850 23800 58
593 20250324 120300 6083283650 23850 23850 23850 23800 75
594 20250324 120200 6081498350 23800 23800 23800 23800 130
595 20250324 120100 6078404350 23800 23850 23850 23800 134
596 20250324 120000 6075214950 23800 23850 23850 23800 5
597 20250324 115900 6075095900 23800 23900 23900 23800 5288
598 20250324 115800 5949138350 23900 23900 23900 23900 0
599 20250324 115700 5949138350 23900 23900 23900 23900 151
600 20250324 115600 5945529450 23900 23900 23900 23900 68
601 20250324 115500 5943904250 23900 23900 23900 23850 184
602 20250324 115400 5939513050 23900 23900 23900 23850 125
603 20250324 115300 5936529700 23900 23850 23900 23850 43
604 20250324 115200 5935502200 23900 23900 23900 23900 152
605 20250324 115100 5931869400 23900 23900 23900 23850 19
606 20250324 115000 5931415850 23850 23900 23900 23850 101
607 20250324 114900 5929005250 23900 23950 23950 23850 4250
608 20250324 114800 5827529750 23950 23950 23950 23950 671
609 20250324 114700 5811459300 23950 24000 24000 23950 1345
610 20250324 114600 5779239050 24000 24000 24000 24000 380
611 20250324 114500 5770119050 24050 24050 24050 24050 91
612 20250324 114400 5767930500 24000 24050 24050 24000 779
613 20250324 114300 5749227900 24050 24050 24050 24050 154
614 20250324 114200 5745524200 24050 24050 24050 24050 57
615 20250324 114100 5744153350 24050 24050 24050 24050 5
616 20250324 114000 5744033100 24050 24050 24050 24050 202
617 20250324 113900 5739175000 24050 24000 24050 24000 422
618 20250324 113800 5729046700 23950 23975 24000 23950 323
619 20250324 113700 5721297175 24000 23950 24000 23950 1126
620 20250324 113600 5694279200 23950 24000 24000 23950 92
621 20250324 113500 5692073300 23950 24000 24000 23950 113
622 20250324 113400 5689362250 24000 24000 24000 24000 49
623 20250324 113300 5688186250 24000 24050 24050 24000 272
624 20250324 113200 5681658050 24050 24000 24050 24000 621
625 20250324 113100 5666753200 24000 24050 24050 24000 680
626 20250324 113000 5650423450 24000 24000 24050 24000 57
627 20250324 112900 5649054700 24050 24000 24050 24000 56
628 20250324 112800 5647708150 24000 24050 24050 24000 127
629 20250324 112700 5644656950 24050 24000 24050 24000 21
630 20250324 112600 5644151950 24000 24050 24100 24000 264
631 20250324 112500 5637806350 24050 24000 24050 24000 1499
632 20250324 112400 5601770050 24000 24000 24025 24000 667
633 20250324 112300 5585762025 24025 24000 24025 24000 15
634 20250324 112200 5585401925 24025 24025 24025 24025 69
635 20250324 112100 5583744200 24025 24050 24050 24000 714
636 20250324 112000 5566598500 24050 24050 24075 24050 1214
637 20250324 111900 5537400600 24025 24000 24025 24000 157
638 20250324 111800 5533632550 24000 24000 24050 24000 684
639 20250324 111700 5517211550 24050 24050 24050 24050 620
640 20250324 111600 5502300550 24050 24050 24050 24050 350
641 20250324 111500 5493883050 24050 24050 24050 24050 516
642 20250324 111400 5481473250 24100 24100 24100 24100 61
643 20250324 111300 5480003150 24100 24100 24100 24100 56
644 20250324 111200 5478653550 24000 24075 24100 24000 1114
645 20250324 111100 5451845750 24100 24100 24100 24100 30
646 20250324 111000 5451122750 24100 24100 24100 24000 901
647 20250324 110900 5429424250 24100 24100 24100 24100 169
648 20250324 110800 5425351350 24100 24050 24100 24050 273
649 20250324 110700 5418781575 24050 24050 24100 24050 76
650 20250324 110600 5416952825 24150 24150 24150 24100 130
651 20250324 110500 5413813375 24150 24100 24150 24050 354
652 20250324 110400 5405294175 24050 24150 24150 24050 212
653 20250324 110300 5400194575 24050 24050 24150 24050 1487
654 20250324 110200 5364320325 24050 24050 24100 24000 910
655 20250324 110100 5342411875 24000 24050 24050 24000 78
656 20250324 110000 5340536225 24050 23950 24050 23950 534
657 20250324 105900 5327731725 23950 23950 23950 23950 63
658 20250324 105800 5326222875 24000 24000 24000 23950 89
659 20250324 105700 5324087875 24000 24000 24050 23950 1392
660 20250324 105600 5290661475 24000 24050 24050 24000 99
661 20250324 105500 5288284875 24000 24000 24000 24000 514
662 20250324 105400 5275948875 24000 24000 24000 24000 120
663 20250324 105300 5273068875 24000 23950 24000 23950 616
664 20250324 105200 5258285625 23950 23950 23950 23950 746
665 20250324 105100 5240418925 23950 24000 24000 23950 310
666 20250324 105000 5232981625 24000 23950 24000 23950 375
667 20250324 104900 5223984825 23950 24050 24050 23950 1005
668 20250324 104800 5199859275 24050 24050 24050 24050 38
669 20250324 104700 5198945375 24050 24050 24075 24000 1453
670 20250324 104600 5164017900 24050 24050 24050 24000 31
671 20250324 104500 5163272400 24050 24050 24050 24050 64
672 20250324 104400 5161733200 24000 24000 24000 23950 683
673 20250324 104300 5145341400 24000 23950 24000 23950 459
674 20250324 104200 5134348000 23950 23925 23950 23900 185
675 20250324 104100 5129917425 23900 23900 24000 23900 564
676 20250324 104000 5116436325 23950 23950 24000 23950 832
677 20250324 103900 5096503275 24000 23950 24000 23950 851
678 20250324 103800 5076120025 23900 23975 24000 23900 2047
679 20250324 103700 5027096725 24000 24000 24050 24000 1123
680 20250324 103600 5000144675 24050 24100 24100 24050 187
681 20250324 103500 4995646275 24100 24050 24100 24050 929
682 20250324 103400 4973303425 24100 24100 24150 24100 1483
683 20250324 103300 4937555775 24150 24200 24200 24100 2759
684 20250324 103200 4870969675 24200 24150 24200 24150 436
685 20250324 103100 4860431975 24150 24150 24200 24150 554
686 20250324 103000 4847052575 24200 24150 24250 24150 1394
687 20250324 102900 4813320525 24200 24200 24250 24200 1135
688 20250324 102800 4785852925 24200 24200 24250 24175 1377
689 20250324 102700 4752496525 24200 24200 24250 24175 2378
690 20250324 102600 4694887600 24200 24150 24250 24150 3787
691 20250324 102500 4603236650 24150 24100 24200 24100 3079
692 20250324 102400 4528844650 24050 24050 24100 24000 1658
693 20250324 102300 4488992300 24100 24025 24100 24025 436
694 20250324 102200 4478502925 24050 24100 24100 24000 789
695 20250324 102100 4459544950 24100 24000 24100 24000 723
696 20250324 102000 4442160900 24050 23800 24100 23800 2718
697 20250324 101900 4376918200 23800 23900 23900 23800 716
698 20250324 101800 4359835750 23800 23825 23850 23800 1752
699 20250324 101700 4318088300 23825 23875 23875 23825 1373
700 20250324 101600 4285343600 23875 23900 23900 23875 595
701 20250324 101500 4271123900 23900 23850 23950 23850 2002
702 20250324 101400 4223291400 23850 23800 23850 23750 860
703 20250324 101300 4202830600 23800 23800 23800 23750 265
704 20250324 101200 4196534800 23800 23750 23800 23750 524
705 20250324 101100 4184064050 23800 23700 23850 23700 3304
706 20250324 101000 4105446275 23750 23550 23750 23550 656
707 20250324 100900 4089916125 23550 23650 23650 23550 4457
708 20250324 100800 3984767025 23700 23675 23700 23650 596
709 20250324 100700 3970671475 23650 23700 23700 23650 201
710 20250324 100600 3965916975 23650 23700 23700 23650 2058
711 20250324 100500 3917142625 23750 23750 23750 23700 3628
712 20250324 100400 3831048125 23750 23800 23800 23750 125
713 20250324 100300 3828076725 23750 23750 23800 23750 309
714 20250324 100200 3820735475 23800 23800 23800 23750 1293
715 20250324 100100 3789978075 23750 23750 23800 23750 214
716 20250324 100000 3784892825 23800 23750 23800 23700 290
717 20250324 095900 3778003025 23750 23750 23750 23700 409
718 20250324 095800 3768301625 23800 23750 23800 23750 1176
719 20250324 095700 3740351675 23750 23800 23800 23750 549
720 20250324 095600 3727312425 23800 23750 23800 23750 2012
721 20250324 095500 3679498925 23750 23800 23800 23750 306
722 20250324 095400 3672225725 23800 23800 23800 23750 17
723 20250324 095300 3671821625 23750 23750 23800 23750 389
724 20250324 095200 3662568025 23750 23750 23800 23750 61
725 20250324 095100 3661118275 23800 23750 23800 23750 264
726 20250324 095000 3654845725 23750 23750 23750 23700 358
727 20250324 094900 3646345075 23800 23750 23800 23700 159
728 20250324 094800 3642568525 23750 23800 23800 23750 326
729 20250324 094700 3634813825 23800 23700 23800 23700 840
730 20250324 094600 3614887475 23650 23650 23700 23650 532
731 20250324 094500 3602305525 23700 23750 23750 23650 2086
732 20250324 094400 3552858575 23750 23750 23800 23750 808
733 20250324 094300 3533652575 23800 23800 23800 23700 4619
734 20250324 094200 3423963725 23800 23900 23900 23800 5011
735 20250324 094100 3304624725 23850 23950 23950 23850 1788
736 20250324 094000 3261887125 23900 24050 24050 23900 4278
737 20250324 093900 3159403175 24050 24050 24100 24025 585
738 20250324 093800 3145333425 24050 24050 24050 24000 54
739 20250324 093700 3144035875 24000 24100 24100 24000 816
740 20250324 093600 3124422475 24050 24200 24200 24050 3738
741 20250324 093500 3034342375 24150 24150 24200 24125 762
742 20250324 093400 3015927450 24100 24150 24200 24100 1003
743 20250324 093300 2991691300 24100 24150 24150 24100 1358
744 20250324 093200 2958922650 24150 24150 24200 24150 783
745 20250324 093100 2940004700 24150 24250 24250 24150 5047
746 20250324 093000 2817706900 24250 24150 24250 24000 3560
747 20250324 092900 2731761600 24150 24150 24200 24000 4958
748 20250324 092800 2612284000 24100 24250 24300 24100 9928
749 20250324 092700 2371982300 24300 24100 24300 24050 24333
750 20250324 092600 1782672975 24050 24000 24100 24000 1322
751 20250324 092500 1750864125 24050 23900 24050 23850 2351
752 20250324 092400 1694519225 23900 23850 23900 23850 139
753 20250324 092300 1691200175 23850 23800 23900 23800 1043
754 20250324 092200 1666361175 23850 23800 23850 23800 156
755 20250324 092100 1662644575 23850 23850 23850 23800 1914
756 20250324 092000 1617029125 23850 23900 23900 23850 765
757 20250324 091900 1598759825 23900 23900 23900 23850 1304
758 20250324 091800 1567629275 23850 24000 24000 23850 2181
759 20250324 091700 1515429075 24000 23950 24050 23900 2224
760 20250324 091600 1462060325 23950 23750 23950 23750 1303
761 20250324 091500 1430945425 23750 23800 23850 23700 1330
762 20250324 091400 1399338075 23850 23850 23900 23750 2485
763 20250324 091300 1340145425 23950 23850 23950 23800 3334
764 20250324 091200 1260597625 23850 24000 24000 23850 2878
765 20250324 091100 1191667675 23950 23950 24000 23900 2599
766 20250324 091000 1129443175 23950 24150 24150 23900 4657
767 20250324 090900 1017667275 24100 23950 24150 23900 7831
768 20250324 090800 829201175 23950 23950 24050 23900 6438
769 20250324 090700 674900325 23900 23550 23900 23550 4850
770 20250324 090600 559865475 23600 23700 23700 23550 573
771 20250324 090500 546351025 23550 23750 23800 23550 2836
772 20250324 090400 479405175 23750 23750 23850 23600 2096
773 20250324 090300 429691575 23750 23750 23850 23700 2591
774 20250324 090200 368064525 23800 23550 23900 23550 4227
775 20250324 090100 267754000 23450 23450 23600 23350 2373
776 20250324 090000 212191150 23450 23800 23850 23450 8546

775
475830/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,775 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,215300,43939824150,25650,25650,25650,25650,18071
20250325,215200,43939824150,25650,25650,25650,25650,0
20250325,215100,43939824150,25650,25650,25650,25650,0
20250325,215000,43939824150,25650,25650,25650,25650,0
20250325,214900,43939824150,25650,25650,25650,25650,0
20250325,214800,43939824150,25650,25650,25650,25650,0
20250325,214700,43939824150,25650,25650,25650,25650,0
20250325,214600,43939824150,25650,25650,25650,25650,0
20250325,214500,43939824150,25650,25650,25650,25650,0
20250325,214400,43939824150,25650,25650,25650,25650,0
20250325,214300,43939824150,25650,25650,25650,25650,0
20250325,214200,43939824150,25650,25650,25650,25650,0
20250325,214100,43939824150,25650,25650,25650,25650,0
20250325,214000,43939824150,25650,25650,25650,25650,0
20250325,213900,43939824150,25650,25650,25650,25650,0
20250325,213800,43939824150,25650,25650,25650,25650,0
20250325,213700,43939824150,25650,25650,25650,25650,0
20250325,213600,43939824150,25650,25650,25650,25650,0
20250325,213500,43939824150,25650,25650,25650,25650,0
20250325,213400,43939824150,25650,25650,25650,25650,0
20250325,213300,43939824150,25650,25650,25650,25650,0
20250325,213200,43939824150,25650,25650,25650,25650,0
20250325,213100,43939824150,25650,25650,25650,25650,0
20250325,213000,43939824150,25650,25650,25650,25650,0
20250325,212900,43939824150,25650,25650,25650,25650,0
20250325,212800,43939824150,25650,25650,25650,25650,0
20250325,212700,43939824150,25650,25650,25650,25650,0
20250325,212600,43939824150,25650,25650,25650,25650,0
20250325,212500,43939824150,25650,25650,25650,25650,0
20250325,212400,43939824150,25650,25650,25650,25650,0
20250325,212300,43939824150,25650,25650,25650,25650,18071
20250325,212200,43939824150,25650,25650,25650,25650,0
20250325,212100,43939824150,25650,25650,25650,25650,0
20250325,212000,43939824150,25650,25650,25650,25650,0
20250325,211900,43939824150,25650,25650,25650,25650,0
20250325,211800,43939824150,25650,25650,25650,25650,0
20250325,211700,43939824150,25650,25650,25650,25650,0
20250325,211600,43939824150,25650,25650,25650,25650,0
20250325,211500,43939824150,25650,25650,25650,25650,0
20250325,211400,43939824150,25650,25650,25650,25650,0
20250325,211300,43939824150,25650,25650,25650,25650,0
20250325,211200,43939824150,25650,25650,25650,25650,0
20250325,211100,43939824150,25650,25650,25650,25650,0
20250325,211000,43939824150,25650,25650,25650,25650,0
20250325,210900,43939824150,25650,25650,25650,25650,0
20250325,210800,43939824150,25650,25650,25650,25650,0
20250325,210700,43939824150,25650,25650,25650,25650,0
20250325,210600,43939824150,25650,25650,25650,25650,0
20250325,210500,43939824150,25650,25650,25650,25650,0
20250325,210400,43939824150,25650,25650,25650,25650,0
20250325,210300,43939824150,25650,25650,25650,25650,0
20250325,210200,43939824150,25650,25650,25650,25650,0
20250325,210100,43939824150,25650,25650,25650,25650,0
20250325,210000,43939824150,25650,25650,25650,25650,0
20250325,205900,43939824150,25650,25650,25650,25650,0
20250325,205800,43939824150,25650,25650,25650,25650,0
20250325,205700,43939824150,25650,25650,25650,25650,0
20250325,205600,43939824150,25650,25650,25650,25650,0
20250325,205500,43939824150,25650,25650,25650,25650,0
20250325,205400,43939824150,25650,25650,25650,25650,0
20250325,205300,43939824150,25650,25650,25650,25650,18071
20250325,205200,43939824150,25650,25650,25650,25650,0
20250325,205100,43939824150,25650,25650,25650,25650,0
20250325,205000,43939824150,25650,25650,25650,25650,0
20250325,204900,43939824150,25650,25650,25650,25650,0
20250325,204800,43939824150,25650,25650,25650,25650,0
20250325,204700,43939824150,25650,25650,25650,25650,0
20250325,204600,43939824150,25650,25650,25650,25650,0
20250325,204500,43939824150,25650,25650,25650,25650,0
20250325,204400,43939824150,25650,25650,25650,25650,0
20250325,204300,43939824150,25650,25650,25650,25650,0
20250325,204200,43939824150,25650,25650,25650,25650,0
20250325,204100,43939824150,25650,25650,25650,25650,0
20250325,204000,43939824150,25650,25650,25650,25650,0
20250325,203900,43939824150,25650,25650,25650,25650,0
20250325,203800,43939824150,25650,25650,25650,25650,0
20250325,203700,43939824150,25650,25650,25650,25650,0
20250325,203600,43939824150,25650,25650,25650,25650,0
20250325,203500,43939824150,25650,25650,25650,25650,0
20250325,203400,43939824150,25650,25650,25650,25650,0
20250325,203300,43939824150,25650,25650,25650,25650,0
20250325,203200,43939824150,25650,25650,25650,25650,0
20250325,203100,43939824150,25650,25650,25650,25650,0
20250325,203000,43939824150,25650,25650,25650,25650,0
20250325,202900,43939824150,25650,25650,25650,25650,0
20250325,202800,43939824150,25650,25650,25650,25650,0
20250325,202700,43939824150,25650,25650,25650,25650,0
20250325,202600,43939824150,25650,25650,25650,25650,0
20250325,202500,43939824150,25650,25650,25650,25650,0
20250325,202400,43939824150,25650,25650,25650,25650,0
20250325,202300,43939824150,25650,25650,25650,25650,18071
20250325,202200,43939824150,25650,25650,25650,25650,0
20250325,202100,43939824150,25650,25650,25650,25650,0
20250325,202000,43939824150,25650,25650,25650,25650,0
20250325,201900,43939824150,25650,25650,25650,25650,0
20250325,201800,43939824150,25650,25650,25650,25650,0
20250325,201700,43939824150,25650,25650,25650,25650,0
20250325,201600,43939824150,25650,25650,25650,25650,0
20250325,201500,43939824150,25650,25650,25650,25650,0
20250325,201400,43939824150,25650,25650,25650,25650,0
20250325,201300,43939824150,25650,25650,25650,25650,0
20250325,201200,43939824150,25650,25650,25650,25650,0
20250325,201100,43939824150,25650,25650,25650,25650,0
20250325,201000,43939824150,25650,25650,25650,25650,0
20250325,200900,43939824150,25650,25650,25650,25650,0
20250325,200800,43939824150,25650,25650,25650,25650,0
20250325,200700,43939824150,25650,25650,25650,25650,0
20250325,200600,43939824150,25650,25650,25650,25650,0
20250325,200500,43939824150,25650,25650,25650,25650,0
20250325,200400,43939824150,25650,25650,25650,25650,0
20250325,200300,43939824150,25650,25650,25650,25650,0
20250325,200200,43939824150,25650,25650,25650,25650,0
20250325,200100,43939824150,25650,25650,25650,25650,0
20250325,200000,43939824150,25650,25650,25650,25650,0
20250325,195900,43939824150,25650,25650,25650,25650,0
20250325,195800,43939824150,25650,25650,25650,25650,0
20250325,195700,43939824150,25650,25650,25650,25650,0
20250325,195600,43939824150,25650,25650,25650,25650,0
20250325,195500,43939824150,25650,25650,25650,25650,0
20250325,195400,43939824150,25650,25650,25650,25650,0
20250325,195300,43939824150,25650,25650,25650,25650,18071
20250325,195200,43939824150,25650,25650,25650,25650,0
20250325,195100,43939824150,25650,25650,25650,25650,0
20250325,195000,43939824150,25650,25650,25650,25650,0
20250325,194900,43939824150,25650,25650,25650,25650,0
20250325,194800,43939824150,25650,25650,25650,25650,0
20250325,194700,43939824150,25650,25650,25650,25650,0
20250325,194600,43939824150,25650,25650,25650,25650,0
20250325,194500,43939824150,25650,25650,25650,25650,0
20250325,194400,43939824150,25650,25650,25650,25650,0
20250325,194300,43939824150,25650,25650,25650,25650,0
20250325,194200,43939824150,25650,25650,25650,25650,0
20250325,194100,43939824150,25650,25650,25650,25650,0
20250325,194000,43939824150,25650,25650,25650,25650,0
20250325,193900,43939824150,25650,25650,25650,25650,0
20250325,193800,43939824150,25650,25650,25650,25650,0
20250325,193700,43939824150,25650,25650,25650,25650,0
20250325,193600,43939824150,25650,25650,25650,25650,0
20250325,193500,43939824150,25650,25650,25650,25650,0
20250325,193400,43939824150,25650,25650,25650,25650,0
20250325,193300,43939824150,25650,25650,25650,25650,0
20250325,193200,43939824150,25650,25650,25650,25650,0
20250325,193100,43939824150,25650,25650,25650,25650,0
20250325,193000,43939824150,25650,25650,25650,25650,0
20250325,192900,43939824150,25650,25650,25650,25650,0
20250325,192800,43939824150,25650,25650,25650,25650,0
20250325,192700,43939824150,25650,25650,25650,25650,0
20250325,192600,43939824150,25650,25650,25650,25650,0
20250325,192500,43939824150,25650,25650,25650,25650,0
20250325,192400,43939824150,25650,25650,25650,25650,0
20250325,192300,43939824150,25650,25650,25650,25650,18071
20250325,192200,43939824150,25650,25650,25650,25650,0
20250325,192100,43939824150,25650,25650,25650,25650,0
20250325,192000,43939824150,25650,25650,25650,25650,0
20250325,191900,43939824150,25650,25650,25650,25650,0
20250325,191800,43939824150,25650,25650,25650,25650,0
20250325,191700,43939824150,25650,25650,25650,25650,0
20250325,191600,43939824150,25650,25650,25650,25650,0
20250325,191500,43939824150,25650,25650,25650,25650,0
20250325,191400,43939824150,25650,25650,25650,25650,0
20250325,191300,43939824150,25650,25650,25650,25650,0
20250325,191200,43939824150,25650,25650,25650,25650,0
20250325,191100,43939824150,25650,25650,25650,25650,0
20250325,191000,43939824150,25650,25650,25650,25650,0
20250325,190900,43939824150,25650,25650,25650,25650,0
20250325,190800,43939824150,25650,25650,25650,25650,0
20250325,190700,43939824150,25650,25650,25650,25650,0
20250325,190600,43939824150,25650,25650,25650,25650,0
20250325,190500,43939824150,25650,25650,25650,25650,0
20250325,190400,43939824150,25650,25650,25650,25650,0
20250325,190300,43939824150,25650,25650,25650,25650,0
20250325,190200,43939824150,25650,25650,25650,25650,0
20250325,190100,43939824150,25650,25650,25650,25650,0
20250325,190000,43939824150,25650,25650,25650,25650,0
20250325,185900,43939824150,25650,25650,25650,25650,0
20250325,185800,43939824150,25650,25650,25650,25650,0
20250325,185700,43939824150,25650,25650,25650,25650,0
20250325,185600,43939824150,25650,25650,25650,25650,0
20250325,185500,43939824150,25650,25650,25650,25650,0
20250325,185400,43939824150,25650,25650,25650,25650,0
20250325,185300,43939824150,25650,25650,25650,25650,18071
20250325,185200,43939824150,25650,25650,25650,25650,0
20250325,185100,43939824150,25650,25650,25650,25650,0
20250325,185000,43939824150,25650,25650,25650,25650,0
20250325,184900,43939824150,25650,25650,25650,25650,0
20250325,184800,43939824150,25650,25650,25650,25650,0
20250325,184700,43939824150,25650,25650,25650,25650,0
20250325,184600,43939824150,25650,25650,25650,25650,0
20250325,184500,43939824150,25650,25650,25650,25650,0
20250325,184400,43939824150,25650,25650,25650,25650,0
20250325,184300,43939824150,25650,25650,25650,25650,0
20250325,184200,43939824150,25650,25650,25650,25650,0
20250325,184100,43939824150,25650,25650,25650,25650,0
20250325,184000,43939824150,25650,25650,25650,25650,0
20250325,183900,43939824150,25650,25650,25650,25650,0
20250325,183800,43939824150,25650,25650,25650,25650,0
20250325,183700,43939824150,25650,25650,25650,25650,0
20250325,183600,43939824150,25650,25650,25650,25650,0
20250325,183500,43939824150,25650,25650,25650,25650,0
20250325,183400,43939824150,25650,25650,25650,25650,0
20250325,183300,43939824150,25650,25650,25650,25650,0
20250325,183200,43939824150,25650,25650,25650,25650,0
20250325,183100,43939824150,25650,25650,25650,25650,0
20250325,183000,43939824150,25650,25650,25650,25650,0
20250325,182900,43939824150,25650,25650,25650,25650,0
20250325,182800,43939824150,25650,25650,25650,25650,0
20250325,182700,43939824150,25650,25650,25650,25650,0
20250325,182600,43939824150,25650,25650,25650,25650,0
20250325,182500,43939824150,25650,25650,25650,25650,0
20250325,182400,43939824150,25650,25650,25650,25650,0
20250325,182300,43939824150,25650,25650,25650,25650,18071
20250325,182200,43939824150,25650,25650,25650,25650,0
20250325,182100,43939824150,25650,25650,25650,25650,0
20250325,182000,43939824150,25650,25650,25650,25650,0
20250325,181900,43939824150,25650,25650,25650,25650,0
20250325,181800,43939824150,25650,25650,25650,25650,0
20250325,181700,43939824150,25650,25650,25650,25650,0
20250325,181600,43939824150,25650,25650,25650,25650,0
20250325,181500,43939824150,25650,25650,25650,25650,0
20250325,181400,43939824150,25650,25650,25650,25650,0
20250325,181300,43939824150,25650,25650,25650,25650,0
20250325,181200,43939824150,25650,25650,25650,25650,0
20250325,181100,43939824150,25650,25650,25650,25650,0
20250325,181000,43939824150,25650,25650,25650,25650,0
20250325,180900,43939824150,25650,25650,25650,25650,0
20250325,180800,43939824150,25650,25650,25650,25650,0
20250325,180700,43939824150,25650,25650,25650,25650,0
20250325,180600,43939824150,25650,25650,25650,25650,0
20250325,180500,43939824150,25650,25650,25650,25650,0
20250325,180400,43939824150,25650,25650,25650,25650,0
20250325,180300,43939824150,25650,25650,25650,25650,0
20250325,180200,43939824150,25650,25650,25650,25650,0
20250325,180100,43939824150,25650,25650,25650,25650,0
20250325,180000,43939824150,25650,25650,25650,25650,0
20250325,175900,43939824150,25650,25650,25650,25650,0
20250325,175800,43939824150,25650,25650,25650,25650,0
20250325,175700,43939824150,25650,25650,25650,25650,0
20250325,175600,43939824150,25650,25650,25650,25650,0
20250325,175500,43939824150,25650,25650,25650,25650,0
20250325,175400,43939824150,25650,25650,25650,25650,0
20250325,175300,43939824150,25650,25650,25650,25650,18071
20250325,175200,43939824150,25650,25650,25650,25650,0
20250325,175100,43939824150,25650,25650,25650,25650,0
20250325,175000,43939824150,25650,25650,25650,25650,0
20250325,174900,43939824150,25650,25650,25650,25650,0
20250325,174800,43939824150,25650,25650,25650,25650,0
20250325,174700,43939824150,25650,25650,25650,25650,0
20250325,174600,43939824150,25650,25650,25650,25650,0
20250325,174500,43939824150,25650,25650,25650,25650,0
20250325,174400,43939824150,25650,25650,25650,25650,0
20250325,174300,43939824150,25650,25650,25650,25650,0
20250325,174200,43939824150,25650,25650,25650,25650,0
20250325,174100,43939824150,25650,25650,25650,25650,0
20250325,174000,43939824150,25650,25650,25650,25650,0
20250325,173900,43939824150,25650,25650,25650,25650,0
20250325,173800,43939824150,25650,25650,25650,25650,0
20250325,173700,43939824150,25650,25650,25650,25650,0
20250325,173600,43939824150,25650,25650,25650,25650,0
20250325,173500,43939824150,25650,25650,25650,25650,0
20250325,173400,43939824150,25650,25650,25650,25650,0
20250325,173300,43939824150,25650,25650,25650,25650,0
20250325,173200,43939824150,25650,25650,25650,25650,0
20250325,173100,43939824150,25650,25650,25650,25650,0
20250325,173000,43939824150,25650,25650,25650,25650,0
20250325,172900,43939824150,25650,25650,25650,25650,0
20250325,172800,43939824150,25650,25650,25650,25650,0
20250325,172700,43939824150,25650,25650,25650,25650,0
20250325,172600,43939824150,25650,25650,25650,25650,0
20250325,172500,43939824150,25650,25650,25650,25650,0
20250325,172400,43939824150,25650,25650,25650,25650,0
20250325,172300,43939824150,25650,25650,25650,25650,18071
20250325,172200,43939824150,25650,25650,25650,25650,0
20250325,172100,43939824150,25650,25650,25650,25650,0
20250325,172000,43939824150,25650,25650,25650,25650,0
20250325,171900,43939824150,25650,25650,25650,25650,0
20250325,171800,43939824150,25650,25650,25650,25650,0
20250325,171700,43939824150,25650,25650,25650,25650,0
20250325,171600,43939824150,25650,25650,25650,25650,0
20250325,171500,43939824150,25650,25650,25650,25650,0
20250325,171400,43939824150,25650,25650,25650,25650,0
20250325,171300,43939824150,25650,25650,25650,25650,0
20250325,171200,43939824150,25650,25650,25650,25650,0
20250325,171100,43939824150,25650,25650,25650,25650,0
20250325,171000,43939824150,25650,25650,25650,25650,0
20250325,170900,43939824150,25650,25650,25650,25650,0
20250325,170800,43939824150,25650,25650,25650,25650,0
20250325,170700,43939824150,25650,25650,25650,25650,0
20250325,170600,43939824150,25650,25650,25650,25650,0
20250325,170500,43939824150,25650,25650,25650,25650,0
20250325,170400,43939824150,25650,25650,25650,25650,0
20250325,170300,43939824150,25650,25650,25650,25650,0
20250325,170200,43939824150,25650,25650,25650,25650,0
20250325,170100,43939824150,25650,25650,25650,25650,0
20250325,170000,43939824150,25650,25650,25650,25650,0
20250325,165900,43939824150,25650,25650,25650,25650,0
20250325,165800,43939824150,25650,25650,25650,25650,0
20250325,165700,43939824150,25650,25650,25650,25650,0
20250325,165600,43939824150,25650,25650,25650,25650,0
20250325,165500,43939824150,25650,25650,25650,25650,0
20250325,165400,43939824150,25650,25650,25650,25650,0
20250325,165300,43939824150,25650,25650,25650,25650,18071
20250325,165200,43939824150,25650,25650,25650,25650,0
20250325,165100,43939824150,25650,25650,25650,25650,0
20250325,165000,43939824150,25650,25650,25650,25650,0
20250325,164900,43939824150,25650,25650,25650,25650,0
20250325,164800,43939824150,25650,25650,25650,25650,0
20250325,164700,43939824150,25650,25650,25650,25650,0
20250325,164600,43939824150,25650,25650,25650,25650,0
20250325,164500,43939824150,25650,25650,25650,25650,0
20250325,164400,43939824150,25650,25650,25650,25650,0
20250325,164300,43939824150,25650,25650,25650,25650,0
20250325,164200,43939824150,25650,25650,25650,25650,0
20250325,164100,43939824150,25650,25650,25650,25650,0
20250325,164000,43939824150,25650,25650,25650,25650,0
20250325,163900,43939824150,25650,25650,25650,25650,0
20250325,163800,43939824150,25650,25650,25650,25650,0
20250325,163700,43939824150,25650,25650,25650,25650,0
20250325,163600,43939824150,25650,25650,25650,25650,0
20250325,163500,43939824150,25650,25650,25650,25650,0
20250325,163400,43939824150,25650,25650,25650,25650,0
20250325,163300,43939824150,25650,25650,25650,25650,0
20250325,163200,43939824150,25650,25650,25650,25650,0
20250325,163100,43939824150,25650,25650,25650,25650,0
20250325,163000,43939824150,25650,25650,25650,25650,0
20250325,162900,43939824150,25650,25650,25650,25650,0
20250325,162800,43939824150,25650,25650,25650,25650,0
20250325,162700,43939824150,25650,25650,25650,25650,0
20250325,162600,43939824150,25650,25650,25650,25650,0
20250325,162500,43939824150,25650,25650,25650,25650,0
20250325,162400,43939824150,25650,25650,25650,25650,0
20250325,162300,43939824150,25650,25650,25650,25650,18071
20250325,162200,43939824150,25650,25650,25650,25650,0
20250325,162100,43939824150,25650,25650,25650,25650,0
20250325,162000,43939824150,25650,25650,25650,25650,0
20250325,161900,43939824150,25650,25650,25650,25650,0
20250325,161800,43939824150,25650,25650,25650,25650,0
20250325,161700,43939824150,25650,25650,25650,25650,0
20250325,161600,43939824150,25650,25650,25650,25650,0
20250325,161500,43939824150,25650,25650,25650,25650,0
20250325,161400,43939824150,25650,25650,25650,25650,0
20250325,161300,43939824150,25650,25650,25650,25650,0
20250325,161200,43939824150,25650,25650,25650,25650,0
20250325,161100,43939824150,25650,25650,25650,25650,0
20250325,161000,43939824150,25650,25650,25650,25650,0
20250325,160900,43939824150,25650,25650,25650,25650,0
20250325,160800,43939824150,25650,25650,25650,25650,0
20250325,160700,43939824150,25650,25650,25650,25650,0
20250325,160600,43939824150,25650,25650,25650,25650,0
20250325,160500,43939824150,25650,25650,25650,25650,0
20250325,160400,43939824150,25650,25650,25650,25650,0
20250325,160300,43939824150,25650,25650,25650,25650,0
20250325,160200,43939824150,25650,25650,25650,25650,0
20250325,160100,43939824150,25650,25650,25650,25650,0
20250325,160000,43939824150,25650,25650,25650,25650,0
20250325,155900,43939824150,25650,25650,25650,25650,0
20250325,155800,43939824150,25650,25650,25650,25650,0
20250325,155700,43939824150,25650,25650,25650,25650,0
20250325,155600,43939824150,25650,25650,25650,25650,0
20250325,155500,43939824150,25650,25650,25650,25650,0
20250325,155400,43939824150,25650,25650,25650,25650,0
20250325,155300,43939824150,25650,25650,25650,25650,18071
20250325,155200,43939824150,25650,25650,25650,25650,0
20250325,155100,43939824150,25650,25650,25650,25650,0
20250325,155000,43939824150,25650,25650,25650,25650,0
20250325,154900,43939824150,25650,25650,25650,25650,0
20250325,154800,43939824150,25650,25650,25650,25650,0
20250325,154700,43939824150,25650,25650,25650,25650,0
20250325,154600,43939824150,25650,25650,25650,25650,0
20250325,154500,43939824150,25650,25650,25650,25650,0
20250325,154400,43939824150,25650,25650,25650,25650,0
20250325,154300,43939824150,25650,25650,25650,25650,0
20250325,154200,43939824150,25650,25650,25650,25650,0
20250325,154100,43939824150,25650,25650,25650,25650,0
20250325,154000,43939824150,25650,25650,25650,25650,0
20250325,153900,43939824150,25650,25650,25650,25650,0
20250325,153800,43939824150,25650,25650,25650,25650,0
20250325,153700,43939824150,25650,25650,25650,25650,0
20250325,153600,43939824150,25650,25650,25650,25650,0
20250325,153500,43939824150,25650,25650,25650,25650,0
20250325,153400,43939824150,25650,25650,25650,25650,0
20250325,153300,43939824150,25650,25650,25650,25650,0
20250325,153200,43939824150,25650,25650,25650,25650,0
20250325,153100,43939824150,25650,25650,25650,25650,0
20250325,153000,43939824150,25650,25650,25650,25650,18071
20250325,152900,43476303000,25850,25850,25850,25850,0
20250325,152800,43476303000,25850,25850,25850,25850,0
20250325,152700,43476303000,25850,25850,25850,25850,0
20250325,152600,43476303000,25850,25850,25850,25850,0
20250325,152500,43476303000,25850,25850,25850,25850,0
20250325,152400,43476303000,25850,25850,25850,25850,0
20250325,152300,43476303000,25850,25850,25850,25850,0
20250325,152200,43476303000,25850,25850,25850,25850,0
20250325,152100,43476303000,25850,25850,25850,25850,0
20250325,152000,43476303000,25850,25850,25850,25850,0
20250325,151900,43476303000,25850,25900,25900,25800,2601
20250325,151800,43409053425,25900,25800,25900,25750,4084
20250325,151700,43303623025,25800,25850,25850,25800,3405
20250325,151600,43215687575,25900,25900,25950,25850,3351
20250325,151500,43128872200,25900,26000,26050,25900,2240
20250325,151400,43070666025,25950,25750,26000,25750,7653
20250325,151300,42872331450,25750,25775,25850,25750,2537
20250325,151200,42806901125,25775,25850,25850,25750,2147
20250325,151100,42751525025,25800,25750,25850,25650,3752
20250325,151000,42654852325,25650,25750,25750,25650,4141
20250325,150900,42548379775,25750,25800,25800,25700,1685
20250325,150800,42504980125,25750,25800,25800,25750,405
20250325,150700,42494537675,25750,25750,25800,25750,998
20250325,150600,42468822625,25750,25800,25850,25750,663
20250325,150500,42451719875,25800,25750,25800,25700,3982
20250325,150400,42349157475,25700,25700,25750,25700,381
20250325,150300,42339364325,25750,25750,25750,25700,146
20250325,150200,42335607175,25750,25700,25800,25700,1093
20250325,150100,42307459225,25700,25750,25750,25700,1638
20250325,150000,42265336875,25750,25800,25800,25700,1209
20250325,145900,42234191325,25750,25800,25800,25700,1936
20250325,145800,42184308250,25800,25700,25850,25700,780
20250325,145700,42164188700,25750,25850,25850,25700,3867
20250325,145600,42064374225,25850,25950,25950,25800,1951
20250325,145500,42013927575,25950,25850,25950,25800,9464
20250325,145400,41768791125,25850,25750,25850,25700,3153
20250325,145300,41687567875,25750,25650,25750,25600,2229
20250325,145200,41630353325,25650,25600,25750,25600,4603
20250325,145100,41512143200,25600,25550,25650,25550,3827
20250325,145000,41414243800,25550,25500,25550,25450,664
20250325,144900,41397304400,25500,25550,25550,25450,1502
20250325,144800,41359004600,25550,25450,25550,25400,2171
20250325,144700,41303677575,25450,25500,25500,25400,748
20250325,144600,41284627600,25450,25400,25450,25400,642
20250325,144500,41268300900,25400,25450,25450,25400,200
20250325,144400,41263216000,25400,25400,25450,25350,2033
20250325,144300,41211631550,25400,25400,25450,25400,806
20250325,144200,41191137750,25350,25500,25500,25350,1636
20250325,144100,41149572400,25500,25500,25500,25400,1131
20250325,144000,41120795350,25500,25450,25500,25450,254
20250325,143900,41114329200,25450,25450,25500,25400,1185
20250325,143800,41084217500,25400,25400,25500,25400,327
20250325,143700,41075901800,25450,25400,25500,25350,3176
20250325,143600,40995345700,25400,25550,25550,25400,4080
20250325,143500,40891598325,25550,25600,25600,25500,1086
20250325,143400,40863846025,25600,25500,25600,25500,287
20250325,143300,40856514100,25550,25550,25550,25500,1614
20250325,143200,40815298925,25550,25550,25550,25500,321
20250325,143100,40807098525,25600,25550,25600,25500,345
20250325,143000,40798287275,25550,25600,25650,25500,1477
20250325,142900,40760560075,25600,25550,25600,25550,783
20250325,142800,40740541450,25600,25600,25650,25550,599
20250325,142700,40725217475,25600,25700,25700,25550,2019
20250325,142600,40673559975,25700,25600,25700,25600,3073
20250325,142500,40594768975,25600,25550,25700,25500,1928
20250325,142400,40545437350,25550,25550,25550,25500,440
20250325,142300,40534200100,25550,25600,25650,25550,1300
20250325,142200,40500975650,25650,25600,25650,25550,3154
20250325,142100,40420185275,25600,25600,25650,25550,3492
20250325,142000,40330738875,25600,25500,25600,25450,1833
20250325,141900,40283941400,25450,25400,25500,25400,244
20250325,141800,40277730300,25400,25400,25400,25350,244
20250325,141700,40271534300,25400,25400,25450,25350,728
20250325,141600,40253044150,25400,25400,25500,25300,1192
20250325,141500,40222766950,25300,25300,25400,25300,1491
20250325,141400,40185017450,25350,25400,25400,25300,1135
20250325,141300,40156233150,25400,25400,25450,25400,354
20250325,141200,40147235200,25400,25400,25450,25350,586
20250325,141100,40132366650,25400,25350,25400,25350,516
20250325,141000,40119277200,25350,25450,25450,25300,4088
20250325,140900,40015717150,25450,25500,25550,25450,1054
20250325,140800,39988869050,25500,25450,25500,25450,747
20250325,140700,39969845150,25450,25350,25450,25350,695
20250325,140600,39952188500,25350,25475,25475,25350,4868
20250325,140500,39828609050,25450,25500,25550,25400,1212
20250325,140400,39797734125,25500,25300,25550,25300,5765
20250325,140300,39650848875,25300,25300,25400,25300,5069
20250325,140200,39522242875,25300,25200,25300,25200,3182
20250325,140100,39441883875,25250,25300,25300,25200,2686
20250325,140000,39374052375,25300,25300,25350,25250,3779
20250325,135900,39278551375,25350,25175,25350,25150,6924
20250325,135800,39103816225,25175,25100,25200,25100,3600
20250325,135700,39013399225,25100,25150,25250,25100,10440
20250325,135600,38750833525,25150,25250,25300,25100,9589
20250325,135500,38509314875,25200,25550,25550,25150,31184
20250325,135400,37720333325,25550,25650,25650,25550,4083
20250325,135300,37615912925,25600,25500,25650,25500,2945
20250325,135200,37540648975,25550,25600,25650,25550,4202
20250325,135100,37433221275,25600,25650,25750,25550,4503
20250325,135000,37317938675,25650,25600,25700,25500,6402
20250325,134900,37154185850,25650,25850,25950,25600,13889
20250325,134800,36795503150,25850,25750,25900,25750,3628
20250325,134700,36701887650,25800,25700,25850,25450,28494
20250325,134600,35972358950,25700,26150,26150,25600,40236
20250325,134500,34934967225,26150,26450,26500,26000,18242
20250325,134400,34456872725,26450,26600,26650,26450,10078
20250325,134300,34189621800,26550,26550,26700,26500,11778
20250325,134200,33876297125,26550,26450,26650,26450,13011
20250325,134100,33530841425,26500,26700,26750,26450,27102
20250325,134000,32808970250,26700,26400,26700,26400,41029
20250325,133900,31721033700,26400,26350,26500,26350,18851
20250325,133800,31222740525,26375,26300,26400,26250,8604
20250325,133700,30996307525,26300,26400,26450,26300,17208
20250325,133600,30542334800,26400,26400,26450,26300,22101
20250325,133500,29959107675,26400,26300,26400,26250,9505
20250325,133400,29708883325,26300,26300,26300,26200,7041
20250325,133300,29523907225,26300,26100,26300,26050,4433
20250325,133200,29407579775,26150,26150,26200,26050,7178
20250325,133100,29220135475,26150,26300,26350,26150,10591
20250325,133000,28942038550,26300,26250,26350,26150,11614
20250325,132900,28636987800,26250,26200,26250,26150,9315
20250325,132800,28392762450,26225,26250,26250,26150,13142
20250325,132700,28048335100,26225,26050,26250,26050,15465
20250325,132600,27643556625,26050,26050,26100,26000,2188
20250325,132500,27586618425,26000,26100,26100,25900,2875
20250325,132400,27511843175,26100,26150,26150,25950,6509
20250325,132300,27342173675,26150,26150,26150,26000,13239
20250325,132200,26996854125,26150,25950,26150,25950,18003
20250325,132100,26526851325,26000,25650,26100,25650,20308
20250325,132000,26000134975,25700,25700,25700,25650,35
20250325,131900,25999237025,25650,25650,25700,25650,877
20250325,131800,25976740625,25600,25550,25650,25550,86
20250325,131700,25974538075,25550,25550,25650,25550,190
20250325,131600,25969675225,25550,25650,25700,25550,3303
20250325,131500,25885086375,25600,25700,25700,25600,477
20250325,131400,25872863625,25600,25600,25700,25600,306
20250325,131300,25865021325,25600,25550,25700,25550,242
20250325,131200,25858821475,25550,25650,25700,25550,2692
20250325,131100,25789819025,25650,25650,25700,25650,485
20250325,131000,25777371275,25650,25650,25700,25600,353
20250325,130900,25768316725,25600,25600,25650,25500,2986
20250325,130800,25691905375,25550,25500,25550,25450,792
20250325,130700,25671702575,25500,25500,25600,25450,1044
20250325,130600,25645061575,25500,25500,25550,25500,582
20250325,130500,25630210875,25500,25500,25550,25500,282
20250325,130400,25623019825,25500,25550,25600,25450,1093
20250325,130300,25595131975,25550,25600,25700,25550,4728
20250325,130200,25473889925,25650,25500,25650,25500,1083
20250325,130100,25446181675,25450,25500,25550,25450,2378
20250325,130000,25385536475,25500,25400,25500,25400,1241
20250325,125900,25354005275,25400,25450,25500,25400,2059
20250325,125800,25301639625,25450,25500,25550,25450,4978
20250325,125700,25174775025,25500,25600,25600,25500,558
20250325,125600,25160507075,25650,25750,25750,25650,1485
20250325,125500,25122319875,25750,25600,25750,25550,7640
20250325,125400,24926529125,25600,25650,25700,25600,1287
20250325,125300,24893569525,25700,25600,25750,25600,298
20250325,125200,24885930725,25650,25650,25650,25600,483
20250325,125100,24873562625,25600,25750,25750,25600,2301
20250325,125000,24814518025,25800,25700,25800,25700,503
20250325,124900,24801585525,25750,25800,25850,25700,2121
20250325,124800,24746917375,25800,25800,25850,25800,1621
20250325,124700,24705095425,25800,25700,25850,25700,710
20250325,124600,24686794475,25800,25700,25800,25700,262
20250325,124500,24680049925,25700,25750,25750,25700,1120
20250325,124400,24651260275,25700,25700,25750,25700,298
20250325,124300,24643600275,25750,25750,25750,25700,458
20250325,124200,24631806975,25850,25700,25850,25650,2940
20250325,124100,24556278675,25700,25700,25700,25650,1096
20250325,124000,24528114275,25700,25600,25700,25600,390
20250325,123900,24518101525,25600,25600,25650,25600,987
20250325,123800,24492792350,25600,25575,25600,25575,872
20250325,123700,24470473725,25550,25600,25600,25550,222
20250325,123600,24464799775,25600,25600,25600,25550,3165
20250325,123500,24383904575,25600,25600,25600,25575,628
20250325,123400,24367828450,25550,25600,25650,25550,1154
20250325,123300,24338315300,25600,25550,25600,25550,563
20250325,123200,24323906750,25600,25550,25600,25500,5851
20250325,123100,24174423050,25550,25700,25700,25550,1071
20250325,123000,24146978950,25700,25550,25700,25550,1783
20250325,122900,24101358750,25550,25650,25700,25550,4180
20250325,122800,23994379650,25650,25750,25800,25650,1409
20250325,122700,23958180500,25750,25750,25800,25750,500
20250325,122600,23945296850,25850,25750,25850,25750,500
20250325,122500,23932399950,25750,25600,25750,25600,1470
20250325,122400,23894657100,25650,25650,25700,25650,2168
20250325,122300,23839043150,25650,25750,25750,25650,860
20250325,122200,23816939700,25700,25650,25750,25650,1905
20250325,122100,23768022700,25650,25650,25700,25600,3422
20250325,122000,23680282400,25650,25750,25800,25650,6789
20250325,121900,23505818850,25750,25800,25800,25750,2721
20250325,121800,23435711500,25750,25800,25850,25750,2483
20250325,121700,23371665650,25800,25900,25900,25800,3466
20250325,121600,23282032100,25950,26000,26000,25950,760
20250325,121500,23262307800,25950,25950,26000,25900,2328
20250325,121400,23201865300,25900,25950,26000,25900,1081
20250325,121300,23173815350,25950,25950,26000,25950,849
20250325,121200,23151782000,25950,25975,26000,25950,1800
20250325,121100,23105071700,25975,26000,26000,25950,187
20250325,121000,23100213050,26000,26000,26075,26000,1931
20250325,120900,23049941500,26000,26000,26075,25900,2601
20250325,120800,22982309875,26000,25825,26000,25825,1349
20250325,120700,22947342675,25850,25825,25850,25800,1162
20250325,120600,22917348400,25850,25800,25850,25750,1175
20250325,120500,22887038600,25800,25950,25950,25750,7900
20250325,120400,22682923800,25950,25900,25950,25900,2163
20250325,120300,22626897800,25950,26000,26050,25950,2747
20250325,120200,22555538850,26000,26000,26000,25950,1525
20250325,120100,22515922700,26000,26150,26200,25950,9195
20250325,120000,22276153100,26200,26000,26200,26000,11932
20250325,115900,21964757100,26050,26050,26050,26000,4308
20250325,115800,21852695700,26000,25900,26000,25850,5480
20250325,115700,21710390150,25850,25850,25900,25850,3544
20250325,115600,21618668450,25850,25850,25900,25850,697
20250325,115500,21600644200,25850,25900,25950,25850,1498
20250325,115400,21561839650,25950,25950,26000,25850,5966
20250325,115300,21407281575,26000,26000,26050,25950,1931
20250325,115200,21357077575,26000,25950,26000,25950,2121
20250325,115100,21301938425,25950,26000,26050,25950,1729
20250325,115000,21256993125,26000,26000,26050,25950,5034
20250325,114900,21126011725,26000,25950,26050,25950,6554
20250325,114800,20955522500,25950,25800,25950,25750,2804
20250325,114700,20882883500,25800,25850,25900,25750,2118
20250325,114600,20828100250,25850,25650,25900,25600,4732
20250325,114500,20706228700,25700,25650,25750,25650,2327
20250325,114400,20646525475,25650,25600,25700,25600,3250
20250325,114300,20563285925,25650,25700,25750,25650,9543
20250325,114200,20318254625,25700,25850,25850,25700,7212
20250325,114100,20132378325,25850,25800,25850,25800,2273
20250325,114000,20073682750,25850,25825,25900,25800,2115
20250325,113900,20018983075,25850,25750,25850,25750,4753
20250325,113800,19896469050,25750,25850,25900,25750,4980
20250325,113700,19767982175,25850,26050,26050,25800,4158
20250325,113600,19660458275,25950,26000,26050,25850,7759
20250325,113500,19459001825,25950,25900,26000,25900,4712
20250325,113400,19336676025,26000,26050,26100,25950,16824
20250325,113300,18899237650,26050,25900,26100,25850,18117
20250325,113200,18427526950,25900,25950,26150,25800,44375
20250325,113100,17272497100,25950,25700,25950,25650,24409
20250325,113000,16642636000,25650,25600,25700,25550,3727
20250325,112900,16547044000,25600,25650,25750,25550,5501
20250325,112800,16405961475,25750,25650,25800,25650,10977
20250325,112700,16123698975,25650,25550,25700,25550,8082
20250325,112600,15916555400,25550,25500,25550,25500,633
20250325,112500,15900388875,25500,25450,25550,25450,1618
20250325,112400,15859115325,25500,25300,25500,25300,10369
20250325,112300,15595523675,25250,25200,25250,25200,1454
20250325,112200,15558858225,25200,25200,25250,25150,1152
20250325,112100,15529835375,25200,25200,25250,25150,1202
20250325,112000,15499547675,25200,25250,25300,25150,9118
20250325,111900,15269723825,25300,25350,25350,25250,2354
20250325,111800,15210159375,25300,25350,25350,25300,1231
20250325,111700,15178964775,25350,25350,25350,25350,650
20250325,111600,15162487275,25300,25400,25400,25300,1181
20250325,111500,15132558725,25400,25300,25400,25300,471
20250325,111400,15120635975,25300,25300,25400,25300,2475
20250325,111300,15058014050,25300,25300,25350,25300,1196
20250325,111200,15027711450,25300,25300,25300,25250,1481
20250325,111100,14990242750,25250,25300,25300,25250,588
20250325,111000,14975391950,25250,25200,25250,25200,6143
20250325,110900,14820532700,25200,25300,25325,25200,4280
20250325,110800,14712432825,25300,25350,25350,25300,4155
20250325,110700,14607180350,25350,25350,25400,25350,632
20250325,110600,14591157600,25350,25350,25450,25350,3948
20250325,110500,14491057750,25350,25450,25500,25300,8760
20250325,110400,14268617750,25450,25450,25550,25450,734
20250325,110300,14249886675,25450,25450,25500,25400,3498
20250325,110200,14160870450,25450,25500,25550,25450,4266
20250325,110100,14052176650,25500,25600,25600,25500,3868
20250325,110000,13953348300,25600,25600,25650,25550,4170
20250325,105900,13846726450,25550,25650,25700,25550,9350
20250325,105800,13606952375,25650,25650,25650,25550,4000
20250325,105700,13504425775,25650,25550,25650,25500,7466
20250325,105600,13313288775,25500,25500,25550,25450,4345
20250325,105500,13202486875,25550,25600,25600,25550,4215
20250325,105400,13094739425,25600,25600,25650,25550,5862
20250325,105300,12944690125,25600,25500,25600,25450,3733
20250325,105200,12849360125,25500,25350,25500,25350,4065
20250325,105100,12745821075,25350,25450,25450,25350,1771
20250325,105000,12700825775,25400,25450,25450,25400,1448
20250325,104900,12663992925,25450,25500,25500,25400,3187
20250325,104800,12582777975,25500,25350,25500,25300,6204
20250325,104700,12424960325,25350,25150,25350,25100,6386
20250325,104600,12263955975,25150,25200,25200,25150,1145
20250325,104500,12235152525,25150,25300,25300,25150,2454
20250325,104400,12173273975,25300,25200,25300,25150,2533
20250325,104300,12109341275,25200,25200,25250,25200,2830
20250325,104200,12038020925,25250,25300,25300,25200,806
20250325,104100,12017680625,25200,25200,25300,25150,2665
20250325,104000,11950439675,25200,25250,25300,25200,2255
20250325,103900,11893587875,25300,25250,25300,25200,1685
20250325,103800,11851062675,25250,25350,25350,25200,4957
20250325,103700,11725800675,25300,25300,25350,25300,981
20250325,103600,11700969325,25300,25400,25400,25300,2027
20250325,103500,11649622550,25350,25350,25400,25300,4761
20250325,103400,11528809400,25300,25350,25400,25300,2328
20250325,103300,11469756150,25350,25450,25500,25350,6678
20250325,103200,11300181775,25450,25550,25550,25450,5768
20250325,103100,11153112375,25550,25450,25550,25400,18260
20250325,103000,10687516600,25450,25400,25450,25300,5088
20250325,102900,10558356850,25400,25400,25450,25350,9422
20250325,102800,10319028125,25400,25325,25400,25300,13455
20250325,102700,9977777550,25350,25250,25350,25200,7567
20250325,102600,9786363500,25250,25250,25300,25200,5359
20250325,102500,9651058625,25200,25150,25200,25150,7014
20250325,102400,9474421600,25100,25050,25200,25000,6080
20250325,102300,9321725150,25100,25025,25100,25000,3122
20250325,102200,9243458250,25050,25050,25100,25000,6033
20250325,102100,9092448450,25000,25150,25200,25000,5067
20250325,102000,8965266150,25150,25250,25300,25150,9641
20250325,101900,8721931800,25250,25200,25250,25175,8277
20250325,101800,8513250675,25200,25100,25200,25100,8911
20250325,101700,8289051975,25150,25050,25150,25050,2082
20250325,101600,8236814425,25050,25050,25100,25000,2104
20250325,101500,8184137900,25050,25100,25150,25000,9500
20250325,101400,7945941575,25100,25000,25100,25000,5003
20250325,101300,7820648775,24950,25000,25000,24950,1747
20250325,101200,7776993725,25000,24950,25000,24850,3955
20250325,101100,7678281975,24950,25000,25050,24950,2138
20250325,101000,7624858375,25000,25000,25000,24950,1459
20250325,100900,7588394075,24900,24900,24950,24800,6205
20250325,100800,7434075175,24950,25025,25050,24900,8091
20250325,100700,7232143425,25025,24950,25050,24950,5990
20250325,100600,7082281675,25000,25000,25100,24900,11664
20250325,100500,6790682275,25000,25000,25050,24950,7899
20250325,100400,6593112775,25000,24850,25000,24850,10580
20250325,100300,6329013275,24850,24750,24900,24750,9719
20250325,100200,6087782325,24700,24750,24800,24700,3983
20250325,100100,5989301975,24700,24700,24750,24700,955
20250325,100000,5965683425,24700,24650,24700,24600,2236
20250325,095900,5910495025,24650,24650,24650,24600,744
20250325,095800,5892157275,24650,24650,24650,24600,1156
20250325,095700,5863707125,24650,24650,24650,24600,1932
20250325,095600,5816128425,24650,24500,24650,24500,2979
20250325,095500,5742837275,24500,24500,24550,24500,2221
20250325,095400,5688422175,24500,24500,24550,24450,6172
20250325,095300,5537229675,24500,24500,24550,24500,1553
20250325,095200,5499153725,24550,24600,24600,24500,2862
20250325,095100,5428888975,24650,24600,24650,24550,4086
20250325,095000,5328376500,24650,24700,24750,24650,9494
20250325,094900,5094124800,24700,24700,24750,24650,6082
20250325,094800,4943847450,24750,24650,24750,24650,6307
20250325,094700,4788233125,24650,24550,24650,24550,6624
20250325,094600,4625282525,24600,24475,24600,24450,3610
20250325,094500,4536707500,24450,24600,24600,24450,4293
20250325,094400,4431559000,24550,24500,24600,24500,17621
20250325,094300,3999404150,24475,24400,24500,24400,14334
20250325,094200,3649301725,24400,24350,24400,24350,11508
20250325,094100,3368744000,24350,24400,24400,24350,382
20250325,094000,3359427300,24400,24400,24400,24350,5738
20250325,093900,3219699100,24400,24350,24450,24350,7963
20250325,093800,3025421000,24350,24300,24400,24250,8627
20250325,093700,2815482900,24300,24250,24300,24250,1204
20250325,093600,2786257900,24300,24300,24300,24250,594
20250325,093500,2771845975,24300,24300,24300,24300,86
20250325,093400,2769756175,24275,24300,24350,24250,2443
20250325,093300,2710394300,24250,24250,24300,24200,350
20250325,093200,2701899750,24250,24200,24250,24200,378
20250325,093100,2692743450,24250,24150,24250,24150,1779
20250325,093000,2649660025,24200,24350,24350,24100,5195
20250325,092900,2523674150,24350,24350,24350,24300,2625
20250325,092800,2459770375,24350,24350,24400,24300,7014
20250325,092700,2288980475,24350,24150,24400,24100,10588
20250325,092600,2031919325,24150,24150,24150,24100,805
20250325,092500,2012487375,24150,24100,24150,24100,486
20250325,092400,2000760075,24100,24150,24175,24100,1145
20250325,092300,1973122925,24150,24100,24150,24050,1321
20250325,092200,1941255600,24100,23900,24150,23900,4272
20250325,092100,1838741650,23900,23850,23900,23800,518
20250325,092000,1826385800,23850,23750,23850,23750,1477
20250325,091900,1791221300,23800,23800,23900,23800,1481
20250325,091800,1755973400,23800,23800,23900,23750,3512
20250325,091700,1672406450,23800,23850,23875,23800,2799
20250325,091600,1605734450,23850,23900,23900,23800,5488
20250325,091500,1474827200,23900,23950,23950,23900,2357
20250325,091400,1418478000,23950,23950,24000,23900,1072
20250325,091300,1392827000,23950,23900,24000,23900,730
20250325,091200,1375367850,23950,23950,24050,23950,2328
20250325,091100,1319606000,24000,24050,24150,24000,3342
20250325,091000,1239135450,24050,24150,24150,24000,3015
20250325,090900,1166607350,24100,24100,24150,24050,1795
20250325,090800,1123332350,24100,24050,24100,24000,1614
20250325,090700,1084489600,24050,23950,24050,23900,763
20250325,090600,1066211800,23950,23900,23950,23850,1182
20250325,090500,1037953350,23800,23950,23950,23800,7586
20250325,090400,856857675,23950,24100,24150,23950,2843
20250325,090300,788632175,24050,24050,24150,24050,6028
20250325,090200,643586975,24100,24050,24150,24050,1700
20250325,090100,602603350,24000,24100,24250,24000,5667
20250325,090000,466262900,24100,24350,24350,24000,18800
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 215300 43939824150 25650 25650 25650 25650 18071
3 20250325 215200 43939824150 25650 25650 25650 25650 0
4 20250325 215100 43939824150 25650 25650 25650 25650 0
5 20250325 215000 43939824150 25650 25650 25650 25650 0
6 20250325 214900 43939824150 25650 25650 25650 25650 0
7 20250325 214800 43939824150 25650 25650 25650 25650 0
8 20250325 214700 43939824150 25650 25650 25650 25650 0
9 20250325 214600 43939824150 25650 25650 25650 25650 0
10 20250325 214500 43939824150 25650 25650 25650 25650 0
11 20250325 214400 43939824150 25650 25650 25650 25650 0
12 20250325 214300 43939824150 25650 25650 25650 25650 0
13 20250325 214200 43939824150 25650 25650 25650 25650 0
14 20250325 214100 43939824150 25650 25650 25650 25650 0
15 20250325 214000 43939824150 25650 25650 25650 25650 0
16 20250325 213900 43939824150 25650 25650 25650 25650 0
17 20250325 213800 43939824150 25650 25650 25650 25650 0
18 20250325 213700 43939824150 25650 25650 25650 25650 0
19 20250325 213600 43939824150 25650 25650 25650 25650 0
20 20250325 213500 43939824150 25650 25650 25650 25650 0
21 20250325 213400 43939824150 25650 25650 25650 25650 0
22 20250325 213300 43939824150 25650 25650 25650 25650 0
23 20250325 213200 43939824150 25650 25650 25650 25650 0
24 20250325 213100 43939824150 25650 25650 25650 25650 0
25 20250325 213000 43939824150 25650 25650 25650 25650 0
26 20250325 212900 43939824150 25650 25650 25650 25650 0
27 20250325 212800 43939824150 25650 25650 25650 25650 0
28 20250325 212700 43939824150 25650 25650 25650 25650 0
29 20250325 212600 43939824150 25650 25650 25650 25650 0
30 20250325 212500 43939824150 25650 25650 25650 25650 0
31 20250325 212400 43939824150 25650 25650 25650 25650 0
32 20250325 212300 43939824150 25650 25650 25650 25650 18071
33 20250325 212200 43939824150 25650 25650 25650 25650 0
34 20250325 212100 43939824150 25650 25650 25650 25650 0
35 20250325 212000 43939824150 25650 25650 25650 25650 0
36 20250325 211900 43939824150 25650 25650 25650 25650 0
37 20250325 211800 43939824150 25650 25650 25650 25650 0
38 20250325 211700 43939824150 25650 25650 25650 25650 0
39 20250325 211600 43939824150 25650 25650 25650 25650 0
40 20250325 211500 43939824150 25650 25650 25650 25650 0
41 20250325 211400 43939824150 25650 25650 25650 25650 0
42 20250325 211300 43939824150 25650 25650 25650 25650 0
43 20250325 211200 43939824150 25650 25650 25650 25650 0
44 20250325 211100 43939824150 25650 25650 25650 25650 0
45 20250325 211000 43939824150 25650 25650 25650 25650 0
46 20250325 210900 43939824150 25650 25650 25650 25650 0
47 20250325 210800 43939824150 25650 25650 25650 25650 0
48 20250325 210700 43939824150 25650 25650 25650 25650 0
49 20250325 210600 43939824150 25650 25650 25650 25650 0
50 20250325 210500 43939824150 25650 25650 25650 25650 0
51 20250325 210400 43939824150 25650 25650 25650 25650 0
52 20250325 210300 43939824150 25650 25650 25650 25650 0
53 20250325 210200 43939824150 25650 25650 25650 25650 0
54 20250325 210100 43939824150 25650 25650 25650 25650 0
55 20250325 210000 43939824150 25650 25650 25650 25650 0
56 20250325 205900 43939824150 25650 25650 25650 25650 0
57 20250325 205800 43939824150 25650 25650 25650 25650 0
58 20250325 205700 43939824150 25650 25650 25650 25650 0
59 20250325 205600 43939824150 25650 25650 25650 25650 0
60 20250325 205500 43939824150 25650 25650 25650 25650 0
61 20250325 205400 43939824150 25650 25650 25650 25650 0
62 20250325 205300 43939824150 25650 25650 25650 25650 18071
63 20250325 205200 43939824150 25650 25650 25650 25650 0
64 20250325 205100 43939824150 25650 25650 25650 25650 0
65 20250325 205000 43939824150 25650 25650 25650 25650 0
66 20250325 204900 43939824150 25650 25650 25650 25650 0
67 20250325 204800 43939824150 25650 25650 25650 25650 0
68 20250325 204700 43939824150 25650 25650 25650 25650 0
69 20250325 204600 43939824150 25650 25650 25650 25650 0
70 20250325 204500 43939824150 25650 25650 25650 25650 0
71 20250325 204400 43939824150 25650 25650 25650 25650 0
72 20250325 204300 43939824150 25650 25650 25650 25650 0
73 20250325 204200 43939824150 25650 25650 25650 25650 0
74 20250325 204100 43939824150 25650 25650 25650 25650 0
75 20250325 204000 43939824150 25650 25650 25650 25650 0
76 20250325 203900 43939824150 25650 25650 25650 25650 0
77 20250325 203800 43939824150 25650 25650 25650 25650 0
78 20250325 203700 43939824150 25650 25650 25650 25650 0
79 20250325 203600 43939824150 25650 25650 25650 25650 0
80 20250325 203500 43939824150 25650 25650 25650 25650 0
81 20250325 203400 43939824150 25650 25650 25650 25650 0
82 20250325 203300 43939824150 25650 25650 25650 25650 0
83 20250325 203200 43939824150 25650 25650 25650 25650 0
84 20250325 203100 43939824150 25650 25650 25650 25650 0
85 20250325 203000 43939824150 25650 25650 25650 25650 0
86 20250325 202900 43939824150 25650 25650 25650 25650 0
87 20250325 202800 43939824150 25650 25650 25650 25650 0
88 20250325 202700 43939824150 25650 25650 25650 25650 0
89 20250325 202600 43939824150 25650 25650 25650 25650 0
90 20250325 202500 43939824150 25650 25650 25650 25650 0
91 20250325 202400 43939824150 25650 25650 25650 25650 0
92 20250325 202300 43939824150 25650 25650 25650 25650 18071
93 20250325 202200 43939824150 25650 25650 25650 25650 0
94 20250325 202100 43939824150 25650 25650 25650 25650 0
95 20250325 202000 43939824150 25650 25650 25650 25650 0
96 20250325 201900 43939824150 25650 25650 25650 25650 0
97 20250325 201800 43939824150 25650 25650 25650 25650 0
98 20250325 201700 43939824150 25650 25650 25650 25650 0
99 20250325 201600 43939824150 25650 25650 25650 25650 0
100 20250325 201500 43939824150 25650 25650 25650 25650 0
101 20250325 201400 43939824150 25650 25650 25650 25650 0
102 20250325 201300 43939824150 25650 25650 25650 25650 0
103 20250325 201200 43939824150 25650 25650 25650 25650 0
104 20250325 201100 43939824150 25650 25650 25650 25650 0
105 20250325 201000 43939824150 25650 25650 25650 25650 0
106 20250325 200900 43939824150 25650 25650 25650 25650 0
107 20250325 200800 43939824150 25650 25650 25650 25650 0
108 20250325 200700 43939824150 25650 25650 25650 25650 0
109 20250325 200600 43939824150 25650 25650 25650 25650 0
110 20250325 200500 43939824150 25650 25650 25650 25650 0
111 20250325 200400 43939824150 25650 25650 25650 25650 0
112 20250325 200300 43939824150 25650 25650 25650 25650 0
113 20250325 200200 43939824150 25650 25650 25650 25650 0
114 20250325 200100 43939824150 25650 25650 25650 25650 0
115 20250325 200000 43939824150 25650 25650 25650 25650 0
116 20250325 195900 43939824150 25650 25650 25650 25650 0
117 20250325 195800 43939824150 25650 25650 25650 25650 0
118 20250325 195700 43939824150 25650 25650 25650 25650 0
119 20250325 195600 43939824150 25650 25650 25650 25650 0
120 20250325 195500 43939824150 25650 25650 25650 25650 0
121 20250325 195400 43939824150 25650 25650 25650 25650 0
122 20250325 195300 43939824150 25650 25650 25650 25650 18071
123 20250325 195200 43939824150 25650 25650 25650 25650 0
124 20250325 195100 43939824150 25650 25650 25650 25650 0
125 20250325 195000 43939824150 25650 25650 25650 25650 0
126 20250325 194900 43939824150 25650 25650 25650 25650 0
127 20250325 194800 43939824150 25650 25650 25650 25650 0
128 20250325 194700 43939824150 25650 25650 25650 25650 0
129 20250325 194600 43939824150 25650 25650 25650 25650 0
130 20250325 194500 43939824150 25650 25650 25650 25650 0
131 20250325 194400 43939824150 25650 25650 25650 25650 0
132 20250325 194300 43939824150 25650 25650 25650 25650 0
133 20250325 194200 43939824150 25650 25650 25650 25650 0
134 20250325 194100 43939824150 25650 25650 25650 25650 0
135 20250325 194000 43939824150 25650 25650 25650 25650 0
136 20250325 193900 43939824150 25650 25650 25650 25650 0
137 20250325 193800 43939824150 25650 25650 25650 25650 0
138 20250325 193700 43939824150 25650 25650 25650 25650 0
139 20250325 193600 43939824150 25650 25650 25650 25650 0
140 20250325 193500 43939824150 25650 25650 25650 25650 0
141 20250325 193400 43939824150 25650 25650 25650 25650 0
142 20250325 193300 43939824150 25650 25650 25650 25650 0
143 20250325 193200 43939824150 25650 25650 25650 25650 0
144 20250325 193100 43939824150 25650 25650 25650 25650 0
145 20250325 193000 43939824150 25650 25650 25650 25650 0
146 20250325 192900 43939824150 25650 25650 25650 25650 0
147 20250325 192800 43939824150 25650 25650 25650 25650 0
148 20250325 192700 43939824150 25650 25650 25650 25650 0
149 20250325 192600 43939824150 25650 25650 25650 25650 0
150 20250325 192500 43939824150 25650 25650 25650 25650 0
151 20250325 192400 43939824150 25650 25650 25650 25650 0
152 20250325 192300 43939824150 25650 25650 25650 25650 18071
153 20250325 192200 43939824150 25650 25650 25650 25650 0
154 20250325 192100 43939824150 25650 25650 25650 25650 0
155 20250325 192000 43939824150 25650 25650 25650 25650 0
156 20250325 191900 43939824150 25650 25650 25650 25650 0
157 20250325 191800 43939824150 25650 25650 25650 25650 0
158 20250325 191700 43939824150 25650 25650 25650 25650 0
159 20250325 191600 43939824150 25650 25650 25650 25650 0
160 20250325 191500 43939824150 25650 25650 25650 25650 0
161 20250325 191400 43939824150 25650 25650 25650 25650 0
162 20250325 191300 43939824150 25650 25650 25650 25650 0
163 20250325 191200 43939824150 25650 25650 25650 25650 0
164 20250325 191100 43939824150 25650 25650 25650 25650 0
165 20250325 191000 43939824150 25650 25650 25650 25650 0
166 20250325 190900 43939824150 25650 25650 25650 25650 0
167 20250325 190800 43939824150 25650 25650 25650 25650 0
168 20250325 190700 43939824150 25650 25650 25650 25650 0
169 20250325 190600 43939824150 25650 25650 25650 25650 0
170 20250325 190500 43939824150 25650 25650 25650 25650 0
171 20250325 190400 43939824150 25650 25650 25650 25650 0
172 20250325 190300 43939824150 25650 25650 25650 25650 0
173 20250325 190200 43939824150 25650 25650 25650 25650 0
174 20250325 190100 43939824150 25650 25650 25650 25650 0
175 20250325 190000 43939824150 25650 25650 25650 25650 0
176 20250325 185900 43939824150 25650 25650 25650 25650 0
177 20250325 185800 43939824150 25650 25650 25650 25650 0
178 20250325 185700 43939824150 25650 25650 25650 25650 0
179 20250325 185600 43939824150 25650 25650 25650 25650 0
180 20250325 185500 43939824150 25650 25650 25650 25650 0
181 20250325 185400 43939824150 25650 25650 25650 25650 0
182 20250325 185300 43939824150 25650 25650 25650 25650 18071
183 20250325 185200 43939824150 25650 25650 25650 25650 0
184 20250325 185100 43939824150 25650 25650 25650 25650 0
185 20250325 185000 43939824150 25650 25650 25650 25650 0
186 20250325 184900 43939824150 25650 25650 25650 25650 0
187 20250325 184800 43939824150 25650 25650 25650 25650 0
188 20250325 184700 43939824150 25650 25650 25650 25650 0
189 20250325 184600 43939824150 25650 25650 25650 25650 0
190 20250325 184500 43939824150 25650 25650 25650 25650 0
191 20250325 184400 43939824150 25650 25650 25650 25650 0
192 20250325 184300 43939824150 25650 25650 25650 25650 0
193 20250325 184200 43939824150 25650 25650 25650 25650 0
194 20250325 184100 43939824150 25650 25650 25650 25650 0
195 20250325 184000 43939824150 25650 25650 25650 25650 0
196 20250325 183900 43939824150 25650 25650 25650 25650 0
197 20250325 183800 43939824150 25650 25650 25650 25650 0
198 20250325 183700 43939824150 25650 25650 25650 25650 0
199 20250325 183600 43939824150 25650 25650 25650 25650 0
200 20250325 183500 43939824150 25650 25650 25650 25650 0
201 20250325 183400 43939824150 25650 25650 25650 25650 0
202 20250325 183300 43939824150 25650 25650 25650 25650 0
203 20250325 183200 43939824150 25650 25650 25650 25650 0
204 20250325 183100 43939824150 25650 25650 25650 25650 0
205 20250325 183000 43939824150 25650 25650 25650 25650 0
206 20250325 182900 43939824150 25650 25650 25650 25650 0
207 20250325 182800 43939824150 25650 25650 25650 25650 0
208 20250325 182700 43939824150 25650 25650 25650 25650 0
209 20250325 182600 43939824150 25650 25650 25650 25650 0
210 20250325 182500 43939824150 25650 25650 25650 25650 0
211 20250325 182400 43939824150 25650 25650 25650 25650 0
212 20250325 182300 43939824150 25650 25650 25650 25650 18071
213 20250325 182200 43939824150 25650 25650 25650 25650 0
214 20250325 182100 43939824150 25650 25650 25650 25650 0
215 20250325 182000 43939824150 25650 25650 25650 25650 0
216 20250325 181900 43939824150 25650 25650 25650 25650 0
217 20250325 181800 43939824150 25650 25650 25650 25650 0
218 20250325 181700 43939824150 25650 25650 25650 25650 0
219 20250325 181600 43939824150 25650 25650 25650 25650 0
220 20250325 181500 43939824150 25650 25650 25650 25650 0
221 20250325 181400 43939824150 25650 25650 25650 25650 0
222 20250325 181300 43939824150 25650 25650 25650 25650 0
223 20250325 181200 43939824150 25650 25650 25650 25650 0
224 20250325 181100 43939824150 25650 25650 25650 25650 0
225 20250325 181000 43939824150 25650 25650 25650 25650 0
226 20250325 180900 43939824150 25650 25650 25650 25650 0
227 20250325 180800 43939824150 25650 25650 25650 25650 0
228 20250325 180700 43939824150 25650 25650 25650 25650 0
229 20250325 180600 43939824150 25650 25650 25650 25650 0
230 20250325 180500 43939824150 25650 25650 25650 25650 0
231 20250325 180400 43939824150 25650 25650 25650 25650 0
232 20250325 180300 43939824150 25650 25650 25650 25650 0
233 20250325 180200 43939824150 25650 25650 25650 25650 0
234 20250325 180100 43939824150 25650 25650 25650 25650 0
235 20250325 180000 43939824150 25650 25650 25650 25650 0
236 20250325 175900 43939824150 25650 25650 25650 25650 0
237 20250325 175800 43939824150 25650 25650 25650 25650 0
238 20250325 175700 43939824150 25650 25650 25650 25650 0
239 20250325 175600 43939824150 25650 25650 25650 25650 0
240 20250325 175500 43939824150 25650 25650 25650 25650 0
241 20250325 175400 43939824150 25650 25650 25650 25650 0
242 20250325 175300 43939824150 25650 25650 25650 25650 18071
243 20250325 175200 43939824150 25650 25650 25650 25650 0
244 20250325 175100 43939824150 25650 25650 25650 25650 0
245 20250325 175000 43939824150 25650 25650 25650 25650 0
246 20250325 174900 43939824150 25650 25650 25650 25650 0
247 20250325 174800 43939824150 25650 25650 25650 25650 0
248 20250325 174700 43939824150 25650 25650 25650 25650 0
249 20250325 174600 43939824150 25650 25650 25650 25650 0
250 20250325 174500 43939824150 25650 25650 25650 25650 0
251 20250325 174400 43939824150 25650 25650 25650 25650 0
252 20250325 174300 43939824150 25650 25650 25650 25650 0
253 20250325 174200 43939824150 25650 25650 25650 25650 0
254 20250325 174100 43939824150 25650 25650 25650 25650 0
255 20250325 174000 43939824150 25650 25650 25650 25650 0
256 20250325 173900 43939824150 25650 25650 25650 25650 0
257 20250325 173800 43939824150 25650 25650 25650 25650 0
258 20250325 173700 43939824150 25650 25650 25650 25650 0
259 20250325 173600 43939824150 25650 25650 25650 25650 0
260 20250325 173500 43939824150 25650 25650 25650 25650 0
261 20250325 173400 43939824150 25650 25650 25650 25650 0
262 20250325 173300 43939824150 25650 25650 25650 25650 0
263 20250325 173200 43939824150 25650 25650 25650 25650 0
264 20250325 173100 43939824150 25650 25650 25650 25650 0
265 20250325 173000 43939824150 25650 25650 25650 25650 0
266 20250325 172900 43939824150 25650 25650 25650 25650 0
267 20250325 172800 43939824150 25650 25650 25650 25650 0
268 20250325 172700 43939824150 25650 25650 25650 25650 0
269 20250325 172600 43939824150 25650 25650 25650 25650 0
270 20250325 172500 43939824150 25650 25650 25650 25650 0
271 20250325 172400 43939824150 25650 25650 25650 25650 0
272 20250325 172300 43939824150 25650 25650 25650 25650 18071
273 20250325 172200 43939824150 25650 25650 25650 25650 0
274 20250325 172100 43939824150 25650 25650 25650 25650 0
275 20250325 172000 43939824150 25650 25650 25650 25650 0
276 20250325 171900 43939824150 25650 25650 25650 25650 0
277 20250325 171800 43939824150 25650 25650 25650 25650 0
278 20250325 171700 43939824150 25650 25650 25650 25650 0
279 20250325 171600 43939824150 25650 25650 25650 25650 0
280 20250325 171500 43939824150 25650 25650 25650 25650 0
281 20250325 171400 43939824150 25650 25650 25650 25650 0
282 20250325 171300 43939824150 25650 25650 25650 25650 0
283 20250325 171200 43939824150 25650 25650 25650 25650 0
284 20250325 171100 43939824150 25650 25650 25650 25650 0
285 20250325 171000 43939824150 25650 25650 25650 25650 0
286 20250325 170900 43939824150 25650 25650 25650 25650 0
287 20250325 170800 43939824150 25650 25650 25650 25650 0
288 20250325 170700 43939824150 25650 25650 25650 25650 0
289 20250325 170600 43939824150 25650 25650 25650 25650 0
290 20250325 170500 43939824150 25650 25650 25650 25650 0
291 20250325 170400 43939824150 25650 25650 25650 25650 0
292 20250325 170300 43939824150 25650 25650 25650 25650 0
293 20250325 170200 43939824150 25650 25650 25650 25650 0
294 20250325 170100 43939824150 25650 25650 25650 25650 0
295 20250325 170000 43939824150 25650 25650 25650 25650 0
296 20250325 165900 43939824150 25650 25650 25650 25650 0
297 20250325 165800 43939824150 25650 25650 25650 25650 0
298 20250325 165700 43939824150 25650 25650 25650 25650 0
299 20250325 165600 43939824150 25650 25650 25650 25650 0
300 20250325 165500 43939824150 25650 25650 25650 25650 0
301 20250325 165400 43939824150 25650 25650 25650 25650 0
302 20250325 165300 43939824150 25650 25650 25650 25650 18071
303 20250325 165200 43939824150 25650 25650 25650 25650 0
304 20250325 165100 43939824150 25650 25650 25650 25650 0
305 20250325 165000 43939824150 25650 25650 25650 25650 0
306 20250325 164900 43939824150 25650 25650 25650 25650 0
307 20250325 164800 43939824150 25650 25650 25650 25650 0
308 20250325 164700 43939824150 25650 25650 25650 25650 0
309 20250325 164600 43939824150 25650 25650 25650 25650 0
310 20250325 164500 43939824150 25650 25650 25650 25650 0
311 20250325 164400 43939824150 25650 25650 25650 25650 0
312 20250325 164300 43939824150 25650 25650 25650 25650 0
313 20250325 164200 43939824150 25650 25650 25650 25650 0
314 20250325 164100 43939824150 25650 25650 25650 25650 0
315 20250325 164000 43939824150 25650 25650 25650 25650 0
316 20250325 163900 43939824150 25650 25650 25650 25650 0
317 20250325 163800 43939824150 25650 25650 25650 25650 0
318 20250325 163700 43939824150 25650 25650 25650 25650 0
319 20250325 163600 43939824150 25650 25650 25650 25650 0
320 20250325 163500 43939824150 25650 25650 25650 25650 0
321 20250325 163400 43939824150 25650 25650 25650 25650 0
322 20250325 163300 43939824150 25650 25650 25650 25650 0
323 20250325 163200 43939824150 25650 25650 25650 25650 0
324 20250325 163100 43939824150 25650 25650 25650 25650 0
325 20250325 163000 43939824150 25650 25650 25650 25650 0
326 20250325 162900 43939824150 25650 25650 25650 25650 0
327 20250325 162800 43939824150 25650 25650 25650 25650 0
328 20250325 162700 43939824150 25650 25650 25650 25650 0
329 20250325 162600 43939824150 25650 25650 25650 25650 0
330 20250325 162500 43939824150 25650 25650 25650 25650 0
331 20250325 162400 43939824150 25650 25650 25650 25650 0
332 20250325 162300 43939824150 25650 25650 25650 25650 18071
333 20250325 162200 43939824150 25650 25650 25650 25650 0
334 20250325 162100 43939824150 25650 25650 25650 25650 0
335 20250325 162000 43939824150 25650 25650 25650 25650 0
336 20250325 161900 43939824150 25650 25650 25650 25650 0
337 20250325 161800 43939824150 25650 25650 25650 25650 0
338 20250325 161700 43939824150 25650 25650 25650 25650 0
339 20250325 161600 43939824150 25650 25650 25650 25650 0
340 20250325 161500 43939824150 25650 25650 25650 25650 0
341 20250325 161400 43939824150 25650 25650 25650 25650 0
342 20250325 161300 43939824150 25650 25650 25650 25650 0
343 20250325 161200 43939824150 25650 25650 25650 25650 0
344 20250325 161100 43939824150 25650 25650 25650 25650 0
345 20250325 161000 43939824150 25650 25650 25650 25650 0
346 20250325 160900 43939824150 25650 25650 25650 25650 0
347 20250325 160800 43939824150 25650 25650 25650 25650 0
348 20250325 160700 43939824150 25650 25650 25650 25650 0
349 20250325 160600 43939824150 25650 25650 25650 25650 0
350 20250325 160500 43939824150 25650 25650 25650 25650 0
351 20250325 160400 43939824150 25650 25650 25650 25650 0
352 20250325 160300 43939824150 25650 25650 25650 25650 0
353 20250325 160200 43939824150 25650 25650 25650 25650 0
354 20250325 160100 43939824150 25650 25650 25650 25650 0
355 20250325 160000 43939824150 25650 25650 25650 25650 0
356 20250325 155900 43939824150 25650 25650 25650 25650 0
357 20250325 155800 43939824150 25650 25650 25650 25650 0
358 20250325 155700 43939824150 25650 25650 25650 25650 0
359 20250325 155600 43939824150 25650 25650 25650 25650 0
360 20250325 155500 43939824150 25650 25650 25650 25650 0
361 20250325 155400 43939824150 25650 25650 25650 25650 0
362 20250325 155300 43939824150 25650 25650 25650 25650 18071
363 20250325 155200 43939824150 25650 25650 25650 25650 0
364 20250325 155100 43939824150 25650 25650 25650 25650 0
365 20250325 155000 43939824150 25650 25650 25650 25650 0
366 20250325 154900 43939824150 25650 25650 25650 25650 0
367 20250325 154800 43939824150 25650 25650 25650 25650 0
368 20250325 154700 43939824150 25650 25650 25650 25650 0
369 20250325 154600 43939824150 25650 25650 25650 25650 0
370 20250325 154500 43939824150 25650 25650 25650 25650 0
371 20250325 154400 43939824150 25650 25650 25650 25650 0
372 20250325 154300 43939824150 25650 25650 25650 25650 0
373 20250325 154200 43939824150 25650 25650 25650 25650 0
374 20250325 154100 43939824150 25650 25650 25650 25650 0
375 20250325 154000 43939824150 25650 25650 25650 25650 0
376 20250325 153900 43939824150 25650 25650 25650 25650 0
377 20250325 153800 43939824150 25650 25650 25650 25650 0
378 20250325 153700 43939824150 25650 25650 25650 25650 0
379 20250325 153600 43939824150 25650 25650 25650 25650 0
380 20250325 153500 43939824150 25650 25650 25650 25650 0
381 20250325 153400 43939824150 25650 25650 25650 25650 0
382 20250325 153300 43939824150 25650 25650 25650 25650 0
383 20250325 153200 43939824150 25650 25650 25650 25650 0
384 20250325 153100 43939824150 25650 25650 25650 25650 0
385 20250325 153000 43939824150 25650 25650 25650 25650 18071
386 20250325 152900 43476303000 25850 25850 25850 25850 0
387 20250325 152800 43476303000 25850 25850 25850 25850 0
388 20250325 152700 43476303000 25850 25850 25850 25850 0
389 20250325 152600 43476303000 25850 25850 25850 25850 0
390 20250325 152500 43476303000 25850 25850 25850 25850 0
391 20250325 152400 43476303000 25850 25850 25850 25850 0
392 20250325 152300 43476303000 25850 25850 25850 25850 0
393 20250325 152200 43476303000 25850 25850 25850 25850 0
394 20250325 152100 43476303000 25850 25850 25850 25850 0
395 20250325 152000 43476303000 25850 25850 25850 25850 0
396 20250325 151900 43476303000 25850 25900 25900 25800 2601
397 20250325 151800 43409053425 25900 25800 25900 25750 4084
398 20250325 151700 43303623025 25800 25850 25850 25800 3405
399 20250325 151600 43215687575 25900 25900 25950 25850 3351
400 20250325 151500 43128872200 25900 26000 26050 25900 2240
401 20250325 151400 43070666025 25950 25750 26000 25750 7653
402 20250325 151300 42872331450 25750 25775 25850 25750 2537
403 20250325 151200 42806901125 25775 25850 25850 25750 2147
404 20250325 151100 42751525025 25800 25750 25850 25650 3752
405 20250325 151000 42654852325 25650 25750 25750 25650 4141
406 20250325 150900 42548379775 25750 25800 25800 25700 1685
407 20250325 150800 42504980125 25750 25800 25800 25750 405
408 20250325 150700 42494537675 25750 25750 25800 25750 998
409 20250325 150600 42468822625 25750 25800 25850 25750 663
410 20250325 150500 42451719875 25800 25750 25800 25700 3982
411 20250325 150400 42349157475 25700 25700 25750 25700 381
412 20250325 150300 42339364325 25750 25750 25750 25700 146
413 20250325 150200 42335607175 25750 25700 25800 25700 1093
414 20250325 150100 42307459225 25700 25750 25750 25700 1638
415 20250325 150000 42265336875 25750 25800 25800 25700 1209
416 20250325 145900 42234191325 25750 25800 25800 25700 1936
417 20250325 145800 42184308250 25800 25700 25850 25700 780
418 20250325 145700 42164188700 25750 25850 25850 25700 3867
419 20250325 145600 42064374225 25850 25950 25950 25800 1951
420 20250325 145500 42013927575 25950 25850 25950 25800 9464
421 20250325 145400 41768791125 25850 25750 25850 25700 3153
422 20250325 145300 41687567875 25750 25650 25750 25600 2229
423 20250325 145200 41630353325 25650 25600 25750 25600 4603
424 20250325 145100 41512143200 25600 25550 25650 25550 3827
425 20250325 145000 41414243800 25550 25500 25550 25450 664
426 20250325 144900 41397304400 25500 25550 25550 25450 1502
427 20250325 144800 41359004600 25550 25450 25550 25400 2171
428 20250325 144700 41303677575 25450 25500 25500 25400 748
429 20250325 144600 41284627600 25450 25400 25450 25400 642
430 20250325 144500 41268300900 25400 25450 25450 25400 200
431 20250325 144400 41263216000 25400 25400 25450 25350 2033
432 20250325 144300 41211631550 25400 25400 25450 25400 806
433 20250325 144200 41191137750 25350 25500 25500 25350 1636
434 20250325 144100 41149572400 25500 25500 25500 25400 1131
435 20250325 144000 41120795350 25500 25450 25500 25450 254
436 20250325 143900 41114329200 25450 25450 25500 25400 1185
437 20250325 143800 41084217500 25400 25400 25500 25400 327
438 20250325 143700 41075901800 25450 25400 25500 25350 3176
439 20250325 143600 40995345700 25400 25550 25550 25400 4080
440 20250325 143500 40891598325 25550 25600 25600 25500 1086
441 20250325 143400 40863846025 25600 25500 25600 25500 287
442 20250325 143300 40856514100 25550 25550 25550 25500 1614
443 20250325 143200 40815298925 25550 25550 25550 25500 321
444 20250325 143100 40807098525 25600 25550 25600 25500 345
445 20250325 143000 40798287275 25550 25600 25650 25500 1477
446 20250325 142900 40760560075 25600 25550 25600 25550 783
447 20250325 142800 40740541450 25600 25600 25650 25550 599
448 20250325 142700 40725217475 25600 25700 25700 25550 2019
449 20250325 142600 40673559975 25700 25600 25700 25600 3073
450 20250325 142500 40594768975 25600 25550 25700 25500 1928
451 20250325 142400 40545437350 25550 25550 25550 25500 440
452 20250325 142300 40534200100 25550 25600 25650 25550 1300
453 20250325 142200 40500975650 25650 25600 25650 25550 3154
454 20250325 142100 40420185275 25600 25600 25650 25550 3492
455 20250325 142000 40330738875 25600 25500 25600 25450 1833
456 20250325 141900 40283941400 25450 25400 25500 25400 244
457 20250325 141800 40277730300 25400 25400 25400 25350 244
458 20250325 141700 40271534300 25400 25400 25450 25350 728
459 20250325 141600 40253044150 25400 25400 25500 25300 1192
460 20250325 141500 40222766950 25300 25300 25400 25300 1491
461 20250325 141400 40185017450 25350 25400 25400 25300 1135
462 20250325 141300 40156233150 25400 25400 25450 25400 354
463 20250325 141200 40147235200 25400 25400 25450 25350 586
464 20250325 141100 40132366650 25400 25350 25400 25350 516
465 20250325 141000 40119277200 25350 25450 25450 25300 4088
466 20250325 140900 40015717150 25450 25500 25550 25450 1054
467 20250325 140800 39988869050 25500 25450 25500 25450 747
468 20250325 140700 39969845150 25450 25350 25450 25350 695
469 20250325 140600 39952188500 25350 25475 25475 25350 4868
470 20250325 140500 39828609050 25450 25500 25550 25400 1212
471 20250325 140400 39797734125 25500 25300 25550 25300 5765
472 20250325 140300 39650848875 25300 25300 25400 25300 5069
473 20250325 140200 39522242875 25300 25200 25300 25200 3182
474 20250325 140100 39441883875 25250 25300 25300 25200 2686
475 20250325 140000 39374052375 25300 25300 25350 25250 3779
476 20250325 135900 39278551375 25350 25175 25350 25150 6924
477 20250325 135800 39103816225 25175 25100 25200 25100 3600
478 20250325 135700 39013399225 25100 25150 25250 25100 10440
479 20250325 135600 38750833525 25150 25250 25300 25100 9589
480 20250325 135500 38509314875 25200 25550 25550 25150 31184
481 20250325 135400 37720333325 25550 25650 25650 25550 4083
482 20250325 135300 37615912925 25600 25500 25650 25500 2945
483 20250325 135200 37540648975 25550 25600 25650 25550 4202
484 20250325 135100 37433221275 25600 25650 25750 25550 4503
485 20250325 135000 37317938675 25650 25600 25700 25500 6402
486 20250325 134900 37154185850 25650 25850 25950 25600 13889
487 20250325 134800 36795503150 25850 25750 25900 25750 3628
488 20250325 134700 36701887650 25800 25700 25850 25450 28494
489 20250325 134600 35972358950 25700 26150 26150 25600 40236
490 20250325 134500 34934967225 26150 26450 26500 26000 18242
491 20250325 134400 34456872725 26450 26600 26650 26450 10078
492 20250325 134300 34189621800 26550 26550 26700 26500 11778
493 20250325 134200 33876297125 26550 26450 26650 26450 13011
494 20250325 134100 33530841425 26500 26700 26750 26450 27102
495 20250325 134000 32808970250 26700 26400 26700 26400 41029
496 20250325 133900 31721033700 26400 26350 26500 26350 18851
497 20250325 133800 31222740525 26375 26300 26400 26250 8604
498 20250325 133700 30996307525 26300 26400 26450 26300 17208
499 20250325 133600 30542334800 26400 26400 26450 26300 22101
500 20250325 133500 29959107675 26400 26300 26400 26250 9505
501 20250325 133400 29708883325 26300 26300 26300 26200 7041
502 20250325 133300 29523907225 26300 26100 26300 26050 4433
503 20250325 133200 29407579775 26150 26150 26200 26050 7178
504 20250325 133100 29220135475 26150 26300 26350 26150 10591
505 20250325 133000 28942038550 26300 26250 26350 26150 11614
506 20250325 132900 28636987800 26250 26200 26250 26150 9315
507 20250325 132800 28392762450 26225 26250 26250 26150 13142
508 20250325 132700 28048335100 26225 26050 26250 26050 15465
509 20250325 132600 27643556625 26050 26050 26100 26000 2188
510 20250325 132500 27586618425 26000 26100 26100 25900 2875
511 20250325 132400 27511843175 26100 26150 26150 25950 6509
512 20250325 132300 27342173675 26150 26150 26150 26000 13239
513 20250325 132200 26996854125 26150 25950 26150 25950 18003
514 20250325 132100 26526851325 26000 25650 26100 25650 20308
515 20250325 132000 26000134975 25700 25700 25700 25650 35
516 20250325 131900 25999237025 25650 25650 25700 25650 877
517 20250325 131800 25976740625 25600 25550 25650 25550 86
518 20250325 131700 25974538075 25550 25550 25650 25550 190
519 20250325 131600 25969675225 25550 25650 25700 25550 3303
520 20250325 131500 25885086375 25600 25700 25700 25600 477
521 20250325 131400 25872863625 25600 25600 25700 25600 306
522 20250325 131300 25865021325 25600 25550 25700 25550 242
523 20250325 131200 25858821475 25550 25650 25700 25550 2692
524 20250325 131100 25789819025 25650 25650 25700 25650 485
525 20250325 131000 25777371275 25650 25650 25700 25600 353
526 20250325 130900 25768316725 25600 25600 25650 25500 2986
527 20250325 130800 25691905375 25550 25500 25550 25450 792
528 20250325 130700 25671702575 25500 25500 25600 25450 1044
529 20250325 130600 25645061575 25500 25500 25550 25500 582
530 20250325 130500 25630210875 25500 25500 25550 25500 282
531 20250325 130400 25623019825 25500 25550 25600 25450 1093
532 20250325 130300 25595131975 25550 25600 25700 25550 4728
533 20250325 130200 25473889925 25650 25500 25650 25500 1083
534 20250325 130100 25446181675 25450 25500 25550 25450 2378
535 20250325 130000 25385536475 25500 25400 25500 25400 1241
536 20250325 125900 25354005275 25400 25450 25500 25400 2059
537 20250325 125800 25301639625 25450 25500 25550 25450 4978
538 20250325 125700 25174775025 25500 25600 25600 25500 558
539 20250325 125600 25160507075 25650 25750 25750 25650 1485
540 20250325 125500 25122319875 25750 25600 25750 25550 7640
541 20250325 125400 24926529125 25600 25650 25700 25600 1287
542 20250325 125300 24893569525 25700 25600 25750 25600 298
543 20250325 125200 24885930725 25650 25650 25650 25600 483
544 20250325 125100 24873562625 25600 25750 25750 25600 2301
545 20250325 125000 24814518025 25800 25700 25800 25700 503
546 20250325 124900 24801585525 25750 25800 25850 25700 2121
547 20250325 124800 24746917375 25800 25800 25850 25800 1621
548 20250325 124700 24705095425 25800 25700 25850 25700 710
549 20250325 124600 24686794475 25800 25700 25800 25700 262
550 20250325 124500 24680049925 25700 25750 25750 25700 1120
551 20250325 124400 24651260275 25700 25700 25750 25700 298
552 20250325 124300 24643600275 25750 25750 25750 25700 458
553 20250325 124200 24631806975 25850 25700 25850 25650 2940
554 20250325 124100 24556278675 25700 25700 25700 25650 1096
555 20250325 124000 24528114275 25700 25600 25700 25600 390
556 20250325 123900 24518101525 25600 25600 25650 25600 987
557 20250325 123800 24492792350 25600 25575 25600 25575 872
558 20250325 123700 24470473725 25550 25600 25600 25550 222
559 20250325 123600 24464799775 25600 25600 25600 25550 3165
560 20250325 123500 24383904575 25600 25600 25600 25575 628
561 20250325 123400 24367828450 25550 25600 25650 25550 1154
562 20250325 123300 24338315300 25600 25550 25600 25550 563
563 20250325 123200 24323906750 25600 25550 25600 25500 5851
564 20250325 123100 24174423050 25550 25700 25700 25550 1071
565 20250325 123000 24146978950 25700 25550 25700 25550 1783
566 20250325 122900 24101358750 25550 25650 25700 25550 4180
567 20250325 122800 23994379650 25650 25750 25800 25650 1409
568 20250325 122700 23958180500 25750 25750 25800 25750 500
569 20250325 122600 23945296850 25850 25750 25850 25750 500
570 20250325 122500 23932399950 25750 25600 25750 25600 1470
571 20250325 122400 23894657100 25650 25650 25700 25650 2168
572 20250325 122300 23839043150 25650 25750 25750 25650 860
573 20250325 122200 23816939700 25700 25650 25750 25650 1905
574 20250325 122100 23768022700 25650 25650 25700 25600 3422
575 20250325 122000 23680282400 25650 25750 25800 25650 6789
576 20250325 121900 23505818850 25750 25800 25800 25750 2721
577 20250325 121800 23435711500 25750 25800 25850 25750 2483
578 20250325 121700 23371665650 25800 25900 25900 25800 3466
579 20250325 121600 23282032100 25950 26000 26000 25950 760
580 20250325 121500 23262307800 25950 25950 26000 25900 2328
581 20250325 121400 23201865300 25900 25950 26000 25900 1081
582 20250325 121300 23173815350 25950 25950 26000 25950 849
583 20250325 121200 23151782000 25950 25975 26000 25950 1800
584 20250325 121100 23105071700 25975 26000 26000 25950 187
585 20250325 121000 23100213050 26000 26000 26075 26000 1931
586 20250325 120900 23049941500 26000 26000 26075 25900 2601
587 20250325 120800 22982309875 26000 25825 26000 25825 1349
588 20250325 120700 22947342675 25850 25825 25850 25800 1162
589 20250325 120600 22917348400 25850 25800 25850 25750 1175
590 20250325 120500 22887038600 25800 25950 25950 25750 7900
591 20250325 120400 22682923800 25950 25900 25950 25900 2163
592 20250325 120300 22626897800 25950 26000 26050 25950 2747
593 20250325 120200 22555538850 26000 26000 26000 25950 1525
594 20250325 120100 22515922700 26000 26150 26200 25950 9195
595 20250325 120000 22276153100 26200 26000 26200 26000 11932
596 20250325 115900 21964757100 26050 26050 26050 26000 4308
597 20250325 115800 21852695700 26000 25900 26000 25850 5480
598 20250325 115700 21710390150 25850 25850 25900 25850 3544
599 20250325 115600 21618668450 25850 25850 25900 25850 697
600 20250325 115500 21600644200 25850 25900 25950 25850 1498
601 20250325 115400 21561839650 25950 25950 26000 25850 5966
602 20250325 115300 21407281575 26000 26000 26050 25950 1931
603 20250325 115200 21357077575 26000 25950 26000 25950 2121
604 20250325 115100 21301938425 25950 26000 26050 25950 1729
605 20250325 115000 21256993125 26000 26000 26050 25950 5034
606 20250325 114900 21126011725 26000 25950 26050 25950 6554
607 20250325 114800 20955522500 25950 25800 25950 25750 2804
608 20250325 114700 20882883500 25800 25850 25900 25750 2118
609 20250325 114600 20828100250 25850 25650 25900 25600 4732
610 20250325 114500 20706228700 25700 25650 25750 25650 2327
611 20250325 114400 20646525475 25650 25600 25700 25600 3250
612 20250325 114300 20563285925 25650 25700 25750 25650 9543
613 20250325 114200 20318254625 25700 25850 25850 25700 7212
614 20250325 114100 20132378325 25850 25800 25850 25800 2273
615 20250325 114000 20073682750 25850 25825 25900 25800 2115
616 20250325 113900 20018983075 25850 25750 25850 25750 4753
617 20250325 113800 19896469050 25750 25850 25900 25750 4980
618 20250325 113700 19767982175 25850 26050 26050 25800 4158
619 20250325 113600 19660458275 25950 26000 26050 25850 7759
620 20250325 113500 19459001825 25950 25900 26000 25900 4712
621 20250325 113400 19336676025 26000 26050 26100 25950 16824
622 20250325 113300 18899237650 26050 25900 26100 25850 18117
623 20250325 113200 18427526950 25900 25950 26150 25800 44375
624 20250325 113100 17272497100 25950 25700 25950 25650 24409
625 20250325 113000 16642636000 25650 25600 25700 25550 3727
626 20250325 112900 16547044000 25600 25650 25750 25550 5501
627 20250325 112800 16405961475 25750 25650 25800 25650 10977
628 20250325 112700 16123698975 25650 25550 25700 25550 8082
629 20250325 112600 15916555400 25550 25500 25550 25500 633
630 20250325 112500 15900388875 25500 25450 25550 25450 1618
631 20250325 112400 15859115325 25500 25300 25500 25300 10369
632 20250325 112300 15595523675 25250 25200 25250 25200 1454
633 20250325 112200 15558858225 25200 25200 25250 25150 1152
634 20250325 112100 15529835375 25200 25200 25250 25150 1202
635 20250325 112000 15499547675 25200 25250 25300 25150 9118
636 20250325 111900 15269723825 25300 25350 25350 25250 2354
637 20250325 111800 15210159375 25300 25350 25350 25300 1231
638 20250325 111700 15178964775 25350 25350 25350 25350 650
639 20250325 111600 15162487275 25300 25400 25400 25300 1181
640 20250325 111500 15132558725 25400 25300 25400 25300 471
641 20250325 111400 15120635975 25300 25300 25400 25300 2475
642 20250325 111300 15058014050 25300 25300 25350 25300 1196
643 20250325 111200 15027711450 25300 25300 25300 25250 1481
644 20250325 111100 14990242750 25250 25300 25300 25250 588
645 20250325 111000 14975391950 25250 25200 25250 25200 6143
646 20250325 110900 14820532700 25200 25300 25325 25200 4280
647 20250325 110800 14712432825 25300 25350 25350 25300 4155
648 20250325 110700 14607180350 25350 25350 25400 25350 632
649 20250325 110600 14591157600 25350 25350 25450 25350 3948
650 20250325 110500 14491057750 25350 25450 25500 25300 8760
651 20250325 110400 14268617750 25450 25450 25550 25450 734
652 20250325 110300 14249886675 25450 25450 25500 25400 3498
653 20250325 110200 14160870450 25450 25500 25550 25450 4266
654 20250325 110100 14052176650 25500 25600 25600 25500 3868
655 20250325 110000 13953348300 25600 25600 25650 25550 4170
656 20250325 105900 13846726450 25550 25650 25700 25550 9350
657 20250325 105800 13606952375 25650 25650 25650 25550 4000
658 20250325 105700 13504425775 25650 25550 25650 25500 7466
659 20250325 105600 13313288775 25500 25500 25550 25450 4345
660 20250325 105500 13202486875 25550 25600 25600 25550 4215
661 20250325 105400 13094739425 25600 25600 25650 25550 5862
662 20250325 105300 12944690125 25600 25500 25600 25450 3733
663 20250325 105200 12849360125 25500 25350 25500 25350 4065
664 20250325 105100 12745821075 25350 25450 25450 25350 1771
665 20250325 105000 12700825775 25400 25450 25450 25400 1448
666 20250325 104900 12663992925 25450 25500 25500 25400 3187
667 20250325 104800 12582777975 25500 25350 25500 25300 6204
668 20250325 104700 12424960325 25350 25150 25350 25100 6386
669 20250325 104600 12263955975 25150 25200 25200 25150 1145
670 20250325 104500 12235152525 25150 25300 25300 25150 2454
671 20250325 104400 12173273975 25300 25200 25300 25150 2533
672 20250325 104300 12109341275 25200 25200 25250 25200 2830
673 20250325 104200 12038020925 25250 25300 25300 25200 806
674 20250325 104100 12017680625 25200 25200 25300 25150 2665
675 20250325 104000 11950439675 25200 25250 25300 25200 2255
676 20250325 103900 11893587875 25300 25250 25300 25200 1685
677 20250325 103800 11851062675 25250 25350 25350 25200 4957
678 20250325 103700 11725800675 25300 25300 25350 25300 981
679 20250325 103600 11700969325 25300 25400 25400 25300 2027
680 20250325 103500 11649622550 25350 25350 25400 25300 4761
681 20250325 103400 11528809400 25300 25350 25400 25300 2328
682 20250325 103300 11469756150 25350 25450 25500 25350 6678
683 20250325 103200 11300181775 25450 25550 25550 25450 5768
684 20250325 103100 11153112375 25550 25450 25550 25400 18260
685 20250325 103000 10687516600 25450 25400 25450 25300 5088
686 20250325 102900 10558356850 25400 25400 25450 25350 9422
687 20250325 102800 10319028125 25400 25325 25400 25300 13455
688 20250325 102700 9977777550 25350 25250 25350 25200 7567
689 20250325 102600 9786363500 25250 25250 25300 25200 5359
690 20250325 102500 9651058625 25200 25150 25200 25150 7014
691 20250325 102400 9474421600 25100 25050 25200 25000 6080
692 20250325 102300 9321725150 25100 25025 25100 25000 3122
693 20250325 102200 9243458250 25050 25050 25100 25000 6033
694 20250325 102100 9092448450 25000 25150 25200 25000 5067
695 20250325 102000 8965266150 25150 25250 25300 25150 9641
696 20250325 101900 8721931800 25250 25200 25250 25175 8277
697 20250325 101800 8513250675 25200 25100 25200 25100 8911
698 20250325 101700 8289051975 25150 25050 25150 25050 2082
699 20250325 101600 8236814425 25050 25050 25100 25000 2104
700 20250325 101500 8184137900 25050 25100 25150 25000 9500
701 20250325 101400 7945941575 25100 25000 25100 25000 5003
702 20250325 101300 7820648775 24950 25000 25000 24950 1747
703 20250325 101200 7776993725 25000 24950 25000 24850 3955
704 20250325 101100 7678281975 24950 25000 25050 24950 2138
705 20250325 101000 7624858375 25000 25000 25000 24950 1459
706 20250325 100900 7588394075 24900 24900 24950 24800 6205
707 20250325 100800 7434075175 24950 25025 25050 24900 8091
708 20250325 100700 7232143425 25025 24950 25050 24950 5990
709 20250325 100600 7082281675 25000 25000 25100 24900 11664
710 20250325 100500 6790682275 25000 25000 25050 24950 7899
711 20250325 100400 6593112775 25000 24850 25000 24850 10580
712 20250325 100300 6329013275 24850 24750 24900 24750 9719
713 20250325 100200 6087782325 24700 24750 24800 24700 3983
714 20250325 100100 5989301975 24700 24700 24750 24700 955
715 20250325 100000 5965683425 24700 24650 24700 24600 2236
716 20250325 095900 5910495025 24650 24650 24650 24600 744
717 20250325 095800 5892157275 24650 24650 24650 24600 1156
718 20250325 095700 5863707125 24650 24650 24650 24600 1932
719 20250325 095600 5816128425 24650 24500 24650 24500 2979
720 20250325 095500 5742837275 24500 24500 24550 24500 2221
721 20250325 095400 5688422175 24500 24500 24550 24450 6172
722 20250325 095300 5537229675 24500 24500 24550 24500 1553
723 20250325 095200 5499153725 24550 24600 24600 24500 2862
724 20250325 095100 5428888975 24650 24600 24650 24550 4086
725 20250325 095000 5328376500 24650 24700 24750 24650 9494
726 20250325 094900 5094124800 24700 24700 24750 24650 6082
727 20250325 094800 4943847450 24750 24650 24750 24650 6307
728 20250325 094700 4788233125 24650 24550 24650 24550 6624
729 20250325 094600 4625282525 24600 24475 24600 24450 3610
730 20250325 094500 4536707500 24450 24600 24600 24450 4293
731 20250325 094400 4431559000 24550 24500 24600 24500 17621
732 20250325 094300 3999404150 24475 24400 24500 24400 14334
733 20250325 094200 3649301725 24400 24350 24400 24350 11508
734 20250325 094100 3368744000 24350 24400 24400 24350 382
735 20250325 094000 3359427300 24400 24400 24400 24350 5738
736 20250325 093900 3219699100 24400 24350 24450 24350 7963
737 20250325 093800 3025421000 24350 24300 24400 24250 8627
738 20250325 093700 2815482900 24300 24250 24300 24250 1204
739 20250325 093600 2786257900 24300 24300 24300 24250 594
740 20250325 093500 2771845975 24300 24300 24300 24300 86
741 20250325 093400 2769756175 24275 24300 24350 24250 2443
742 20250325 093300 2710394300 24250 24250 24300 24200 350
743 20250325 093200 2701899750 24250 24200 24250 24200 378
744 20250325 093100 2692743450 24250 24150 24250 24150 1779
745 20250325 093000 2649660025 24200 24350 24350 24100 5195
746 20250325 092900 2523674150 24350 24350 24350 24300 2625
747 20250325 092800 2459770375 24350 24350 24400 24300 7014
748 20250325 092700 2288980475 24350 24150 24400 24100 10588
749 20250325 092600 2031919325 24150 24150 24150 24100 805
750 20250325 092500 2012487375 24150 24100 24150 24100 486
751 20250325 092400 2000760075 24100 24150 24175 24100 1145
752 20250325 092300 1973122925 24150 24100 24150 24050 1321
753 20250325 092200 1941255600 24100 23900 24150 23900 4272
754 20250325 092100 1838741650 23900 23850 23900 23800 518
755 20250325 092000 1826385800 23850 23750 23850 23750 1477
756 20250325 091900 1791221300 23800 23800 23900 23800 1481
757 20250325 091800 1755973400 23800 23800 23900 23750 3512
758 20250325 091700 1672406450 23800 23850 23875 23800 2799
759 20250325 091600 1605734450 23850 23900 23900 23800 5488
760 20250325 091500 1474827200 23900 23950 23950 23900 2357
761 20250325 091400 1418478000 23950 23950 24000 23900 1072
762 20250325 091300 1392827000 23950 23900 24000 23900 730
763 20250325 091200 1375367850 23950 23950 24050 23950 2328
764 20250325 091100 1319606000 24000 24050 24150 24000 3342
765 20250325 091000 1239135450 24050 24150 24150 24000 3015
766 20250325 090900 1166607350 24100 24100 24150 24050 1795
767 20250325 090800 1123332350 24100 24050 24100 24000 1614
768 20250325 090700 1084489600 24050 23950 24050 23900 763
769 20250325 090600 1066211800 23950 23900 23950 23850 1182
770 20250325 090500 1037953350 23800 23950 23950 23800 7586
771 20250325 090400 856857675 23950 24100 24150 23950 2843
772 20250325 090300 788632175 24050 24050 24150 24050 6028
773 20250325 090200 643586975 24100 24050 24150 24050 1700
774 20250325 090100 602603350 24000 24100 24250 24000 5667
775 20250325 090000 466262900 24100 24350 24350 24000 18800

773
475830/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,773 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,215100,18764327625,25100,25100,25100,25100,3943
20250326,215000,18764327625,25100,25100,25100,25100,0
20250326,214900,18764327625,25100,25100,25100,25100,0
20250326,214800,18764327625,25100,25100,25100,25100,0
20250326,214700,18764327625,25100,25100,25100,25100,0
20250326,214600,18764327625,25100,25100,25100,25100,0
20250326,214500,18764327625,25100,25100,25100,25100,0
20250326,214400,18764327625,25100,25100,25100,25100,0
20250326,214300,18764327625,25100,25100,25100,25100,0
20250326,214200,18764327625,25100,25100,25100,25100,0
20250326,214100,18764327625,25100,25100,25100,25100,0
20250326,214000,18764327625,25100,25100,25100,25100,0
20250326,213900,18764327625,25100,25100,25100,25100,0
20250326,213800,18764327625,25100,25100,25100,25100,0
20250326,213700,18764327625,25100,25100,25100,25100,0
20250326,213600,18764327625,25100,25100,25100,25100,0
20250326,213500,18764327625,25100,25100,25100,25100,0
20250326,213400,18764327625,25100,25100,25100,25100,0
20250326,213300,18764327625,25100,25100,25100,25100,0
20250326,213200,18764327625,25100,25100,25100,25100,0
20250326,213100,18764327625,25100,25100,25100,25100,0
20250326,213000,18764327625,25100,25100,25100,25100,0
20250326,212900,18764327625,25100,25100,25100,25100,0
20250326,212800,18764327625,25100,25100,25100,25100,0
20250326,212700,18764327625,25100,25100,25100,25100,0
20250326,212600,18764327625,25100,25100,25100,25100,0
20250326,212500,18764327625,25100,25100,25100,25100,0
20250326,212400,18764327625,25100,25100,25100,25100,0
20250326,212300,18764327625,25100,25100,25100,25100,0
20250326,212200,18764327625,25100,25100,25100,25100,0
20250326,212100,18764327625,25100,25100,25100,25100,3943
20250326,212000,18764327625,25100,25100,25100,25100,0
20250326,211900,18764327625,25100,25100,25100,25100,0
20250326,211800,18764327625,25100,25100,25100,25100,0
20250326,211700,18764327625,25100,25100,25100,25100,0
20250326,211600,18764327625,25100,25100,25100,25100,0
20250326,211500,18764327625,25100,25100,25100,25100,0
20250326,211400,18764327625,25100,25100,25100,25100,0
20250326,211300,18764327625,25100,25100,25100,25100,0
20250326,211200,18764327625,25100,25100,25100,25100,0
20250326,211100,18764327625,25100,25100,25100,25100,0
20250326,211000,18764327625,25100,25100,25100,25100,0
20250326,210900,18764327625,25100,25100,25100,25100,0
20250326,210800,18764327625,25100,25100,25100,25100,0
20250326,210700,18764327625,25100,25100,25100,25100,0
20250326,210600,18764327625,25100,25100,25100,25100,0
20250326,210500,18764327625,25100,25100,25100,25100,0
20250326,210400,18764327625,25100,25100,25100,25100,0
20250326,210300,18764327625,25100,25100,25100,25100,0
20250326,210200,18764327625,25100,25100,25100,25100,0
20250326,210100,18764327625,25100,25100,25100,25100,0
20250326,210000,18764327625,25100,25100,25100,25100,0
20250326,205900,18764327625,25100,25100,25100,25100,0
20250326,205800,18764327625,25100,25100,25100,25100,0
20250326,205700,18764327625,25100,25100,25100,25100,0
20250326,205600,18764327625,25100,25100,25100,25100,0
20250326,205500,18764327625,25100,25100,25100,25100,0
20250326,205400,18764327625,25100,25100,25100,25100,0
20250326,205300,18764327625,25100,25100,25100,25100,0
20250326,205200,18764327625,25100,25100,25100,25100,0
20250326,205100,18764327625,25100,25100,25100,25100,3943
20250326,205000,18764327625,25100,25100,25100,25100,0
20250326,204900,18764327625,25100,25100,25100,25100,0
20250326,204800,18764327625,25100,25100,25100,25100,0
20250326,204700,18764327625,25100,25100,25100,25100,0
20250326,204600,18764327625,25100,25100,25100,25100,0
20250326,204500,18764327625,25100,25100,25100,25100,0
20250326,204400,18764327625,25100,25100,25100,25100,0
20250326,204300,18764327625,25100,25100,25100,25100,0
20250326,204200,18764327625,25100,25100,25100,25100,0
20250326,204100,18764327625,25100,25100,25100,25100,0
20250326,204000,18764327625,25100,25100,25100,25100,0
20250326,203900,18764327625,25100,25100,25100,25100,0
20250326,203800,18764327625,25100,25100,25100,25100,0
20250326,203700,18764327625,25100,25100,25100,25100,0
20250326,203600,18764327625,25100,25100,25100,25100,0
20250326,203500,18764327625,25100,25100,25100,25100,0
20250326,203400,18764327625,25100,25100,25100,25100,0
20250326,203300,18764327625,25100,25100,25100,25100,0
20250326,203200,18764327625,25100,25100,25100,25100,0
20250326,203100,18764327625,25100,25100,25100,25100,0
20250326,203000,18764327625,25100,25100,25100,25100,0
20250326,202900,18764327625,25100,25100,25100,25100,0
20250326,202800,18764327625,25100,25100,25100,25100,0
20250326,202700,18764327625,25100,25100,25100,25100,0
20250326,202600,18764327625,25100,25100,25100,25100,0
20250326,202500,18764327625,25100,25100,25100,25100,0
20250326,202400,18764327625,25100,25100,25100,25100,0
20250326,202300,18764327625,25100,25100,25100,25100,0
20250326,202200,18764327625,25100,25100,25100,25100,0
20250326,202100,18764327625,25100,25100,25100,25100,3943
20250326,202000,18764327625,25100,25100,25100,25100,0
20250326,201900,18764327625,25100,25100,25100,25100,0
20250326,201800,18764327625,25100,25100,25100,25100,0
20250326,201700,18764327625,25100,25100,25100,25100,0
20250326,201600,18764327625,25100,25100,25100,25100,0
20250326,201500,18764327625,25100,25100,25100,25100,0
20250326,201400,18764327625,25100,25100,25100,25100,0
20250326,201300,18764327625,25100,25100,25100,25100,0
20250326,201200,18764327625,25100,25100,25100,25100,0
20250326,201100,18764327625,25100,25100,25100,25100,0
20250326,201000,18764327625,25100,25100,25100,25100,0
20250326,200900,18764327625,25100,25100,25100,25100,0
20250326,200800,18764327625,25100,25100,25100,25100,0
20250326,200700,18764327625,25100,25100,25100,25100,0
20250326,200600,18764327625,25100,25100,25100,25100,0
20250326,200500,18764327625,25100,25100,25100,25100,0
20250326,200400,18764327625,25100,25100,25100,25100,0
20250326,200300,18764327625,25100,25100,25100,25100,0
20250326,200200,18764327625,25100,25100,25100,25100,0
20250326,200100,18764327625,25100,25100,25100,25100,0
20250326,200000,18764327625,25100,25100,25100,25100,0
20250326,195900,18764327625,25100,25100,25100,25100,0
20250326,195800,18764327625,25100,25100,25100,25100,0
20250326,195700,18764327625,25100,25100,25100,25100,0
20250326,195600,18764327625,25100,25100,25100,25100,0
20250326,195500,18764327625,25100,25100,25100,25100,0
20250326,195400,18764327625,25100,25100,25100,25100,0
20250326,195300,18764327625,25100,25100,25100,25100,0
20250326,195200,18764327625,25100,25100,25100,25100,0
20250326,195100,18764327625,25100,25100,25100,25100,3943
20250326,195000,18764327625,25100,25100,25100,25100,0
20250326,194900,18764327625,25100,25100,25100,25100,0
20250326,194800,18764327625,25100,25100,25100,25100,0
20250326,194700,18764327625,25100,25100,25100,25100,0
20250326,194600,18764327625,25100,25100,25100,25100,0
20250326,194500,18764327625,25100,25100,25100,25100,0
20250326,194400,18764327625,25100,25100,25100,25100,0
20250326,194300,18764327625,25100,25100,25100,25100,0
20250326,194200,18764327625,25100,25100,25100,25100,0
20250326,194100,18764327625,25100,25100,25100,25100,0
20250326,194000,18764327625,25100,25100,25100,25100,0
20250326,193900,18764327625,25100,25100,25100,25100,0
20250326,193800,18764327625,25100,25100,25100,25100,0
20250326,193700,18764327625,25100,25100,25100,25100,0
20250326,193600,18764327625,25100,25100,25100,25100,0
20250326,193500,18764327625,25100,25100,25100,25100,0
20250326,193400,18764327625,25100,25100,25100,25100,0
20250326,193300,18764327625,25100,25100,25100,25100,0
20250326,193200,18764327625,25100,25100,25100,25100,0
20250326,193100,18764327625,25100,25100,25100,25100,0
20250326,193000,18764327625,25100,25100,25100,25100,0
20250326,192900,18764327625,25100,25100,25100,25100,0
20250326,192800,18764327625,25100,25100,25100,25100,0
20250326,192700,18764327625,25100,25100,25100,25100,0
20250326,192600,18764327625,25100,25100,25100,25100,0
20250326,192500,18764327625,25100,25100,25100,25100,0
20250326,192400,18764327625,25100,25100,25100,25100,0
20250326,192300,18764327625,25100,25100,25100,25100,0
20250326,192200,18764327625,25100,25100,25100,25100,0
20250326,192100,18764327625,25100,25100,25100,25100,3943
20250326,192000,18764327625,25100,25100,25100,25100,0
20250326,191900,18764327625,25100,25100,25100,25100,0
20250326,191800,18764327625,25100,25100,25100,25100,0
20250326,191700,18764327625,25100,25100,25100,25100,0
20250326,191600,18764327625,25100,25100,25100,25100,0
20250326,191500,18764327625,25100,25100,25100,25100,0
20250326,191400,18764327625,25100,25100,25100,25100,0
20250326,191300,18764327625,25100,25100,25100,25100,0
20250326,191200,18764327625,25100,25100,25100,25100,0
20250326,191100,18764327625,25100,25100,25100,25100,0
20250326,191000,18764327625,25100,25100,25100,25100,0
20250326,190900,18764327625,25100,25100,25100,25100,0
20250326,190800,18764327625,25100,25100,25100,25100,0
20250326,190700,18764327625,25100,25100,25100,25100,0
20250326,190600,18764327625,25100,25100,25100,25100,0
20250326,190500,18764327625,25100,25100,25100,25100,0
20250326,190400,18764327625,25100,25100,25100,25100,0
20250326,190300,18764327625,25100,25100,25100,25100,0
20250326,190200,18764327625,25100,25100,25100,25100,0
20250326,190100,18764327625,25100,25100,25100,25100,0
20250326,190000,18764327625,25100,25100,25100,25100,0
20250326,185900,18764327625,25100,25100,25100,25100,0
20250326,185800,18764327625,25100,25100,25100,25100,0
20250326,185700,18764327625,25100,25100,25100,25100,0
20250326,185600,18764327625,25100,25100,25100,25100,0
20250326,185500,18764327625,25100,25100,25100,25100,0
20250326,185400,18764327625,25100,25100,25100,25100,0
20250326,185300,18764327625,25100,25100,25100,25100,0
20250326,185200,18764327625,25100,25100,25100,25100,0
20250326,185100,18764327625,25100,25100,25100,25100,3943
20250326,185000,18764327625,25100,25100,25100,25100,0
20250326,184900,18764327625,25100,25100,25100,25100,0
20250326,184800,18764327625,25100,25100,25100,25100,0
20250326,184700,18764327625,25100,25100,25100,25100,0
20250326,184600,18764327625,25100,25100,25100,25100,0
20250326,184500,18764327625,25100,25100,25100,25100,0
20250326,184400,18764327625,25100,25100,25100,25100,0
20250326,184300,18764327625,25100,25100,25100,25100,0
20250326,184200,18764327625,25100,25100,25100,25100,0
20250326,184100,18764327625,25100,25100,25100,25100,0
20250326,184000,18764327625,25100,25100,25100,25100,0
20250326,183900,18764327625,25100,25100,25100,25100,0
20250326,183800,18764327625,25100,25100,25100,25100,0
20250326,183700,18764327625,25100,25100,25100,25100,0
20250326,183600,18764327625,25100,25100,25100,25100,0
20250326,183500,18764327625,25100,25100,25100,25100,0
20250326,183400,18764327625,25100,25100,25100,25100,0
20250326,183300,18764327625,25100,25100,25100,25100,0
20250326,183200,18764327625,25100,25100,25100,25100,0
20250326,183100,18764327625,25100,25100,25100,25100,0
20250326,183000,18764327625,25100,25100,25100,25100,0
20250326,182900,18764327625,25100,25100,25100,25100,0
20250326,182800,18764327625,25100,25100,25100,25100,0
20250326,182700,18764327625,25100,25100,25100,25100,0
20250326,182600,18764327625,25100,25100,25100,25100,0
20250326,182500,18764327625,25100,25100,25100,25100,0
20250326,182400,18764327625,25100,25100,25100,25100,0
20250326,182300,18764327625,25100,25100,25100,25100,0
20250326,182200,18764327625,25100,25100,25100,25100,0
20250326,182100,18764327625,25100,25100,25100,25100,3943
20250326,182000,18764327625,25100,25100,25100,25100,0
20250326,181900,18764327625,25100,25100,25100,25100,0
20250326,181800,18764327625,25100,25100,25100,25100,0
20250326,181700,18764327625,25100,25100,25100,25100,0
20250326,181600,18764327625,25100,25100,25100,25100,0
20250326,181500,18764327625,25100,25100,25100,25100,0
20250326,181400,18764327625,25100,25100,25100,25100,0
20250326,181300,18764327625,25100,25100,25100,25100,0
20250326,181200,18764327625,25100,25100,25100,25100,0
20250326,181100,18764327625,25100,25100,25100,25100,0
20250326,181000,18764327625,25100,25100,25100,25100,0
20250326,180900,18764327625,25100,25100,25100,25100,0
20250326,180800,18764327625,25100,25100,25100,25100,0
20250326,180700,18764327625,25100,25100,25100,25100,0
20250326,180600,18764327625,25100,25100,25100,25100,0
20250326,180500,18764327625,25100,25100,25100,25100,0
20250326,180400,18764327625,25100,25100,25100,25100,0
20250326,180300,18764327625,25100,25100,25100,25100,0
20250326,180200,18764327625,25100,25100,25100,25100,0
20250326,180100,18764327625,25100,25100,25100,25100,0
20250326,180000,18764327625,25100,25100,25100,25100,0
20250326,175900,18764327625,25100,25100,25100,25100,0
20250326,175800,18764327625,25100,25100,25100,25100,0
20250326,175700,18764327625,25100,25100,25100,25100,0
20250326,175600,18764327625,25100,25100,25100,25100,0
20250326,175500,18764327625,25100,25100,25100,25100,0
20250326,175400,18764327625,25100,25100,25100,25100,0
20250326,175300,18764327625,25100,25100,25100,25100,0
20250326,175200,18764327625,25100,25100,25100,25100,0
20250326,175100,18764327625,25100,25100,25100,25100,3943
20250326,175000,18764327625,25100,25100,25100,25100,0
20250326,174900,18764327625,25100,25100,25100,25100,0
20250326,174800,18764327625,25100,25100,25100,25100,0
20250326,174700,18764327625,25100,25100,25100,25100,0
20250326,174600,18764327625,25100,25100,25100,25100,0
20250326,174500,18764327625,25100,25100,25100,25100,0
20250326,174400,18764327625,25100,25100,25100,25100,0
20250326,174300,18764327625,25100,25100,25100,25100,0
20250326,174200,18764327625,25100,25100,25100,25100,0
20250326,174100,18764327625,25100,25100,25100,25100,0
20250326,174000,18764327625,25100,25100,25100,25100,0
20250326,173900,18764327625,25100,25100,25100,25100,0
20250326,173800,18764327625,25100,25100,25100,25100,0
20250326,173700,18764327625,25100,25100,25100,25100,0
20250326,173600,18764327625,25100,25100,25100,25100,0
20250326,173500,18764327625,25100,25100,25100,25100,0
20250326,173400,18764327625,25100,25100,25100,25100,0
20250326,173300,18764327625,25100,25100,25100,25100,0
20250326,173200,18764327625,25100,25100,25100,25100,0
20250326,173100,18764327625,25100,25100,25100,25100,0
20250326,173000,18764327625,25100,25100,25100,25100,0
20250326,172900,18764327625,25100,25100,25100,25100,0
20250326,172800,18764327625,25100,25100,25100,25100,0
20250326,172700,18764327625,25100,25100,25100,25100,0
20250326,172600,18764327625,25100,25100,25100,25100,0
20250326,172500,18764327625,25100,25100,25100,25100,0
20250326,172400,18764327625,25100,25100,25100,25100,0
20250326,172300,18764327625,25100,25100,25100,25100,0
20250326,172200,18764327625,25100,25100,25100,25100,0
20250326,172100,18764327625,25100,25100,25100,25100,3943
20250326,172000,18764327625,25100,25100,25100,25100,0
20250326,171900,18764327625,25100,25100,25100,25100,0
20250326,171800,18764327625,25100,25100,25100,25100,0
20250326,171700,18764327625,25100,25100,25100,25100,0
20250326,171600,18764327625,25100,25100,25100,25100,0
20250326,171500,18764327625,25100,25100,25100,25100,0
20250326,171400,18764327625,25100,25100,25100,25100,0
20250326,171300,18764327625,25100,25100,25100,25100,0
20250326,171200,18764327625,25100,25100,25100,25100,0
20250326,171100,18764327625,25100,25100,25100,25100,0
20250326,171000,18764327625,25100,25100,25100,25100,0
20250326,170900,18764327625,25100,25100,25100,25100,0
20250326,170800,18764327625,25100,25100,25100,25100,0
20250326,170700,18764327625,25100,25100,25100,25100,0
20250326,170600,18764327625,25100,25100,25100,25100,0
20250326,170500,18764327625,25100,25100,25100,25100,0
20250326,170400,18764327625,25100,25100,25100,25100,0
20250326,170300,18764327625,25100,25100,25100,25100,0
20250326,170200,18764327625,25100,25100,25100,25100,0
20250326,170100,18764327625,25100,25100,25100,25100,0
20250326,170000,18764327625,25100,25100,25100,25100,0
20250326,165900,18764327625,25100,25100,25100,25100,0
20250326,165800,18764327625,25100,25100,25100,25100,0
20250326,165700,18764327625,25100,25100,25100,25100,0
20250326,165600,18764327625,25100,25100,25100,25100,0
20250326,165500,18764327625,25100,25100,25100,25100,0
20250326,165400,18764327625,25100,25100,25100,25100,0
20250326,165300,18764327625,25100,25100,25100,25100,0
20250326,165200,18764327625,25100,25100,25100,25100,0
20250326,165100,18764327625,25100,25100,25100,25100,3943
20250326,165000,18764327625,25100,25100,25100,25100,0
20250326,164900,18764327625,25100,25100,25100,25100,0
20250326,164800,18764327625,25100,25100,25100,25100,0
20250326,164700,18764327625,25100,25100,25100,25100,0
20250326,164600,18764327625,25100,25100,25100,25100,0
20250326,164500,18764327625,25100,25100,25100,25100,0
20250326,164400,18764327625,25100,25100,25100,25100,0
20250326,164300,18764327625,25100,25100,25100,25100,0
20250326,164200,18764327625,25100,25100,25100,25100,0
20250326,164100,18764327625,25100,25100,25100,25100,0
20250326,164000,18764327625,25100,25100,25100,25100,0
20250326,163900,18764327625,25100,25100,25100,25100,0
20250326,163800,18764327625,25100,25100,25100,25100,0
20250326,163700,18764327625,25100,25100,25100,25100,0
20250326,163600,18764327625,25100,25100,25100,25100,0
20250326,163500,18764327625,25100,25100,25100,25100,0
20250326,163400,18764327625,25100,25100,25100,25100,0
20250326,163300,18764327625,25100,25100,25100,25100,0
20250326,163200,18764327625,25100,25100,25100,25100,0
20250326,163100,18764327625,25100,25100,25100,25100,0
20250326,163000,18764327625,25100,25100,25100,25100,0
20250326,162900,18764327625,25100,25100,25100,25100,0
20250326,162800,18764327625,25100,25100,25100,25100,0
20250326,162700,18764327625,25100,25100,25100,25100,0
20250326,162600,18764327625,25100,25100,25100,25100,0
20250326,162500,18764327625,25100,25100,25100,25100,0
20250326,162400,18764327625,25100,25100,25100,25100,0
20250326,162300,18764327625,25100,25100,25100,25100,0
20250326,162200,18764327625,25100,25100,25100,25100,0
20250326,162100,18764327625,25100,25100,25100,25100,3943
20250326,162000,18764327625,25100,25100,25100,25100,0
20250326,161900,18764327625,25100,25100,25100,25100,0
20250326,161800,18764327625,25100,25100,25100,25100,0
20250326,161700,18764327625,25100,25100,25100,25100,0
20250326,161600,18764327625,25100,25100,25100,25100,0
20250326,161500,18764327625,25100,25100,25100,25100,0
20250326,161400,18764327625,25100,25100,25100,25100,0
20250326,161300,18764327625,25100,25100,25100,25100,0
20250326,161200,18764327625,25100,25100,25100,25100,0
20250326,161100,18764327625,25100,25100,25100,25100,0
20250326,161000,18764327625,25100,25100,25100,25100,0
20250326,160900,18764327625,25100,25100,25100,25100,0
20250326,160800,18764327625,25100,25100,25100,25100,0
20250326,160700,18764327625,25100,25100,25100,25100,0
20250326,160600,18764327625,25100,25100,25100,25100,0
20250326,160500,18764327625,25100,25100,25100,25100,0
20250326,160400,18764327625,25100,25100,25100,25100,0
20250326,160300,18764327625,25100,25100,25100,25100,0
20250326,160200,18764327625,25100,25100,25100,25100,0
20250326,160100,18764327625,25100,25100,25100,25100,0
20250326,160000,18764327625,25100,25100,25100,25100,0
20250326,155900,18764327625,25100,25100,25100,25100,0
20250326,155800,18764327625,25100,25100,25100,25100,0
20250326,155700,18764327625,25100,25100,25100,25100,0
20250326,155600,18764327625,25100,25100,25100,25100,0
20250326,155500,18764327625,25100,25100,25100,25100,0
20250326,155400,18764327625,25100,25100,25100,25100,0
20250326,155300,18764327625,25100,25100,25100,25100,0
20250326,155200,18764327625,25100,25100,25100,25100,0
20250326,155100,18764327625,25100,25100,25100,25100,3943
20250326,155000,18764327625,25100,25100,25100,25100,0
20250326,154900,18764327625,25100,25100,25100,25100,0
20250326,154800,18764327625,25100,25100,25100,25100,0
20250326,154700,18764327625,25100,25100,25100,25100,0
20250326,154600,18764327625,25100,25100,25100,25100,0
20250326,154500,18764327625,25100,25100,25100,25100,0
20250326,154400,18764327625,25100,25100,25100,25100,0
20250326,154300,18764327625,25100,25100,25100,25100,0
20250326,154200,18764327625,25100,25100,25100,25100,0
20250326,154100,18764327625,25100,25100,25100,25100,0
20250326,154000,18764327625,25100,25100,25100,25100,0
20250326,153900,18764327625,25100,25100,25100,25100,0
20250326,153800,18764327625,25100,25100,25100,25100,0
20250326,153700,18764327625,25100,25100,25100,25100,0
20250326,153600,18764327625,25100,25100,25100,25100,0
20250326,153500,18764327625,25100,25100,25100,25100,0
20250326,153400,18764327625,25100,25100,25100,25100,0
20250326,153300,18764327625,25100,25100,25100,25100,0
20250326,153200,18764327625,25100,25100,25100,25100,0
20250326,153100,18764327625,25100,25100,25100,25100,0
20250326,153000,18764327625,25100,25100,25100,25100,3943
20250326,152900,18665358325,25050,25050,25050,25050,0
20250326,152800,18665358325,25050,25050,25050,25050,0
20250326,152700,18665358325,25050,25050,25050,25050,0
20250326,152600,18665358325,25050,25050,25050,25050,0
20250326,152500,18665358325,25050,25050,25050,25050,0
20250326,152400,18665358325,25050,25050,25050,25050,0
20250326,152300,18665358325,25050,25050,25050,25050,0
20250326,152200,18665358325,25050,25050,25050,25050,0
20250326,152100,18665358325,25050,25050,25050,25050,0
20250326,152000,18665358325,25050,25050,25050,25050,0
20250326,151900,18665358325,25050,25050,25100,25050,1764
20250326,151800,18621161625,25100,25150,25150,25050,1611
20250326,151700,18580689675,25150,25150,25150,25100,824
20250326,151600,18559991125,25100,25200,25200,25100,1298
20250326,151500,18527341875,25200,25150,25200,25150,351
20250326,151400,18518504925,25150,25100,25150,25100,2303
20250326,151300,18460685925,25150,25150,25150,25100,588
20250326,151200,18445910625,25150,25150,25150,25100,821
20250326,151100,18425282125,25100,25150,25150,25100,1035
20250326,151000,18399286925,25150,25050,25150,25050,927
20250326,150900,18376027175,25050,25150,25200,25050,2099
20250326,150800,18323273425,25150,25200,25200,25150,940
20250326,150700,18299598525,25200,25100,25200,25100,484
20250326,150600,18287434375,25100,25200,25200,25100,673
20250326,150500,18270501300,25200,25200,25200,25150,328
20250326,150400,18262245600,25150,25150,25200,25050,517
20250326,150300,18249248500,25100,25150,25200,25050,996
20250326,150200,18224220000,25200,25150,25200,25100,375
20250326,150100,18214782550,25200,25100,25200,25050,3529
20250326,150000,18126322200,25100,25300,25300,25100,2002
20250326,145900,18075930050,25300,25300,25300,25250,810
20250326,145800,18055464950,25250,25350,25400,25250,1264
20250326,145700,18023469750,25350,25400,25400,25350,1744
20250326,145600,17979252700,25400,25400,25450,25400,628
20250326,145500,17963290400,25375,25400,25400,25375,1138
20250326,145400,17934388350,25400,25400,25400,25375,416
20250326,145300,17923825825,25400,25350,25400,25325,371
20250326,145200,17914420650,25350,25300,25350,25250,847
20250326,145100,17892984100,25300,25300,25300,25275,350
20250326,145000,17884131025,25300,25200,25300,25200,750
20250326,144900,17865206850,25200,25150,25200,25150,495
20250326,144800,17852740925,25150,25100,25150,25100,339
20250326,144700,17844218500,25150,25200,25250,25150,3882
20250326,144600,17746457150,25200,25350,25350,25200,4358
20250326,144500,17636343350,25400,25400,25450,25350,409
20250326,144400,17625955900,25400,25350,25450,25350,756
20250326,144300,17606754350,25400,25300,25450,25300,451
20250326,144200,17595323700,25350,25350,25350,25300,878
20250326,144100,17573089500,25350,25350,25350,25300,324
20250326,144000,17564881250,25350,25350,25350,25300,477
20250326,143900,17552802250,25350,25300,25350,25250,531
20250326,143800,17539362250,25300,25400,25400,25300,3599
20250326,143700,17448231700,25400,25400,25400,25350,300
20250326,143600,17440616400,25400,25400,25400,25350,1398
20250326,143500,17405148500,25350,25350,25400,25350,445
20250326,143400,17393847800,25400,25350,25400,25350,484
20250326,143300,17381568000,25350,25400,25400,25350,503
20250326,143200,17368804000,25400,25450,25450,25350,402
20250326,143100,17358584900,25450,25400,25450,25350,364
20250326,143000,17349339250,25400,25450,25450,25350,1689
20250326,142900,17306447600,25450,25500,25500,25450,3603
20250326,142800,17214613800,25500,25475,25500,25400,454
20250326,142700,17203055750,25475,25450,25500,25400,412
20250326,142600,17192572450,25450,25500,25500,25450,457
20250326,142500,17180926700,25400,25450,25500,25400,419
20250326,142400,17170266700,25450,25450,25500,25400,792
20250326,142300,17150117300,25450,25450,25500,25400,931
20250326,142200,17126445250,25450,25450,25500,25400,1172
20250326,142100,17096620975,25500,25500,25500,25500,502
20250326,142000,17083819975,25500,25425,25500,25425,1081
20250326,141900,17056258575,25450,25500,25500,25450,1156
20250326,141800,17026827625,25450,25500,25550,25450,813
20250326,141700,17006101225,25500,25500,25500,25450,344
20250326,141600,16997329725,25500,25400,25500,25350,1325
20250326,141500,16963614575,25400,25400,25400,25375,907
20250326,141400,16940576825,25400,25450,25450,25400,1268
20250326,141300,16908341925,25450,25450,25500,25400,569
20250326,141200,16893862650,25450,25525,25525,25450,639
20250326,141100,16877587375,25550,25500,25550,25475,921
20250326,141000,16854094775,25550,25550,25550,25450,2294
20250326,140900,16795588325,25550,25400,25550,25350,2913
20250326,140800,16721358375,25400,25350,25400,25350,1064
20250326,140700,16694355125,25350,25300,25350,25250,987
20250326,140600,16669383575,25300,25250,25300,25250,465
20250326,140500,16657622025,25250,25200,25250,25200,364
20250326,140400,16648435625,25200,25200,25250,25150,439
20250326,140300,16637370625,25250,25300,25300,25200,1579
20250326,140200,16597562325,25300,25250,25300,25250,1021
20250326,140100,16571767225,25250,25250,25300,25150,894
20250326,140000,16549209425,25150,25300,25300,25150,1104
20250326,135900,16521373675,25300,25250,25350,25150,1267
20250326,135800,16489396950,25275,25450,25450,25275,1979
20250326,135700,16439210725,25450,25400,25450,25350,3763
20250326,135600,16343628475,25400,25300,25450,25300,6551
20250326,135500,16177576375,25300,25250,25350,25200,2838
20250326,135400,16105817225,25250,25150,25300,25100,2557
20250326,135300,16041400825,25150,25050,25150,24950,2405
20250326,135200,15981064475,25000,25000,25000,24950,1450
20250326,135100,15944828325,25000,25000,25050,25000,592
20250326,135000,15930009925,25000,25000,25000,25000,562
20250326,134900,15915959925,25050,24950,25100,24950,787
20250326,134800,15896264325,24950,24950,25025,24950,1434
20250326,134700,15860439550,24950,24950,25000,24900,3111
20250326,134600,15782703350,24900,24850,24900,24850,843
20250326,134500,15761718050,24900,24850,24900,24850,286
20250326,134400,15754604000,24850,24850,24850,24850,122
20250326,134300,15751572300,24850,24800,24850,24800,950
20250326,134200,15728010750,24850,24900,24900,24800,244
20250326,134100,15721947400,24900,24900,24900,24900,160
20250326,134000,15717963400,24950,24750,24950,24750,568
20250326,133900,15703846200,24750,24800,24800,24750,687
20250326,133800,15686810050,24800,24750,24800,24750,483
20250326,133700,15674855450,24750,24800,24850,24750,3949
20250326,133600,15576975800,24850,24850,24850,24850,2119
20250326,133500,15524318650,24850,24850,24850,24850,400
20250326,133400,15514378650,24850,24800,24850,24800,704
20250326,133300,15496896950,24850,24800,24850,24800,544
20250326,133200,15483390400,24850,24850,24850,24850,376
20250326,133100,15474046800,24800,24850,24900,24800,1203
20250326,133000,15444148375,24850,24950,24950,24850,492
20250326,132900,15431903400,24850,24800,24900,24800,950
20250326,132800,15408290500,24800,24850,24850,24750,330
20250326,132700,15400113800,24850,24800,24850,24750,1603
20250326,132600,15360382950,24750,24750,24800,24750,712
20250326,132500,15342752850,24750,24750,24750,24750,979
20250326,132400,15318522600,24750,24750,24750,24700,1032
20250326,132300,15293027525,24750,24750,24750,24700,477
20250326,132200,15281230475,24700,24700,24750,24700,710
20250326,132100,15263670725,24700,24750,24750,24700,2391
20250326,132000,15204514525,24750,24800,24800,24750,163
20250326,131900,15200475325,24800,24800,24850,24800,1322
20250326,131800,15167689475,24750,24750,24750,24700,2331
20250326,131700,15110052225,24800,24750,24800,24700,740
20250326,131600,15091745475,24725,24650,24725,24600,2631
20250326,131500,15026830775,24650,24650,24650,24600,1841
20250326,131400,14981453125,24650,24650,24650,24600,2135
20250326,131300,14928875600,24700,24650,24700,24600,3384
20250326,131200,14845527275,24650,24750,24750,24600,4039
20250326,131100,14745922725,24750,24700,24750,24700,825
20250326,131000,14725533375,24700,24750,24800,24700,1472
20250326,130900,14689142225,24750,24900,24900,24700,3440
20250326,130800,14603934875,24900,24900,24900,24875,207
20250326,130700,14598780600,24850,24800,24850,24800,1752
20250326,130600,14555303350,24850,24850,24850,24850,1070
20250326,130500,14528713850,24800,24750,24800,24750,1552
20250326,130400,14490252500,24750,24725,24800,24700,2230
20250326,130300,14435117125,24750,24600,24750,24550,3270
20250326,130200,14354546300,24550,24700,24800,24550,14838
20250326,130100,13989388300,24650,24850,24850,24650,25718
20250326,130000,13352968525,24900,25000,25000,24900,4564
20250326,125900,13239175075,24975,25000,25000,24975,89
20250326,125800,13236950425,25000,24975,25000,24950,250
20250326,125700,13230709475,25000,25000,25000,24950,422
20250326,125600,13220161225,25000,25000,25000,24950,457
20250326,125500,13208753150,25000,24950,25025,24950,999
20250326,125400,13183788225,24975,25000,25025,24950,476
20250326,125300,13171893900,25000,24950,25000,24950,681
20250326,125200,13154885750,24950,25000,25050,24950,1332
20250326,125100,13121582700,25050,25000,25050,25000,328
20250326,125000,13113367800,25000,24950,25050,24950,831
20250326,124900,13092606350,25000,24900,25000,24900,898
20250326,124800,13070204925,24900,25050,25050,24900,10381
20250326,124700,12811082425,25050,25150,25150,25000,12200
20250326,124600,12505452675,25150,25150,25200,25150,3123
20250326,124500,12426909175,25200,25200,25250,25150,876
20250326,124400,12404834425,25200,25200,25200,25200,175
20250326,124300,12400424425,25200,25150,25200,25150,1164
20250326,124200,12371096625,25200,25200,25200,25150,889
20250326,124100,12348722975,25150,25200,25200,25150,54
20250326,124000,12347364250,25200,25200,25200,25150,533
20250326,123900,12333949225,25200,25250,25250,25200,191
20250326,123800,12329134850,25200,25200,25200,25150,425
20250326,123700,12318426250,25200,25200,25200,25150,540
20250326,123600,12304818300,25200,25225,25225,25200,324
20250326,123500,12296653450,25200,25200,25200,25200,430
20250326,123400,12285817450,25250,25250,25250,25150,1137
20250326,123300,12257178350,25250,25250,25250,25250,30
20250326,123200,12256420850,25250,25250,25250,25200,523
20250326,123100,12243228650,25200,25200,25200,25200,36
20250326,123000,12242321450,25150,25200,25200,25150,2866
20250326,122900,12170232100,25200,25250,25250,25200,1025
20250326,122800,12144399500,25250,25200,25250,25200,2647
20250326,122700,12077694850,25200,25250,25250,25200,407
20250326,122600,12067438100,25250,25300,25300,25200,2421
20250326,122500,12006339450,25300,25250,25300,25250,1133
20250326,122400,11977731000,25250,25300,25300,25250,181
20250326,122300,11973160700,25300,25300,25300,25300,2
20250326,122200,11973110100,25300,25300,25350,25300,1316
20250326,122100,11939815100,25300,25300,25300,25300,5
20250326,122000,11939688600,25300,25350,25350,25300,392
20250326,121900,11929770000,25350,25300,25350,25300,260
20250326,121800,11923181500,25300,25300,25300,25300,181
20250326,121700,11918602200,25300,25350,25350,25300,35
20250326,121600,11917715000,25300,25300,25300,25300,78
20250326,121500,11915741600,25300,25300,25350,25300,409
20250326,121400,11905391650,25300,25300,25300,25300,346
20250326,121300,11896637850,25300,25350,25350,25300,85
20250326,121200,11894487150,25350,25350,25350,25350,132
20250326,121100,11891140950,25300,25400,25400,25300,83
20250326,121000,11889038300,25300,25350,25350,25300,2
20250326,120900,11888987650,25350,25250,25350,25250,1660
20250326,120800,11846988350,25250,25300,25300,25250,170
20250326,120700,11842691600,25250,25250,25250,25250,292
20250326,120600,11835318600,25250,25300,25300,25250,281
20250326,120500,11828217400,25300,25300,25300,25300,49
20250326,120400,11826977700,25300,25300,25300,25300,14
20250326,120300,11826623500,25250,25300,25300,25250,119
20250326,120200,11823614700,25250,25250,25300,25250,240
20250326,120100,11817554650,25300,25300,25300,25300,867
20250326,120000,11795619550,25300,25350,25350,25300,373
20250326,115900,11786179475,25300,25300,25350,25300,142
20250326,115800,11782586675,25300,25350,25350,25300,293
20250326,115700,11775172375,25350,25300,25350,25300,136
20250326,115600,11771731525,25300,25200,25300,25200,405
20250326,115500,11761516325,25200,25450,25450,25150,12093
20250326,115400,11455799225,25450,25500,25500,25450,638
20250326,115300,11439530825,25500,25500,25550,25500,823
20250326,115200,11418544125,25500,25550,25550,25500,70
20250326,115100,11416756600,25500,25525,25525,25500,140
20250326,115000,11413186575,25500,25500,25500,25500,1609
20250326,114900,11372157075,25500,25400,25500,25400,95
20250326,114800,11369740075,25400,25450,25450,25400,734
20250326,114700,11351080425,25450,25425,25500,25400,506
20250326,114600,11338206650,25400,25400,25400,25400,153
20250326,114500,11334320450,25375,25375,25375,25375,0
20250326,114400,11334320450,25375,25400,25400,25375,236
20250326,114300,11328326100,25400,25375,25400,25375,34
20250326,114200,11327462550,25400,25350,25400,25350,1047
20250326,114100,11300918450,25325,25350,25350,25325,66
20250326,114000,11299245475,25300,25350,25350,25300,43
20250326,113900,11298155575,25350,25300,25350,25300,530
20250326,113800,11284746075,25300,25300,25350,25300,143
20250326,113700,11281127925,25300,25275,25300,25250,320
20250326,113600,11273035625,25300,25300,25325,25300,178
20250326,113500,11268531725,25300,25300,25300,25300,190
20250326,113400,11263724725,25300,25300,25300,25300,495
20250326,113300,11251201225,25250,25250,25250,25250,586
20250326,113200,11236404725,25250,25200,25250,25200,255
20250326,113100,11229976825,25200,25150,25250,25150,1313
20250326,113000,11196898475,25150,25200,25200,25150,449
20250326,112900,11185603850,25150,25150,25175,25150,1272
20250326,112800,11153612925,25200,25150,25200,25150,3926
20250326,112700,11054873775,25150,25250,25250,25150,3394
20250326,112600,10969370775,25250,25300,25300,25200,6039
20250326,112500,10816998775,25300,25250,25300,25250,169
20250326,112400,10812729825,25250,25400,25400,25250,11246
20250326,112300,10528277825,25400,25450,25450,25350,2998
20250326,112200,10452038675,25450,25500,25500,25450,349
20250326,112100,10443156275,25500,25450,25550,25450,500
20250326,112000,10430407575,25450,25500,25500,25450,457
20250326,111900,10418766225,25450,25500,25500,25450,24
20250326,111800,10418154800,25500,25450,25500,25450,268
20250326,111700,10411333900,25450,25500,25500,25450,518
20250326,111600,10398145300,25500,25450,25500,25450,3072
20250326,111500,10319811800,25450,25400,25500,25400,3162
20250326,111400,10239489350,25450,25525,25525,25450,3443
20250326,111300,10151797475,25550,25600,25600,25500,1181
20250326,111200,10121638950,25550,25550,25550,25550,1398
20250326,111100,10085920050,25550,25625,25625,25550,1929
20250326,111000,10036541150,25600,25600,25650,25600,882
20250326,110900,10013961850,25600,25650,25650,25600,4833
20250326,110800,9890236600,25650,25600,25650,25600,1178
20250326,110700,9860022400,25650,25675,25700,25650,2714
20250326,110600,9790405825,25700,25650,25700,25650,174
20250326,110500,9785941525,25700,25700,25700,25650,1127
20250326,110400,9757011000,25650,25675,25700,25650,265
20250326,110300,9750212025,25650,25675,25700,25650,203
20250326,110200,9745001750,25700,25700,25700,25700,5
20250326,110100,9744873250,25700,25700,25700,25650,1072
20250326,110000,9717356975,25650,25650,25650,25650,450
20250326,105900,9705814475,25650,25650,25650,25600,728
20250326,105800,9687156425,25650,25600,25650,25600,266
20250326,105700,9680341225,25600,25600,25650,25600,1049
20250326,105600,9653463475,25650,25650,25650,25625,321
20250326,105500,9645229900,25650,25600,25650,25600,465
20250326,105400,9633302750,25550,25525,25600,25500,2240
20250326,105300,9576018300,25500,25500,25500,25500,1309
20250326,105200,9542638800,25500,25525,25525,25500,355
20250326,105100,9533586275,25525,25550,25550,25525,843
20250326,105000,9512047725,25550,25550,25575,25550,206
20250326,104900,9506783200,25550,25500,25600,25500,3576
20250326,104800,9415319050,25500,25550,25550,25500,663
20250326,104700,9398379500,25550,25525,25550,25500,473
20250326,104600,9386302825,25525,25500,25525,25450,447
20250326,104500,9374904800,25450,25500,25600,25450,1293
20250326,104400,9341887400,25450,25500,25550,25450,618
20250326,104300,9326128450,25500,25450,25550,25400,1790
20250326,104200,9280513250,25500,25400,25500,25350,3196
20250326,104100,9199115700,25400,25475,25475,25300,11626
20250326,104000,8904496925,25500,25500,25525,25500,1454
20250326,103900,8867419900,25450,25500,25600,25450,1525
20250326,103800,8828532000,25500,25500,25550,25400,4404
20250326,103700,8716244250,25400,25550,25600,25400,5656
20250326,103600,8572083250,25600,25600,25600,25550,1003
20250326,103500,8546417000,25600,25850,25900,25500,6822
20250326,103400,8371186500,25850,26050,26050,25850,5373
20250326,103300,8231783300,26050,26100,26100,26050,4153
20250326,103200,8123462650,26100,26200,26200,26100,4419
20250326,103100,8007863500,26200,26150,26200,26100,5453
20250326,103000,7865185650,26100,26150,26200,26100,3738
20250326,102900,7767437950,26150,26000,26200,25950,8633
20250326,102800,7542023150,26000,26000,26050,26000,1269
20250326,102700,7509023300,26000,26050,26050,26000,1012
20250326,102600,7482706850,26000,26050,26100,26000,1920
20250326,102500,7432697250,26000,25950,26000,25950,933
20250326,102400,7408452250,25950,25950,26000,25950,382
20250326,102300,7398535450,26000,26000,26000,25950,634
20250326,102200,7382070550,25950,26050,26050,25900,2722
20250326,102100,7311281650,26050,25950,26100,25950,11960
20250326,102000,7000071425,25900,25900,25950,25900,140
20250326,101900,6996445225,25900,25950,25950,25850,534
20250326,101800,6982608675,25950,25900,26000,25900,3794
20250326,101700,6884153475,25900,25850,25900,25850,690
20250326,101600,6866306575,25850,25900,25950,25850,1716
20250326,101500,6821886075,25900,25900,25900,25900,705
20250326,101400,6803626575,25850,25800,25900,25800,1453
20250326,101300,6766065225,25800,25750,25800,25750,688
20250326,101200,6748333675,25750,25800,25850,25750,3218
20250326,101100,6665353425,25850,25950,25950,25850,3018
20250326,101000,6587262175,25950,25900,25950,25875,2975
20250326,100900,6510146300,25950,25875,25950,25875,1501
20250326,100800,6471264925,25900,25800,25900,25800,1143
20250326,100700,6441718875,25850,25750,25850,25750,895
20250326,100600,6418629075,25750,25700,25750,25650,451
20250326,100500,6407047875,25700,25650,25700,25600,327
20250326,100400,6398652425,25600,25800,25850,25600,2501
20250326,100300,6334249475,25800,25800,25850,25800,684
20250326,100200,6316588925,25800,25750,25800,25750,2464
20250326,100100,6253104875,25750,25750,25800,25750,1996
20250326,100000,6201655950,25700,25600,25750,25600,1897
20250326,095900,6152956450,25600,25500,25600,25500,647
20250326,095800,6136410700,25500,25400,25500,25400,1244
20250326,095700,6104770500,25400,25400,25450,25400,227
20250326,095600,6099004500,25450,25400,25450,25350,1043
20250326,095500,6072524650,25400,25550,25600,25350,7854
20250326,095400,5872529000,25500,25450,25550,25400,1347
20250326,095300,5838182450,25400,25350,25400,25300,1966
20250326,095200,5788351700,25350,25350,25350,25350,467
20250326,095100,5776513250,25350,25350,25400,25350,3161
20250326,095000,5696367200,25350,25350,25400,25350,802
20250326,094900,5676024950,25400,25350,25400,25350,1912
20250326,094800,5627521800,25400,25350,25400,25350,1132
20250326,094700,5598782350,25400,25350,25400,25300,1055
20250326,094600,5572063250,25300,25400,25400,25300,1681
20250326,094500,5529469300,25350,25300,25500,25250,2782
20250326,094400,5458942300,25300,25300,25300,25250,1408
20250326,094300,5423383800,25300,25250,25300,25200,2699
20250326,094200,5355238600,25250,25350,25400,25250,5799
20250326,094100,5208408500,25400,25400,25450,25350,850
20250326,094000,5186830800,25400,25400,25450,25350,2034
20250326,093900,5135184725,25400,25350,25550,25300,3847
20250326,093800,5037638175,25350,25600,25600,25350,9482
20250326,093700,4796197175,25600,25750,25750,25600,5317
20250326,093600,4659611975,25750,25800,25850,25750,1352
20250326,093500,4624752675,25800,25850,25850,25800,1594
20250326,093400,4583599875,25800,25850,25900,25800,705
20250326,093300,4565375575,25800,25750,25950,25750,3080
20250326,093200,4485923275,25750,25700,25800,25650,997
20250326,093100,4460269675,25700,25700,25750,25600,1694
20250326,093000,4416780475,25600,25700,25750,25600,2712
20250326,092900,4347171725,25700,25750,25750,25700,1977
20250326,092800,4296310425,25750,25850,25850,25750,2214
20250326,092700,4239185625,25850,26000,26000,25850,3487
20250326,092600,4148712975,26000,25950,26000,25925,2140
20250326,092500,4093151225,25900,25950,26050,25900,3098
20250326,092400,4012688250,26050,26050,26050,25950,5769
20250326,092300,3862632550,26050,26050,26150,26000,7101
20250326,092200,3677486250,26000,25900,26050,25900,2827
20250326,092100,3604004350,25950,26050,26050,25800,7136
20250326,092000,3418636025,26050,26100,26100,25950,4930
20250326,091900,3290281275,26100,25750,26250,25750,10953
20250326,091800,3005135950,25775,25450,25800,25400,6579
20250326,091700,2836522950,25400,25300,25450,25300,3242
20250326,091600,2754141650,25300,25250,25350,25200,1094
20250326,091500,2726486300,25250,25200,25250,25150,7646
20250326,091400,2533913075,25200,25400,25400,25200,6888
20250326,091300,2359825375,25400,25500,25500,25400,3284
20250326,091200,2276328975,25500,25450,25600,25400,4103
20250326,091100,2171810775,25450,25500,25600,25450,2767
20250326,091000,2101342525,25500,25550,25550,25450,1450
20250326,090900,2064372025,25600,25400,25650,25350,7932
20250326,090800,1862793000,25400,25550,25600,25400,7622
20250326,090700,1668740350,25550,25750,25800,25550,5379
20250326,090600,1530719700,25750,25650,25750,25650,4364
20250326,090500,1418497600,25650,25550,25750,25500,2917
20250326,090400,1343823600,25550,25900,25950,25450,19162
20250326,090300,850397000,25900,25950,26050,25900,6762
20250326,090200,674892550,26000,26100,26250,26000,11330
20250326,090100,378970200,26100,25850,26100,25750,9794
20250326,090000,125043800,25850,25750,25850,25700,4844
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 215100 18764327625 25100 25100 25100 25100 3943
3 20250326 215000 18764327625 25100 25100 25100 25100 0
4 20250326 214900 18764327625 25100 25100 25100 25100 0
5 20250326 214800 18764327625 25100 25100 25100 25100 0
6 20250326 214700 18764327625 25100 25100 25100 25100 0
7 20250326 214600 18764327625 25100 25100 25100 25100 0
8 20250326 214500 18764327625 25100 25100 25100 25100 0
9 20250326 214400 18764327625 25100 25100 25100 25100 0
10 20250326 214300 18764327625 25100 25100 25100 25100 0
11 20250326 214200 18764327625 25100 25100 25100 25100 0
12 20250326 214100 18764327625 25100 25100 25100 25100 0
13 20250326 214000 18764327625 25100 25100 25100 25100 0
14 20250326 213900 18764327625 25100 25100 25100 25100 0
15 20250326 213800 18764327625 25100 25100 25100 25100 0
16 20250326 213700 18764327625 25100 25100 25100 25100 0
17 20250326 213600 18764327625 25100 25100 25100 25100 0
18 20250326 213500 18764327625 25100 25100 25100 25100 0
19 20250326 213400 18764327625 25100 25100 25100 25100 0
20 20250326 213300 18764327625 25100 25100 25100 25100 0
21 20250326 213200 18764327625 25100 25100 25100 25100 0
22 20250326 213100 18764327625 25100 25100 25100 25100 0
23 20250326 213000 18764327625 25100 25100 25100 25100 0
24 20250326 212900 18764327625 25100 25100 25100 25100 0
25 20250326 212800 18764327625 25100 25100 25100 25100 0
26 20250326 212700 18764327625 25100 25100 25100 25100 0
27 20250326 212600 18764327625 25100 25100 25100 25100 0
28 20250326 212500 18764327625 25100 25100 25100 25100 0
29 20250326 212400 18764327625 25100 25100 25100 25100 0
30 20250326 212300 18764327625 25100 25100 25100 25100 0
31 20250326 212200 18764327625 25100 25100 25100 25100 0
32 20250326 212100 18764327625 25100 25100 25100 25100 3943
33 20250326 212000 18764327625 25100 25100 25100 25100 0
34 20250326 211900 18764327625 25100 25100 25100 25100 0
35 20250326 211800 18764327625 25100 25100 25100 25100 0
36 20250326 211700 18764327625 25100 25100 25100 25100 0
37 20250326 211600 18764327625 25100 25100 25100 25100 0
38 20250326 211500 18764327625 25100 25100 25100 25100 0
39 20250326 211400 18764327625 25100 25100 25100 25100 0
40 20250326 211300 18764327625 25100 25100 25100 25100 0
41 20250326 211200 18764327625 25100 25100 25100 25100 0
42 20250326 211100 18764327625 25100 25100 25100 25100 0
43 20250326 211000 18764327625 25100 25100 25100 25100 0
44 20250326 210900 18764327625 25100 25100 25100 25100 0
45 20250326 210800 18764327625 25100 25100 25100 25100 0
46 20250326 210700 18764327625 25100 25100 25100 25100 0
47 20250326 210600 18764327625 25100 25100 25100 25100 0
48 20250326 210500 18764327625 25100 25100 25100 25100 0
49 20250326 210400 18764327625 25100 25100 25100 25100 0
50 20250326 210300 18764327625 25100 25100 25100 25100 0
51 20250326 210200 18764327625 25100 25100 25100 25100 0
52 20250326 210100 18764327625 25100 25100 25100 25100 0
53 20250326 210000 18764327625 25100 25100 25100 25100 0
54 20250326 205900 18764327625 25100 25100 25100 25100 0
55 20250326 205800 18764327625 25100 25100 25100 25100 0
56 20250326 205700 18764327625 25100 25100 25100 25100 0
57 20250326 205600 18764327625 25100 25100 25100 25100 0
58 20250326 205500 18764327625 25100 25100 25100 25100 0
59 20250326 205400 18764327625 25100 25100 25100 25100 0
60 20250326 205300 18764327625 25100 25100 25100 25100 0
61 20250326 205200 18764327625 25100 25100 25100 25100 0
62 20250326 205100 18764327625 25100 25100 25100 25100 3943
63 20250326 205000 18764327625 25100 25100 25100 25100 0
64 20250326 204900 18764327625 25100 25100 25100 25100 0
65 20250326 204800 18764327625 25100 25100 25100 25100 0
66 20250326 204700 18764327625 25100 25100 25100 25100 0
67 20250326 204600 18764327625 25100 25100 25100 25100 0
68 20250326 204500 18764327625 25100 25100 25100 25100 0
69 20250326 204400 18764327625 25100 25100 25100 25100 0
70 20250326 204300 18764327625 25100 25100 25100 25100 0
71 20250326 204200 18764327625 25100 25100 25100 25100 0
72 20250326 204100 18764327625 25100 25100 25100 25100 0
73 20250326 204000 18764327625 25100 25100 25100 25100 0
74 20250326 203900 18764327625 25100 25100 25100 25100 0
75 20250326 203800 18764327625 25100 25100 25100 25100 0
76 20250326 203700 18764327625 25100 25100 25100 25100 0
77 20250326 203600 18764327625 25100 25100 25100 25100 0
78 20250326 203500 18764327625 25100 25100 25100 25100 0
79 20250326 203400 18764327625 25100 25100 25100 25100 0
80 20250326 203300 18764327625 25100 25100 25100 25100 0
81 20250326 203200 18764327625 25100 25100 25100 25100 0
82 20250326 203100 18764327625 25100 25100 25100 25100 0
83 20250326 203000 18764327625 25100 25100 25100 25100 0
84 20250326 202900 18764327625 25100 25100 25100 25100 0
85 20250326 202800 18764327625 25100 25100 25100 25100 0
86 20250326 202700 18764327625 25100 25100 25100 25100 0
87 20250326 202600 18764327625 25100 25100 25100 25100 0
88 20250326 202500 18764327625 25100 25100 25100 25100 0
89 20250326 202400 18764327625 25100 25100 25100 25100 0
90 20250326 202300 18764327625 25100 25100 25100 25100 0
91 20250326 202200 18764327625 25100 25100 25100 25100 0
92 20250326 202100 18764327625 25100 25100 25100 25100 3943
93 20250326 202000 18764327625 25100 25100 25100 25100 0
94 20250326 201900 18764327625 25100 25100 25100 25100 0
95 20250326 201800 18764327625 25100 25100 25100 25100 0
96 20250326 201700 18764327625 25100 25100 25100 25100 0
97 20250326 201600 18764327625 25100 25100 25100 25100 0
98 20250326 201500 18764327625 25100 25100 25100 25100 0
99 20250326 201400 18764327625 25100 25100 25100 25100 0
100 20250326 201300 18764327625 25100 25100 25100 25100 0
101 20250326 201200 18764327625 25100 25100 25100 25100 0
102 20250326 201100 18764327625 25100 25100 25100 25100 0
103 20250326 201000 18764327625 25100 25100 25100 25100 0
104 20250326 200900 18764327625 25100 25100 25100 25100 0
105 20250326 200800 18764327625 25100 25100 25100 25100 0
106 20250326 200700 18764327625 25100 25100 25100 25100 0
107 20250326 200600 18764327625 25100 25100 25100 25100 0
108 20250326 200500 18764327625 25100 25100 25100 25100 0
109 20250326 200400 18764327625 25100 25100 25100 25100 0
110 20250326 200300 18764327625 25100 25100 25100 25100 0
111 20250326 200200 18764327625 25100 25100 25100 25100 0
112 20250326 200100 18764327625 25100 25100 25100 25100 0
113 20250326 200000 18764327625 25100 25100 25100 25100 0
114 20250326 195900 18764327625 25100 25100 25100 25100 0
115 20250326 195800 18764327625 25100 25100 25100 25100 0
116 20250326 195700 18764327625 25100 25100 25100 25100 0
117 20250326 195600 18764327625 25100 25100 25100 25100 0
118 20250326 195500 18764327625 25100 25100 25100 25100 0
119 20250326 195400 18764327625 25100 25100 25100 25100 0
120 20250326 195300 18764327625 25100 25100 25100 25100 0
121 20250326 195200 18764327625 25100 25100 25100 25100 0
122 20250326 195100 18764327625 25100 25100 25100 25100 3943
123 20250326 195000 18764327625 25100 25100 25100 25100 0
124 20250326 194900 18764327625 25100 25100 25100 25100 0
125 20250326 194800 18764327625 25100 25100 25100 25100 0
126 20250326 194700 18764327625 25100 25100 25100 25100 0
127 20250326 194600 18764327625 25100 25100 25100 25100 0
128 20250326 194500 18764327625 25100 25100 25100 25100 0
129 20250326 194400 18764327625 25100 25100 25100 25100 0
130 20250326 194300 18764327625 25100 25100 25100 25100 0
131 20250326 194200 18764327625 25100 25100 25100 25100 0
132 20250326 194100 18764327625 25100 25100 25100 25100 0
133 20250326 194000 18764327625 25100 25100 25100 25100 0
134 20250326 193900 18764327625 25100 25100 25100 25100 0
135 20250326 193800 18764327625 25100 25100 25100 25100 0
136 20250326 193700 18764327625 25100 25100 25100 25100 0
137 20250326 193600 18764327625 25100 25100 25100 25100 0
138 20250326 193500 18764327625 25100 25100 25100 25100 0
139 20250326 193400 18764327625 25100 25100 25100 25100 0
140 20250326 193300 18764327625 25100 25100 25100 25100 0
141 20250326 193200 18764327625 25100 25100 25100 25100 0
142 20250326 193100 18764327625 25100 25100 25100 25100 0
143 20250326 193000 18764327625 25100 25100 25100 25100 0
144 20250326 192900 18764327625 25100 25100 25100 25100 0
145 20250326 192800 18764327625 25100 25100 25100 25100 0
146 20250326 192700 18764327625 25100 25100 25100 25100 0
147 20250326 192600 18764327625 25100 25100 25100 25100 0
148 20250326 192500 18764327625 25100 25100 25100 25100 0
149 20250326 192400 18764327625 25100 25100 25100 25100 0
150 20250326 192300 18764327625 25100 25100 25100 25100 0
151 20250326 192200 18764327625 25100 25100 25100 25100 0
152 20250326 192100 18764327625 25100 25100 25100 25100 3943
153 20250326 192000 18764327625 25100 25100 25100 25100 0
154 20250326 191900 18764327625 25100 25100 25100 25100 0
155 20250326 191800 18764327625 25100 25100 25100 25100 0
156 20250326 191700 18764327625 25100 25100 25100 25100 0
157 20250326 191600 18764327625 25100 25100 25100 25100 0
158 20250326 191500 18764327625 25100 25100 25100 25100 0
159 20250326 191400 18764327625 25100 25100 25100 25100 0
160 20250326 191300 18764327625 25100 25100 25100 25100 0
161 20250326 191200 18764327625 25100 25100 25100 25100 0
162 20250326 191100 18764327625 25100 25100 25100 25100 0
163 20250326 191000 18764327625 25100 25100 25100 25100 0
164 20250326 190900 18764327625 25100 25100 25100 25100 0
165 20250326 190800 18764327625 25100 25100 25100 25100 0
166 20250326 190700 18764327625 25100 25100 25100 25100 0
167 20250326 190600 18764327625 25100 25100 25100 25100 0
168 20250326 190500 18764327625 25100 25100 25100 25100 0
169 20250326 190400 18764327625 25100 25100 25100 25100 0
170 20250326 190300 18764327625 25100 25100 25100 25100 0
171 20250326 190200 18764327625 25100 25100 25100 25100 0
172 20250326 190100 18764327625 25100 25100 25100 25100 0
173 20250326 190000 18764327625 25100 25100 25100 25100 0
174 20250326 185900 18764327625 25100 25100 25100 25100 0
175 20250326 185800 18764327625 25100 25100 25100 25100 0
176 20250326 185700 18764327625 25100 25100 25100 25100 0
177 20250326 185600 18764327625 25100 25100 25100 25100 0
178 20250326 185500 18764327625 25100 25100 25100 25100 0
179 20250326 185400 18764327625 25100 25100 25100 25100 0
180 20250326 185300 18764327625 25100 25100 25100 25100 0
181 20250326 185200 18764327625 25100 25100 25100 25100 0
182 20250326 185100 18764327625 25100 25100 25100 25100 3943
183 20250326 185000 18764327625 25100 25100 25100 25100 0
184 20250326 184900 18764327625 25100 25100 25100 25100 0
185 20250326 184800 18764327625 25100 25100 25100 25100 0
186 20250326 184700 18764327625 25100 25100 25100 25100 0
187 20250326 184600 18764327625 25100 25100 25100 25100 0
188 20250326 184500 18764327625 25100 25100 25100 25100 0
189 20250326 184400 18764327625 25100 25100 25100 25100 0
190 20250326 184300 18764327625 25100 25100 25100 25100 0
191 20250326 184200 18764327625 25100 25100 25100 25100 0
192 20250326 184100 18764327625 25100 25100 25100 25100 0
193 20250326 184000 18764327625 25100 25100 25100 25100 0
194 20250326 183900 18764327625 25100 25100 25100 25100 0
195 20250326 183800 18764327625 25100 25100 25100 25100 0
196 20250326 183700 18764327625 25100 25100 25100 25100 0
197 20250326 183600 18764327625 25100 25100 25100 25100 0
198 20250326 183500 18764327625 25100 25100 25100 25100 0
199 20250326 183400 18764327625 25100 25100 25100 25100 0
200 20250326 183300 18764327625 25100 25100 25100 25100 0
201 20250326 183200 18764327625 25100 25100 25100 25100 0
202 20250326 183100 18764327625 25100 25100 25100 25100 0
203 20250326 183000 18764327625 25100 25100 25100 25100 0
204 20250326 182900 18764327625 25100 25100 25100 25100 0
205 20250326 182800 18764327625 25100 25100 25100 25100 0
206 20250326 182700 18764327625 25100 25100 25100 25100 0
207 20250326 182600 18764327625 25100 25100 25100 25100 0
208 20250326 182500 18764327625 25100 25100 25100 25100 0
209 20250326 182400 18764327625 25100 25100 25100 25100 0
210 20250326 182300 18764327625 25100 25100 25100 25100 0
211 20250326 182200 18764327625 25100 25100 25100 25100 0
212 20250326 182100 18764327625 25100 25100 25100 25100 3943
213 20250326 182000 18764327625 25100 25100 25100 25100 0
214 20250326 181900 18764327625 25100 25100 25100 25100 0
215 20250326 181800 18764327625 25100 25100 25100 25100 0
216 20250326 181700 18764327625 25100 25100 25100 25100 0
217 20250326 181600 18764327625 25100 25100 25100 25100 0
218 20250326 181500 18764327625 25100 25100 25100 25100 0
219 20250326 181400 18764327625 25100 25100 25100 25100 0
220 20250326 181300 18764327625 25100 25100 25100 25100 0
221 20250326 181200 18764327625 25100 25100 25100 25100 0
222 20250326 181100 18764327625 25100 25100 25100 25100 0
223 20250326 181000 18764327625 25100 25100 25100 25100 0
224 20250326 180900 18764327625 25100 25100 25100 25100 0
225 20250326 180800 18764327625 25100 25100 25100 25100 0
226 20250326 180700 18764327625 25100 25100 25100 25100 0
227 20250326 180600 18764327625 25100 25100 25100 25100 0
228 20250326 180500 18764327625 25100 25100 25100 25100 0
229 20250326 180400 18764327625 25100 25100 25100 25100 0
230 20250326 180300 18764327625 25100 25100 25100 25100 0
231 20250326 180200 18764327625 25100 25100 25100 25100 0
232 20250326 180100 18764327625 25100 25100 25100 25100 0
233 20250326 180000 18764327625 25100 25100 25100 25100 0
234 20250326 175900 18764327625 25100 25100 25100 25100 0
235 20250326 175800 18764327625 25100 25100 25100 25100 0
236 20250326 175700 18764327625 25100 25100 25100 25100 0
237 20250326 175600 18764327625 25100 25100 25100 25100 0
238 20250326 175500 18764327625 25100 25100 25100 25100 0
239 20250326 175400 18764327625 25100 25100 25100 25100 0
240 20250326 175300 18764327625 25100 25100 25100 25100 0
241 20250326 175200 18764327625 25100 25100 25100 25100 0
242 20250326 175100 18764327625 25100 25100 25100 25100 3943
243 20250326 175000 18764327625 25100 25100 25100 25100 0
244 20250326 174900 18764327625 25100 25100 25100 25100 0
245 20250326 174800 18764327625 25100 25100 25100 25100 0
246 20250326 174700 18764327625 25100 25100 25100 25100 0
247 20250326 174600 18764327625 25100 25100 25100 25100 0
248 20250326 174500 18764327625 25100 25100 25100 25100 0
249 20250326 174400 18764327625 25100 25100 25100 25100 0
250 20250326 174300 18764327625 25100 25100 25100 25100 0
251 20250326 174200 18764327625 25100 25100 25100 25100 0
252 20250326 174100 18764327625 25100 25100 25100 25100 0
253 20250326 174000 18764327625 25100 25100 25100 25100 0
254 20250326 173900 18764327625 25100 25100 25100 25100 0
255 20250326 173800 18764327625 25100 25100 25100 25100 0
256 20250326 173700 18764327625 25100 25100 25100 25100 0
257 20250326 173600 18764327625 25100 25100 25100 25100 0
258 20250326 173500 18764327625 25100 25100 25100 25100 0
259 20250326 173400 18764327625 25100 25100 25100 25100 0
260 20250326 173300 18764327625 25100 25100 25100 25100 0
261 20250326 173200 18764327625 25100 25100 25100 25100 0
262 20250326 173100 18764327625 25100 25100 25100 25100 0
263 20250326 173000 18764327625 25100 25100 25100 25100 0
264 20250326 172900 18764327625 25100 25100 25100 25100 0
265 20250326 172800 18764327625 25100 25100 25100 25100 0
266 20250326 172700 18764327625 25100 25100 25100 25100 0
267 20250326 172600 18764327625 25100 25100 25100 25100 0
268 20250326 172500 18764327625 25100 25100 25100 25100 0
269 20250326 172400 18764327625 25100 25100 25100 25100 0
270 20250326 172300 18764327625 25100 25100 25100 25100 0
271 20250326 172200 18764327625 25100 25100 25100 25100 0
272 20250326 172100 18764327625 25100 25100 25100 25100 3943
273 20250326 172000 18764327625 25100 25100 25100 25100 0
274 20250326 171900 18764327625 25100 25100 25100 25100 0
275 20250326 171800 18764327625 25100 25100 25100 25100 0
276 20250326 171700 18764327625 25100 25100 25100 25100 0
277 20250326 171600 18764327625 25100 25100 25100 25100 0
278 20250326 171500 18764327625 25100 25100 25100 25100 0
279 20250326 171400 18764327625 25100 25100 25100 25100 0
280 20250326 171300 18764327625 25100 25100 25100 25100 0
281 20250326 171200 18764327625 25100 25100 25100 25100 0
282 20250326 171100 18764327625 25100 25100 25100 25100 0
283 20250326 171000 18764327625 25100 25100 25100 25100 0
284 20250326 170900 18764327625 25100 25100 25100 25100 0
285 20250326 170800 18764327625 25100 25100 25100 25100 0
286 20250326 170700 18764327625 25100 25100 25100 25100 0
287 20250326 170600 18764327625 25100 25100 25100 25100 0
288 20250326 170500 18764327625 25100 25100 25100 25100 0
289 20250326 170400 18764327625 25100 25100 25100 25100 0
290 20250326 170300 18764327625 25100 25100 25100 25100 0
291 20250326 170200 18764327625 25100 25100 25100 25100 0
292 20250326 170100 18764327625 25100 25100 25100 25100 0
293 20250326 170000 18764327625 25100 25100 25100 25100 0
294 20250326 165900 18764327625 25100 25100 25100 25100 0
295 20250326 165800 18764327625 25100 25100 25100 25100 0
296 20250326 165700 18764327625 25100 25100 25100 25100 0
297 20250326 165600 18764327625 25100 25100 25100 25100 0
298 20250326 165500 18764327625 25100 25100 25100 25100 0
299 20250326 165400 18764327625 25100 25100 25100 25100 0
300 20250326 165300 18764327625 25100 25100 25100 25100 0
301 20250326 165200 18764327625 25100 25100 25100 25100 0
302 20250326 165100 18764327625 25100 25100 25100 25100 3943
303 20250326 165000 18764327625 25100 25100 25100 25100 0
304 20250326 164900 18764327625 25100 25100 25100 25100 0
305 20250326 164800 18764327625 25100 25100 25100 25100 0
306 20250326 164700 18764327625 25100 25100 25100 25100 0
307 20250326 164600 18764327625 25100 25100 25100 25100 0
308 20250326 164500 18764327625 25100 25100 25100 25100 0
309 20250326 164400 18764327625 25100 25100 25100 25100 0
310 20250326 164300 18764327625 25100 25100 25100 25100 0
311 20250326 164200 18764327625 25100 25100 25100 25100 0
312 20250326 164100 18764327625 25100 25100 25100 25100 0
313 20250326 164000 18764327625 25100 25100 25100 25100 0
314 20250326 163900 18764327625 25100 25100 25100 25100 0
315 20250326 163800 18764327625 25100 25100 25100 25100 0
316 20250326 163700 18764327625 25100 25100 25100 25100 0
317 20250326 163600 18764327625 25100 25100 25100 25100 0
318 20250326 163500 18764327625 25100 25100 25100 25100 0
319 20250326 163400 18764327625 25100 25100 25100 25100 0
320 20250326 163300 18764327625 25100 25100 25100 25100 0
321 20250326 163200 18764327625 25100 25100 25100 25100 0
322 20250326 163100 18764327625 25100 25100 25100 25100 0
323 20250326 163000 18764327625 25100 25100 25100 25100 0
324 20250326 162900 18764327625 25100 25100 25100 25100 0
325 20250326 162800 18764327625 25100 25100 25100 25100 0
326 20250326 162700 18764327625 25100 25100 25100 25100 0
327 20250326 162600 18764327625 25100 25100 25100 25100 0
328 20250326 162500 18764327625 25100 25100 25100 25100 0
329 20250326 162400 18764327625 25100 25100 25100 25100 0
330 20250326 162300 18764327625 25100 25100 25100 25100 0
331 20250326 162200 18764327625 25100 25100 25100 25100 0
332 20250326 162100 18764327625 25100 25100 25100 25100 3943
333 20250326 162000 18764327625 25100 25100 25100 25100 0
334 20250326 161900 18764327625 25100 25100 25100 25100 0
335 20250326 161800 18764327625 25100 25100 25100 25100 0
336 20250326 161700 18764327625 25100 25100 25100 25100 0
337 20250326 161600 18764327625 25100 25100 25100 25100 0
338 20250326 161500 18764327625 25100 25100 25100 25100 0
339 20250326 161400 18764327625 25100 25100 25100 25100 0
340 20250326 161300 18764327625 25100 25100 25100 25100 0
341 20250326 161200 18764327625 25100 25100 25100 25100 0
342 20250326 161100 18764327625 25100 25100 25100 25100 0
343 20250326 161000 18764327625 25100 25100 25100 25100 0
344 20250326 160900 18764327625 25100 25100 25100 25100 0
345 20250326 160800 18764327625 25100 25100 25100 25100 0
346 20250326 160700 18764327625 25100 25100 25100 25100 0
347 20250326 160600 18764327625 25100 25100 25100 25100 0
348 20250326 160500 18764327625 25100 25100 25100 25100 0
349 20250326 160400 18764327625 25100 25100 25100 25100 0
350 20250326 160300 18764327625 25100 25100 25100 25100 0
351 20250326 160200 18764327625 25100 25100 25100 25100 0
352 20250326 160100 18764327625 25100 25100 25100 25100 0
353 20250326 160000 18764327625 25100 25100 25100 25100 0
354 20250326 155900 18764327625 25100 25100 25100 25100 0
355 20250326 155800 18764327625 25100 25100 25100 25100 0
356 20250326 155700 18764327625 25100 25100 25100 25100 0
357 20250326 155600 18764327625 25100 25100 25100 25100 0
358 20250326 155500 18764327625 25100 25100 25100 25100 0
359 20250326 155400 18764327625 25100 25100 25100 25100 0
360 20250326 155300 18764327625 25100 25100 25100 25100 0
361 20250326 155200 18764327625 25100 25100 25100 25100 0
362 20250326 155100 18764327625 25100 25100 25100 25100 3943
363 20250326 155000 18764327625 25100 25100 25100 25100 0
364 20250326 154900 18764327625 25100 25100 25100 25100 0
365 20250326 154800 18764327625 25100 25100 25100 25100 0
366 20250326 154700 18764327625 25100 25100 25100 25100 0
367 20250326 154600 18764327625 25100 25100 25100 25100 0
368 20250326 154500 18764327625 25100 25100 25100 25100 0
369 20250326 154400 18764327625 25100 25100 25100 25100 0
370 20250326 154300 18764327625 25100 25100 25100 25100 0
371 20250326 154200 18764327625 25100 25100 25100 25100 0
372 20250326 154100 18764327625 25100 25100 25100 25100 0
373 20250326 154000 18764327625 25100 25100 25100 25100 0
374 20250326 153900 18764327625 25100 25100 25100 25100 0
375 20250326 153800 18764327625 25100 25100 25100 25100 0
376 20250326 153700 18764327625 25100 25100 25100 25100 0
377 20250326 153600 18764327625 25100 25100 25100 25100 0
378 20250326 153500 18764327625 25100 25100 25100 25100 0
379 20250326 153400 18764327625 25100 25100 25100 25100 0
380 20250326 153300 18764327625 25100 25100 25100 25100 0
381 20250326 153200 18764327625 25100 25100 25100 25100 0
382 20250326 153100 18764327625 25100 25100 25100 25100 0
383 20250326 153000 18764327625 25100 25100 25100 25100 3943
384 20250326 152900 18665358325 25050 25050 25050 25050 0
385 20250326 152800 18665358325 25050 25050 25050 25050 0
386 20250326 152700 18665358325 25050 25050 25050 25050 0
387 20250326 152600 18665358325 25050 25050 25050 25050 0
388 20250326 152500 18665358325 25050 25050 25050 25050 0
389 20250326 152400 18665358325 25050 25050 25050 25050 0
390 20250326 152300 18665358325 25050 25050 25050 25050 0
391 20250326 152200 18665358325 25050 25050 25050 25050 0
392 20250326 152100 18665358325 25050 25050 25050 25050 0
393 20250326 152000 18665358325 25050 25050 25050 25050 0
394 20250326 151900 18665358325 25050 25050 25100 25050 1764
395 20250326 151800 18621161625 25100 25150 25150 25050 1611
396 20250326 151700 18580689675 25150 25150 25150 25100 824
397 20250326 151600 18559991125 25100 25200 25200 25100 1298
398 20250326 151500 18527341875 25200 25150 25200 25150 351
399 20250326 151400 18518504925 25150 25100 25150 25100 2303
400 20250326 151300 18460685925 25150 25150 25150 25100 588
401 20250326 151200 18445910625 25150 25150 25150 25100 821
402 20250326 151100 18425282125 25100 25150 25150 25100 1035
403 20250326 151000 18399286925 25150 25050 25150 25050 927
404 20250326 150900 18376027175 25050 25150 25200 25050 2099
405 20250326 150800 18323273425 25150 25200 25200 25150 940
406 20250326 150700 18299598525 25200 25100 25200 25100 484
407 20250326 150600 18287434375 25100 25200 25200 25100 673
408 20250326 150500 18270501300 25200 25200 25200 25150 328
409 20250326 150400 18262245600 25150 25150 25200 25050 517
410 20250326 150300 18249248500 25100 25150 25200 25050 996
411 20250326 150200 18224220000 25200 25150 25200 25100 375
412 20250326 150100 18214782550 25200 25100 25200 25050 3529
413 20250326 150000 18126322200 25100 25300 25300 25100 2002
414 20250326 145900 18075930050 25300 25300 25300 25250 810
415 20250326 145800 18055464950 25250 25350 25400 25250 1264
416 20250326 145700 18023469750 25350 25400 25400 25350 1744
417 20250326 145600 17979252700 25400 25400 25450 25400 628
418 20250326 145500 17963290400 25375 25400 25400 25375 1138
419 20250326 145400 17934388350 25400 25400 25400 25375 416
420 20250326 145300 17923825825 25400 25350 25400 25325 371
421 20250326 145200 17914420650 25350 25300 25350 25250 847
422 20250326 145100 17892984100 25300 25300 25300 25275 350
423 20250326 145000 17884131025 25300 25200 25300 25200 750
424 20250326 144900 17865206850 25200 25150 25200 25150 495
425 20250326 144800 17852740925 25150 25100 25150 25100 339
426 20250326 144700 17844218500 25150 25200 25250 25150 3882
427 20250326 144600 17746457150 25200 25350 25350 25200 4358
428 20250326 144500 17636343350 25400 25400 25450 25350 409
429 20250326 144400 17625955900 25400 25350 25450 25350 756
430 20250326 144300 17606754350 25400 25300 25450 25300 451
431 20250326 144200 17595323700 25350 25350 25350 25300 878
432 20250326 144100 17573089500 25350 25350 25350 25300 324
433 20250326 144000 17564881250 25350 25350 25350 25300 477
434 20250326 143900 17552802250 25350 25300 25350 25250 531
435 20250326 143800 17539362250 25300 25400 25400 25300 3599
436 20250326 143700 17448231700 25400 25400 25400 25350 300
437 20250326 143600 17440616400 25400 25400 25400 25350 1398
438 20250326 143500 17405148500 25350 25350 25400 25350 445
439 20250326 143400 17393847800 25400 25350 25400 25350 484
440 20250326 143300 17381568000 25350 25400 25400 25350 503
441 20250326 143200 17368804000 25400 25450 25450 25350 402
442 20250326 143100 17358584900 25450 25400 25450 25350 364
443 20250326 143000 17349339250 25400 25450 25450 25350 1689
444 20250326 142900 17306447600 25450 25500 25500 25450 3603
445 20250326 142800 17214613800 25500 25475 25500 25400 454
446 20250326 142700 17203055750 25475 25450 25500 25400 412
447 20250326 142600 17192572450 25450 25500 25500 25450 457
448 20250326 142500 17180926700 25400 25450 25500 25400 419
449 20250326 142400 17170266700 25450 25450 25500 25400 792
450 20250326 142300 17150117300 25450 25450 25500 25400 931
451 20250326 142200 17126445250 25450 25450 25500 25400 1172
452 20250326 142100 17096620975 25500 25500 25500 25500 502
453 20250326 142000 17083819975 25500 25425 25500 25425 1081
454 20250326 141900 17056258575 25450 25500 25500 25450 1156
455 20250326 141800 17026827625 25450 25500 25550 25450 813
456 20250326 141700 17006101225 25500 25500 25500 25450 344
457 20250326 141600 16997329725 25500 25400 25500 25350 1325
458 20250326 141500 16963614575 25400 25400 25400 25375 907
459 20250326 141400 16940576825 25400 25450 25450 25400 1268
460 20250326 141300 16908341925 25450 25450 25500 25400 569
461 20250326 141200 16893862650 25450 25525 25525 25450 639
462 20250326 141100 16877587375 25550 25500 25550 25475 921
463 20250326 141000 16854094775 25550 25550 25550 25450 2294
464 20250326 140900 16795588325 25550 25400 25550 25350 2913
465 20250326 140800 16721358375 25400 25350 25400 25350 1064
466 20250326 140700 16694355125 25350 25300 25350 25250 987
467 20250326 140600 16669383575 25300 25250 25300 25250 465
468 20250326 140500 16657622025 25250 25200 25250 25200 364
469 20250326 140400 16648435625 25200 25200 25250 25150 439
470 20250326 140300 16637370625 25250 25300 25300 25200 1579
471 20250326 140200 16597562325 25300 25250 25300 25250 1021
472 20250326 140100 16571767225 25250 25250 25300 25150 894
473 20250326 140000 16549209425 25150 25300 25300 25150 1104
474 20250326 135900 16521373675 25300 25250 25350 25150 1267
475 20250326 135800 16489396950 25275 25450 25450 25275 1979
476 20250326 135700 16439210725 25450 25400 25450 25350 3763
477 20250326 135600 16343628475 25400 25300 25450 25300 6551
478 20250326 135500 16177576375 25300 25250 25350 25200 2838
479 20250326 135400 16105817225 25250 25150 25300 25100 2557
480 20250326 135300 16041400825 25150 25050 25150 24950 2405
481 20250326 135200 15981064475 25000 25000 25000 24950 1450
482 20250326 135100 15944828325 25000 25000 25050 25000 592
483 20250326 135000 15930009925 25000 25000 25000 25000 562
484 20250326 134900 15915959925 25050 24950 25100 24950 787
485 20250326 134800 15896264325 24950 24950 25025 24950 1434
486 20250326 134700 15860439550 24950 24950 25000 24900 3111
487 20250326 134600 15782703350 24900 24850 24900 24850 843
488 20250326 134500 15761718050 24900 24850 24900 24850 286
489 20250326 134400 15754604000 24850 24850 24850 24850 122
490 20250326 134300 15751572300 24850 24800 24850 24800 950
491 20250326 134200 15728010750 24850 24900 24900 24800 244
492 20250326 134100 15721947400 24900 24900 24900 24900 160
493 20250326 134000 15717963400 24950 24750 24950 24750 568
494 20250326 133900 15703846200 24750 24800 24800 24750 687
495 20250326 133800 15686810050 24800 24750 24800 24750 483
496 20250326 133700 15674855450 24750 24800 24850 24750 3949
497 20250326 133600 15576975800 24850 24850 24850 24850 2119
498 20250326 133500 15524318650 24850 24850 24850 24850 400
499 20250326 133400 15514378650 24850 24800 24850 24800 704
500 20250326 133300 15496896950 24850 24800 24850 24800 544
501 20250326 133200 15483390400 24850 24850 24850 24850 376
502 20250326 133100 15474046800 24800 24850 24900 24800 1203
503 20250326 133000 15444148375 24850 24950 24950 24850 492
504 20250326 132900 15431903400 24850 24800 24900 24800 950
505 20250326 132800 15408290500 24800 24850 24850 24750 330
506 20250326 132700 15400113800 24850 24800 24850 24750 1603
507 20250326 132600 15360382950 24750 24750 24800 24750 712
508 20250326 132500 15342752850 24750 24750 24750 24750 979
509 20250326 132400 15318522600 24750 24750 24750 24700 1032
510 20250326 132300 15293027525 24750 24750 24750 24700 477
511 20250326 132200 15281230475 24700 24700 24750 24700 710
512 20250326 132100 15263670725 24700 24750 24750 24700 2391
513 20250326 132000 15204514525 24750 24800 24800 24750 163
514 20250326 131900 15200475325 24800 24800 24850 24800 1322
515 20250326 131800 15167689475 24750 24750 24750 24700 2331
516 20250326 131700 15110052225 24800 24750 24800 24700 740
517 20250326 131600 15091745475 24725 24650 24725 24600 2631
518 20250326 131500 15026830775 24650 24650 24650 24600 1841
519 20250326 131400 14981453125 24650 24650 24650 24600 2135
520 20250326 131300 14928875600 24700 24650 24700 24600 3384
521 20250326 131200 14845527275 24650 24750 24750 24600 4039
522 20250326 131100 14745922725 24750 24700 24750 24700 825
523 20250326 131000 14725533375 24700 24750 24800 24700 1472
524 20250326 130900 14689142225 24750 24900 24900 24700 3440
525 20250326 130800 14603934875 24900 24900 24900 24875 207
526 20250326 130700 14598780600 24850 24800 24850 24800 1752
527 20250326 130600 14555303350 24850 24850 24850 24850 1070
528 20250326 130500 14528713850 24800 24750 24800 24750 1552
529 20250326 130400 14490252500 24750 24725 24800 24700 2230
530 20250326 130300 14435117125 24750 24600 24750 24550 3270
531 20250326 130200 14354546300 24550 24700 24800 24550 14838
532 20250326 130100 13989388300 24650 24850 24850 24650 25718
533 20250326 130000 13352968525 24900 25000 25000 24900 4564
534 20250326 125900 13239175075 24975 25000 25000 24975 89
535 20250326 125800 13236950425 25000 24975 25000 24950 250
536 20250326 125700 13230709475 25000 25000 25000 24950 422
537 20250326 125600 13220161225 25000 25000 25000 24950 457
538 20250326 125500 13208753150 25000 24950 25025 24950 999
539 20250326 125400 13183788225 24975 25000 25025 24950 476
540 20250326 125300 13171893900 25000 24950 25000 24950 681
541 20250326 125200 13154885750 24950 25000 25050 24950 1332
542 20250326 125100 13121582700 25050 25000 25050 25000 328
543 20250326 125000 13113367800 25000 24950 25050 24950 831
544 20250326 124900 13092606350 25000 24900 25000 24900 898
545 20250326 124800 13070204925 24900 25050 25050 24900 10381
546 20250326 124700 12811082425 25050 25150 25150 25000 12200
547 20250326 124600 12505452675 25150 25150 25200 25150 3123
548 20250326 124500 12426909175 25200 25200 25250 25150 876
549 20250326 124400 12404834425 25200 25200 25200 25200 175
550 20250326 124300 12400424425 25200 25150 25200 25150 1164
551 20250326 124200 12371096625 25200 25200 25200 25150 889
552 20250326 124100 12348722975 25150 25200 25200 25150 54
553 20250326 124000 12347364250 25200 25200 25200 25150 533
554 20250326 123900 12333949225 25200 25250 25250 25200 191
555 20250326 123800 12329134850 25200 25200 25200 25150 425
556 20250326 123700 12318426250 25200 25200 25200 25150 540
557 20250326 123600 12304818300 25200 25225 25225 25200 324
558 20250326 123500 12296653450 25200 25200 25200 25200 430
559 20250326 123400 12285817450 25250 25250 25250 25150 1137
560 20250326 123300 12257178350 25250 25250 25250 25250 30
561 20250326 123200 12256420850 25250 25250 25250 25200 523
562 20250326 123100 12243228650 25200 25200 25200 25200 36
563 20250326 123000 12242321450 25150 25200 25200 25150 2866
564 20250326 122900 12170232100 25200 25250 25250 25200 1025
565 20250326 122800 12144399500 25250 25200 25250 25200 2647
566 20250326 122700 12077694850 25200 25250 25250 25200 407
567 20250326 122600 12067438100 25250 25300 25300 25200 2421
568 20250326 122500 12006339450 25300 25250 25300 25250 1133
569 20250326 122400 11977731000 25250 25300 25300 25250 181
570 20250326 122300 11973160700 25300 25300 25300 25300 2
571 20250326 122200 11973110100 25300 25300 25350 25300 1316
572 20250326 122100 11939815100 25300 25300 25300 25300 5
573 20250326 122000 11939688600 25300 25350 25350 25300 392
574 20250326 121900 11929770000 25350 25300 25350 25300 260
575 20250326 121800 11923181500 25300 25300 25300 25300 181
576 20250326 121700 11918602200 25300 25350 25350 25300 35
577 20250326 121600 11917715000 25300 25300 25300 25300 78
578 20250326 121500 11915741600 25300 25300 25350 25300 409
579 20250326 121400 11905391650 25300 25300 25300 25300 346
580 20250326 121300 11896637850 25300 25350 25350 25300 85
581 20250326 121200 11894487150 25350 25350 25350 25350 132
582 20250326 121100 11891140950 25300 25400 25400 25300 83
583 20250326 121000 11889038300 25300 25350 25350 25300 2
584 20250326 120900 11888987650 25350 25250 25350 25250 1660
585 20250326 120800 11846988350 25250 25300 25300 25250 170
586 20250326 120700 11842691600 25250 25250 25250 25250 292
587 20250326 120600 11835318600 25250 25300 25300 25250 281
588 20250326 120500 11828217400 25300 25300 25300 25300 49
589 20250326 120400 11826977700 25300 25300 25300 25300 14
590 20250326 120300 11826623500 25250 25300 25300 25250 119
591 20250326 120200 11823614700 25250 25250 25300 25250 240
592 20250326 120100 11817554650 25300 25300 25300 25300 867
593 20250326 120000 11795619550 25300 25350 25350 25300 373
594 20250326 115900 11786179475 25300 25300 25350 25300 142
595 20250326 115800 11782586675 25300 25350 25350 25300 293
596 20250326 115700 11775172375 25350 25300 25350 25300 136
597 20250326 115600 11771731525 25300 25200 25300 25200 405
598 20250326 115500 11761516325 25200 25450 25450 25150 12093
599 20250326 115400 11455799225 25450 25500 25500 25450 638
600 20250326 115300 11439530825 25500 25500 25550 25500 823
601 20250326 115200 11418544125 25500 25550 25550 25500 70
602 20250326 115100 11416756600 25500 25525 25525 25500 140
603 20250326 115000 11413186575 25500 25500 25500 25500 1609
604 20250326 114900 11372157075 25500 25400 25500 25400 95
605 20250326 114800 11369740075 25400 25450 25450 25400 734
606 20250326 114700 11351080425 25450 25425 25500 25400 506
607 20250326 114600 11338206650 25400 25400 25400 25400 153
608 20250326 114500 11334320450 25375 25375 25375 25375 0
609 20250326 114400 11334320450 25375 25400 25400 25375 236
610 20250326 114300 11328326100 25400 25375 25400 25375 34
611 20250326 114200 11327462550 25400 25350 25400 25350 1047
612 20250326 114100 11300918450 25325 25350 25350 25325 66
613 20250326 114000 11299245475 25300 25350 25350 25300 43
614 20250326 113900 11298155575 25350 25300 25350 25300 530
615 20250326 113800 11284746075 25300 25300 25350 25300 143
616 20250326 113700 11281127925 25300 25275 25300 25250 320
617 20250326 113600 11273035625 25300 25300 25325 25300 178
618 20250326 113500 11268531725 25300 25300 25300 25300 190
619 20250326 113400 11263724725 25300 25300 25300 25300 495
620 20250326 113300 11251201225 25250 25250 25250 25250 586
621 20250326 113200 11236404725 25250 25200 25250 25200 255
622 20250326 113100 11229976825 25200 25150 25250 25150 1313
623 20250326 113000 11196898475 25150 25200 25200 25150 449
624 20250326 112900 11185603850 25150 25150 25175 25150 1272
625 20250326 112800 11153612925 25200 25150 25200 25150 3926
626 20250326 112700 11054873775 25150 25250 25250 25150 3394
627 20250326 112600 10969370775 25250 25300 25300 25200 6039
628 20250326 112500 10816998775 25300 25250 25300 25250 169
629 20250326 112400 10812729825 25250 25400 25400 25250 11246
630 20250326 112300 10528277825 25400 25450 25450 25350 2998
631 20250326 112200 10452038675 25450 25500 25500 25450 349
632 20250326 112100 10443156275 25500 25450 25550 25450 500
633 20250326 112000 10430407575 25450 25500 25500 25450 457
634 20250326 111900 10418766225 25450 25500 25500 25450 24
635 20250326 111800 10418154800 25500 25450 25500 25450 268
636 20250326 111700 10411333900 25450 25500 25500 25450 518
637 20250326 111600 10398145300 25500 25450 25500 25450 3072
638 20250326 111500 10319811800 25450 25400 25500 25400 3162
639 20250326 111400 10239489350 25450 25525 25525 25450 3443
640 20250326 111300 10151797475 25550 25600 25600 25500 1181
641 20250326 111200 10121638950 25550 25550 25550 25550 1398
642 20250326 111100 10085920050 25550 25625 25625 25550 1929
643 20250326 111000 10036541150 25600 25600 25650 25600 882
644 20250326 110900 10013961850 25600 25650 25650 25600 4833
645 20250326 110800 9890236600 25650 25600 25650 25600 1178
646 20250326 110700 9860022400 25650 25675 25700 25650 2714
647 20250326 110600 9790405825 25700 25650 25700 25650 174
648 20250326 110500 9785941525 25700 25700 25700 25650 1127
649 20250326 110400 9757011000 25650 25675 25700 25650 265
650 20250326 110300 9750212025 25650 25675 25700 25650 203
651 20250326 110200 9745001750 25700 25700 25700 25700 5
652 20250326 110100 9744873250 25700 25700 25700 25650 1072
653 20250326 110000 9717356975 25650 25650 25650 25650 450
654 20250326 105900 9705814475 25650 25650 25650 25600 728
655 20250326 105800 9687156425 25650 25600 25650 25600 266
656 20250326 105700 9680341225 25600 25600 25650 25600 1049
657 20250326 105600 9653463475 25650 25650 25650 25625 321
658 20250326 105500 9645229900 25650 25600 25650 25600 465
659 20250326 105400 9633302750 25550 25525 25600 25500 2240
660 20250326 105300 9576018300 25500 25500 25500 25500 1309
661 20250326 105200 9542638800 25500 25525 25525 25500 355
662 20250326 105100 9533586275 25525 25550 25550 25525 843
663 20250326 105000 9512047725 25550 25550 25575 25550 206
664 20250326 104900 9506783200 25550 25500 25600 25500 3576
665 20250326 104800 9415319050 25500 25550 25550 25500 663
666 20250326 104700 9398379500 25550 25525 25550 25500 473
667 20250326 104600 9386302825 25525 25500 25525 25450 447
668 20250326 104500 9374904800 25450 25500 25600 25450 1293
669 20250326 104400 9341887400 25450 25500 25550 25450 618
670 20250326 104300 9326128450 25500 25450 25550 25400 1790
671 20250326 104200 9280513250 25500 25400 25500 25350 3196
672 20250326 104100 9199115700 25400 25475 25475 25300 11626
673 20250326 104000 8904496925 25500 25500 25525 25500 1454
674 20250326 103900 8867419900 25450 25500 25600 25450 1525
675 20250326 103800 8828532000 25500 25500 25550 25400 4404
676 20250326 103700 8716244250 25400 25550 25600 25400 5656
677 20250326 103600 8572083250 25600 25600 25600 25550 1003
678 20250326 103500 8546417000 25600 25850 25900 25500 6822
679 20250326 103400 8371186500 25850 26050 26050 25850 5373
680 20250326 103300 8231783300 26050 26100 26100 26050 4153
681 20250326 103200 8123462650 26100 26200 26200 26100 4419
682 20250326 103100 8007863500 26200 26150 26200 26100 5453
683 20250326 103000 7865185650 26100 26150 26200 26100 3738
684 20250326 102900 7767437950 26150 26000 26200 25950 8633
685 20250326 102800 7542023150 26000 26000 26050 26000 1269
686 20250326 102700 7509023300 26000 26050 26050 26000 1012
687 20250326 102600 7482706850 26000 26050 26100 26000 1920
688 20250326 102500 7432697250 26000 25950 26000 25950 933
689 20250326 102400 7408452250 25950 25950 26000 25950 382
690 20250326 102300 7398535450 26000 26000 26000 25950 634
691 20250326 102200 7382070550 25950 26050 26050 25900 2722
692 20250326 102100 7311281650 26050 25950 26100 25950 11960
693 20250326 102000 7000071425 25900 25900 25950 25900 140
694 20250326 101900 6996445225 25900 25950 25950 25850 534
695 20250326 101800 6982608675 25950 25900 26000 25900 3794
696 20250326 101700 6884153475 25900 25850 25900 25850 690
697 20250326 101600 6866306575 25850 25900 25950 25850 1716
698 20250326 101500 6821886075 25900 25900 25900 25900 705
699 20250326 101400 6803626575 25850 25800 25900 25800 1453
700 20250326 101300 6766065225 25800 25750 25800 25750 688
701 20250326 101200 6748333675 25750 25800 25850 25750 3218
702 20250326 101100 6665353425 25850 25950 25950 25850 3018
703 20250326 101000 6587262175 25950 25900 25950 25875 2975
704 20250326 100900 6510146300 25950 25875 25950 25875 1501
705 20250326 100800 6471264925 25900 25800 25900 25800 1143
706 20250326 100700 6441718875 25850 25750 25850 25750 895
707 20250326 100600 6418629075 25750 25700 25750 25650 451
708 20250326 100500 6407047875 25700 25650 25700 25600 327
709 20250326 100400 6398652425 25600 25800 25850 25600 2501
710 20250326 100300 6334249475 25800 25800 25850 25800 684
711 20250326 100200 6316588925 25800 25750 25800 25750 2464
712 20250326 100100 6253104875 25750 25750 25800 25750 1996
713 20250326 100000 6201655950 25700 25600 25750 25600 1897
714 20250326 095900 6152956450 25600 25500 25600 25500 647
715 20250326 095800 6136410700 25500 25400 25500 25400 1244
716 20250326 095700 6104770500 25400 25400 25450 25400 227
717 20250326 095600 6099004500 25450 25400 25450 25350 1043
718 20250326 095500 6072524650 25400 25550 25600 25350 7854
719 20250326 095400 5872529000 25500 25450 25550 25400 1347
720 20250326 095300 5838182450 25400 25350 25400 25300 1966
721 20250326 095200 5788351700 25350 25350 25350 25350 467
722 20250326 095100 5776513250 25350 25350 25400 25350 3161
723 20250326 095000 5696367200 25350 25350 25400 25350 802
724 20250326 094900 5676024950 25400 25350 25400 25350 1912
725 20250326 094800 5627521800 25400 25350 25400 25350 1132
726 20250326 094700 5598782350 25400 25350 25400 25300 1055
727 20250326 094600 5572063250 25300 25400 25400 25300 1681
728 20250326 094500 5529469300 25350 25300 25500 25250 2782
729 20250326 094400 5458942300 25300 25300 25300 25250 1408
730 20250326 094300 5423383800 25300 25250 25300 25200 2699
731 20250326 094200 5355238600 25250 25350 25400 25250 5799
732 20250326 094100 5208408500 25400 25400 25450 25350 850
733 20250326 094000 5186830800 25400 25400 25450 25350 2034
734 20250326 093900 5135184725 25400 25350 25550 25300 3847
735 20250326 093800 5037638175 25350 25600 25600 25350 9482
736 20250326 093700 4796197175 25600 25750 25750 25600 5317
737 20250326 093600 4659611975 25750 25800 25850 25750 1352
738 20250326 093500 4624752675 25800 25850 25850 25800 1594
739 20250326 093400 4583599875 25800 25850 25900 25800 705
740 20250326 093300 4565375575 25800 25750 25950 25750 3080
741 20250326 093200 4485923275 25750 25700 25800 25650 997
742 20250326 093100 4460269675 25700 25700 25750 25600 1694
743 20250326 093000 4416780475 25600 25700 25750 25600 2712
744 20250326 092900 4347171725 25700 25750 25750 25700 1977
745 20250326 092800 4296310425 25750 25850 25850 25750 2214
746 20250326 092700 4239185625 25850 26000 26000 25850 3487
747 20250326 092600 4148712975 26000 25950 26000 25925 2140
748 20250326 092500 4093151225 25900 25950 26050 25900 3098
749 20250326 092400 4012688250 26050 26050 26050 25950 5769
750 20250326 092300 3862632550 26050 26050 26150 26000 7101
751 20250326 092200 3677486250 26000 25900 26050 25900 2827
752 20250326 092100 3604004350 25950 26050 26050 25800 7136
753 20250326 092000 3418636025 26050 26100 26100 25950 4930
754 20250326 091900 3290281275 26100 25750 26250 25750 10953
755 20250326 091800 3005135950 25775 25450 25800 25400 6579
756 20250326 091700 2836522950 25400 25300 25450 25300 3242
757 20250326 091600 2754141650 25300 25250 25350 25200 1094
758 20250326 091500 2726486300 25250 25200 25250 25150 7646
759 20250326 091400 2533913075 25200 25400 25400 25200 6888
760 20250326 091300 2359825375 25400 25500 25500 25400 3284
761 20250326 091200 2276328975 25500 25450 25600 25400 4103
762 20250326 091100 2171810775 25450 25500 25600 25450 2767
763 20250326 091000 2101342525 25500 25550 25550 25450 1450
764 20250326 090900 2064372025 25600 25400 25650 25350 7932
765 20250326 090800 1862793000 25400 25550 25600 25400 7622
766 20250326 090700 1668740350 25550 25750 25800 25550 5379
767 20250326 090600 1530719700 25750 25650 25750 25650 4364
768 20250326 090500 1418497600 25650 25550 25750 25500 2917
769 20250326 090400 1343823600 25550 25900 25950 25450 19162
770 20250326 090300 850397000 25900 25950 26050 25900 6762
771 20250326 090200 674892550 26000 26100 26250 26000 11330
772 20250326 090100 378970200 26100 25850 26100 25750 9794
773 20250326 090000 125043800 25850 25750 25850 25700 4844

773
475830/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,773 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,215100,31811585875,25600,25600,25600,25600,8717
20250327,215000,31811585875,25600,25600,25600,25600,0
20250327,214900,31811585875,25600,25600,25600,25600,0
20250327,214800,31811585875,25600,25600,25600,25600,0
20250327,214700,31811585875,25600,25600,25600,25600,0
20250327,214600,31811585875,25600,25600,25600,25600,0
20250327,214500,31811585875,25600,25600,25600,25600,0
20250327,214400,31811585875,25600,25600,25600,25600,0
20250327,214300,31811585875,25600,25600,25600,25600,0
20250327,214200,31811585875,25600,25600,25600,25600,0
20250327,214100,31811585875,25600,25600,25600,25600,0
20250327,214000,31811585875,25600,25600,25600,25600,0
20250327,213900,31811585875,25600,25600,25600,25600,0
20250327,213800,31811585875,25600,25600,25600,25600,0
20250327,213700,31811585875,25600,25600,25600,25600,0
20250327,213600,31811585875,25600,25600,25600,25600,0
20250327,213500,31811585875,25600,25600,25600,25600,0
20250327,213400,31811585875,25600,25600,25600,25600,0
20250327,213300,31811585875,25600,25600,25600,25600,0
20250327,213200,31811585875,25600,25600,25600,25600,0
20250327,213100,31811585875,25600,25600,25600,25600,0
20250327,213000,31811585875,25600,25600,25600,25600,0
20250327,212900,31811585875,25600,25600,25600,25600,0
20250327,212800,31811585875,25600,25600,25600,25600,0
20250327,212700,31811585875,25600,25600,25600,25600,0
20250327,212600,31811585875,25600,25600,25600,25600,0
20250327,212500,31811585875,25600,25600,25600,25600,0
20250327,212400,31811585875,25600,25600,25600,25600,0
20250327,212300,31811585875,25600,25600,25600,25600,0
20250327,212200,31811585875,25600,25600,25600,25600,0
20250327,212100,31811585875,25600,25600,25600,25600,8717
20250327,212000,31811585875,25600,25600,25600,25600,0
20250327,211900,31811585875,25600,25600,25600,25600,0
20250327,211800,31811585875,25600,25600,25600,25600,0
20250327,211700,31811585875,25600,25600,25600,25600,0
20250327,211600,31811585875,25600,25600,25600,25600,0
20250327,211500,31811585875,25600,25600,25600,25600,0
20250327,211400,31811585875,25600,25600,25600,25600,0
20250327,211300,31811585875,25600,25600,25600,25600,0
20250327,211200,31811585875,25600,25600,25600,25600,0
20250327,211100,31811585875,25600,25600,25600,25600,0
20250327,211000,31811585875,25600,25600,25600,25600,0
20250327,210900,31811585875,25600,25600,25600,25600,0
20250327,210800,31811585875,25600,25600,25600,25600,0
20250327,210700,31811585875,25600,25600,25600,25600,0
20250327,210600,31811585875,25600,25600,25600,25600,0
20250327,210500,31811585875,25600,25600,25600,25600,0
20250327,210400,31811585875,25600,25600,25600,25600,0
20250327,210300,31811585875,25600,25600,25600,25600,0
20250327,210200,31811585875,25600,25600,25600,25600,0
20250327,210100,31811585875,25600,25600,25600,25600,0
20250327,210000,31811585875,25600,25600,25600,25600,0
20250327,205900,31811585875,25600,25600,25600,25600,0
20250327,205800,31811585875,25600,25600,25600,25600,0
20250327,205700,31811585875,25600,25600,25600,25600,0
20250327,205600,31811585875,25600,25600,25600,25600,0
20250327,205500,31811585875,25600,25600,25600,25600,0
20250327,205400,31811585875,25600,25600,25600,25600,0
20250327,205300,31811585875,25600,25600,25600,25600,0
20250327,205200,31811585875,25600,25600,25600,25600,0
20250327,205100,31811585875,25600,25600,25600,25600,8717
20250327,205000,31811585875,25600,25600,25600,25600,0
20250327,204900,31811585875,25600,25600,25600,25600,0
20250327,204800,31811585875,25600,25600,25600,25600,0
20250327,204700,31811585875,25600,25600,25600,25600,0
20250327,204600,31811585875,25600,25600,25600,25600,0
20250327,204500,31811585875,25600,25600,25600,25600,0
20250327,204400,31811585875,25600,25600,25600,25600,0
20250327,204300,31811585875,25600,25600,25600,25600,0
20250327,204200,31811585875,25600,25600,25600,25600,0
20250327,204100,31811585875,25600,25600,25600,25600,0
20250327,204000,31811585875,25600,25600,25600,25600,0
20250327,203900,31811585875,25600,25600,25600,25600,0
20250327,203800,31811585875,25600,25600,25600,25600,0
20250327,203700,31811585875,25600,25600,25600,25600,0
20250327,203600,31811585875,25600,25600,25600,25600,0
20250327,203500,31811585875,25600,25600,25600,25600,0
20250327,203400,31811585875,25600,25600,25600,25600,0
20250327,203300,31811585875,25600,25600,25600,25600,0
20250327,203200,31811585875,25600,25600,25600,25600,0
20250327,203100,31811585875,25600,25600,25600,25600,0
20250327,203000,31811585875,25600,25600,25600,25600,0
20250327,202900,31811585875,25600,25600,25600,25600,0
20250327,202800,31811585875,25600,25600,25600,25600,0
20250327,202700,31811585875,25600,25600,25600,25600,0
20250327,202600,31811585875,25600,25600,25600,25600,0
20250327,202500,31811585875,25600,25600,25600,25600,0
20250327,202400,31811585875,25600,25600,25600,25600,0
20250327,202300,31811585875,25600,25600,25600,25600,0
20250327,202200,31811585875,25600,25600,25600,25600,0
20250327,202100,31811585875,25600,25600,25600,25600,8717
20250327,202000,31811585875,25600,25600,25600,25600,0
20250327,201900,31811585875,25600,25600,25600,25600,0
20250327,201800,31811585875,25600,25600,25600,25600,0
20250327,201700,31811585875,25600,25600,25600,25600,0
20250327,201600,31811585875,25600,25600,25600,25600,0
20250327,201500,31811585875,25600,25600,25600,25600,0
20250327,201400,31811585875,25600,25600,25600,25600,0
20250327,201300,31811585875,25600,25600,25600,25600,0
20250327,201200,31811585875,25600,25600,25600,25600,0
20250327,201100,31811585875,25600,25600,25600,25600,0
20250327,201000,31811585875,25600,25600,25600,25600,0
20250327,200900,31811585875,25600,25600,25600,25600,0
20250327,200800,31811585875,25600,25600,25600,25600,0
20250327,200700,31811585875,25600,25600,25600,25600,0
20250327,200600,31811585875,25600,25600,25600,25600,0
20250327,200500,31811585875,25600,25600,25600,25600,0
20250327,200400,31811585875,25600,25600,25600,25600,0
20250327,200300,31811585875,25600,25600,25600,25600,0
20250327,200200,31811585875,25600,25600,25600,25600,0
20250327,200100,31811585875,25600,25600,25600,25600,0
20250327,200000,31811585875,25600,25600,25600,25600,0
20250327,195900,31811585875,25600,25600,25600,25600,0
20250327,195800,31811585875,25600,25600,25600,25600,0
20250327,195700,31811585875,25600,25600,25600,25600,0
20250327,195600,31811585875,25600,25600,25600,25600,0
20250327,195500,31811585875,25600,25600,25600,25600,0
20250327,195400,31811585875,25600,25600,25600,25600,0
20250327,195300,31811585875,25600,25600,25600,25600,0
20250327,195200,31811585875,25600,25600,25600,25600,0
20250327,195100,31811585875,25600,25600,25600,25600,8717
20250327,195000,31811585875,25600,25600,25600,25600,0
20250327,194900,31811585875,25600,25600,25600,25600,0
20250327,194800,31811585875,25600,25600,25600,25600,0
20250327,194700,31811585875,25600,25600,25600,25600,0
20250327,194600,31811585875,25600,25600,25600,25600,0
20250327,194500,31811585875,25600,25600,25600,25600,0
20250327,194400,31811585875,25600,25600,25600,25600,0
20250327,194300,31811585875,25600,25600,25600,25600,0
20250327,194200,31811585875,25600,25600,25600,25600,0
20250327,194100,31811585875,25600,25600,25600,25600,0
20250327,194000,31811585875,25600,25600,25600,25600,0
20250327,193900,31811585875,25600,25600,25600,25600,0
20250327,193800,31811585875,25600,25600,25600,25600,0
20250327,193700,31811585875,25600,25600,25600,25600,0
20250327,193600,31811585875,25600,25600,25600,25600,0
20250327,193500,31811585875,25600,25600,25600,25600,0
20250327,193400,31811585875,25600,25600,25600,25600,0
20250327,193300,31811585875,25600,25600,25600,25600,0
20250327,193200,31811585875,25600,25600,25600,25600,0
20250327,193100,31811585875,25600,25600,25600,25600,0
20250327,193000,31811585875,25600,25600,25600,25600,0
20250327,192900,31811585875,25600,25600,25600,25600,0
20250327,192800,31811585875,25600,25600,25600,25600,0
20250327,192700,31811585875,25600,25600,25600,25600,0
20250327,192600,31811585875,25600,25600,25600,25600,0
20250327,192500,31811585875,25600,25600,25600,25600,0
20250327,192400,31811585875,25600,25600,25600,25600,0
20250327,192300,31811585875,25600,25600,25600,25600,0
20250327,192200,31811585875,25600,25600,25600,25600,0
20250327,192100,31811585875,25600,25600,25600,25600,8717
20250327,192000,31811585875,25600,25600,25600,25600,0
20250327,191900,31811585875,25600,25600,25600,25600,0
20250327,191800,31811585875,25600,25600,25600,25600,0
20250327,191700,31811585875,25600,25600,25600,25600,0
20250327,191600,31811585875,25600,25600,25600,25600,0
20250327,191500,31811585875,25600,25600,25600,25600,0
20250327,191400,31811585875,25600,25600,25600,25600,0
20250327,191300,31811585875,25600,25600,25600,25600,0
20250327,191200,31811585875,25600,25600,25600,25600,0
20250327,191100,31811585875,25600,25600,25600,25600,0
20250327,191000,31811585875,25600,25600,25600,25600,0
20250327,190900,31811585875,25600,25600,25600,25600,0
20250327,190800,31811585875,25600,25600,25600,25600,0
20250327,190700,31811585875,25600,25600,25600,25600,0
20250327,190600,31811585875,25600,25600,25600,25600,0
20250327,190500,31811585875,25600,25600,25600,25600,0
20250327,190400,31811585875,25600,25600,25600,25600,0
20250327,190300,31811585875,25600,25600,25600,25600,0
20250327,190200,31811585875,25600,25600,25600,25600,0
20250327,190100,31811585875,25600,25600,25600,25600,0
20250327,190000,31811585875,25600,25600,25600,25600,0
20250327,185900,31811585875,25600,25600,25600,25600,0
20250327,185800,31811585875,25600,25600,25600,25600,0
20250327,185700,31811585875,25600,25600,25600,25600,0
20250327,185600,31811585875,25600,25600,25600,25600,0
20250327,185500,31811585875,25600,25600,25600,25600,0
20250327,185400,31811585875,25600,25600,25600,25600,0
20250327,185300,31811585875,25600,25600,25600,25600,0
20250327,185200,31811585875,25600,25600,25600,25600,0
20250327,185100,31811585875,25600,25600,25600,25600,8717
20250327,185000,31811585875,25600,25600,25600,25600,0
20250327,184900,31811585875,25600,25600,25600,25600,0
20250327,184800,31811585875,25600,25600,25600,25600,0
20250327,184700,31811585875,25600,25600,25600,25600,0
20250327,184600,31811585875,25600,25600,25600,25600,0
20250327,184500,31811585875,25600,25600,25600,25600,0
20250327,184400,31811585875,25600,25600,25600,25600,0
20250327,184300,31811585875,25600,25600,25600,25600,0
20250327,184200,31811585875,25600,25600,25600,25600,0
20250327,184100,31811585875,25600,25600,25600,25600,0
20250327,184000,31811585875,25600,25600,25600,25600,0
20250327,183900,31811585875,25600,25600,25600,25600,0
20250327,183800,31811585875,25600,25600,25600,25600,0
20250327,183700,31811585875,25600,25600,25600,25600,0
20250327,183600,31811585875,25600,25600,25600,25600,0
20250327,183500,31811585875,25600,25600,25600,25600,0
20250327,183400,31811585875,25600,25600,25600,25600,0
20250327,183300,31811585875,25600,25600,25600,25600,0
20250327,183200,31811585875,25600,25600,25600,25600,0
20250327,183100,31811585875,25600,25600,25600,25600,0
20250327,183000,31811585875,25600,25600,25600,25600,0
20250327,182900,31811585875,25600,25600,25600,25600,0
20250327,182800,31811585875,25600,25600,25600,25600,0
20250327,182700,31811585875,25600,25600,25600,25600,0
20250327,182600,31811585875,25600,25600,25600,25600,0
20250327,182500,31811585875,25600,25600,25600,25600,0
20250327,182400,31811585875,25600,25600,25600,25600,0
20250327,182300,31811585875,25600,25600,25600,25600,0
20250327,182200,31811585875,25600,25600,25600,25600,0
20250327,182100,31811585875,25600,25600,25600,25600,8717
20250327,182000,31811585875,25600,25600,25600,25600,0
20250327,181900,31811585875,25600,25600,25600,25600,0
20250327,181800,31811585875,25600,25600,25600,25600,0
20250327,181700,31811585875,25600,25600,25600,25600,0
20250327,181600,31811585875,25600,25600,25600,25600,0
20250327,181500,31811585875,25600,25600,25600,25600,0
20250327,181400,31811585875,25600,25600,25600,25600,0
20250327,181300,31811585875,25600,25600,25600,25600,0
20250327,181200,31811585875,25600,25600,25600,25600,0
20250327,181100,31811585875,25600,25600,25600,25600,0
20250327,181000,31811585875,25600,25600,25600,25600,0
20250327,180900,31811585875,25600,25600,25600,25600,0
20250327,180800,31811585875,25600,25600,25600,25600,0
20250327,180700,31811585875,25600,25600,25600,25600,0
20250327,180600,31811585875,25600,25600,25600,25600,0
20250327,180500,31811585875,25600,25600,25600,25600,0
20250327,180400,31811585875,25600,25600,25600,25600,0
20250327,180300,31811585875,25600,25600,25600,25600,0
20250327,180200,31811585875,25600,25600,25600,25600,0
20250327,180100,31811585875,25600,25600,25600,25600,0
20250327,180000,31811585875,25600,25600,25600,25600,0
20250327,175900,31811585875,25600,25600,25600,25600,0
20250327,175800,31811585875,25600,25600,25600,25600,0
20250327,175700,31811585875,25600,25600,25600,25600,0
20250327,175600,31811585875,25600,25600,25600,25600,0
20250327,175500,31811585875,25600,25600,25600,25600,0
20250327,175400,31811585875,25600,25600,25600,25600,0
20250327,175300,31811585875,25600,25600,25600,25600,0
20250327,175200,31811585875,25600,25600,25600,25600,0
20250327,175100,31811585875,25600,25600,25600,25600,8717
20250327,175000,31811585875,25600,25600,25600,25600,0
20250327,174900,31811585875,25600,25600,25600,25600,0
20250327,174800,31811585875,25600,25600,25600,25600,0
20250327,174700,31811585875,25600,25600,25600,25600,0
20250327,174600,31811585875,25600,25600,25600,25600,0
20250327,174500,31811585875,25600,25600,25600,25600,0
20250327,174400,31811585875,25600,25600,25600,25600,0
20250327,174300,31811585875,25600,25600,25600,25600,0
20250327,174200,31811585875,25600,25600,25600,25600,0
20250327,174100,31811585875,25600,25600,25600,25600,0
20250327,174000,31811585875,25600,25600,25600,25600,0
20250327,173900,31811585875,25600,25600,25600,25600,0
20250327,173800,31811585875,25600,25600,25600,25600,0
20250327,173700,31811585875,25600,25600,25600,25600,0
20250327,173600,31811585875,25600,25600,25600,25600,0
20250327,173500,31811585875,25600,25600,25600,25600,0
20250327,173400,31811585875,25600,25600,25600,25600,0
20250327,173300,31811585875,25600,25600,25600,25600,0
20250327,173200,31811585875,25600,25600,25600,25600,0
20250327,173100,31811585875,25600,25600,25600,25600,0
20250327,173000,31811585875,25600,25600,25600,25600,0
20250327,172900,31811585875,25600,25600,25600,25600,0
20250327,172800,31811585875,25600,25600,25600,25600,0
20250327,172700,31811585875,25600,25600,25600,25600,0
20250327,172600,31811585875,25600,25600,25600,25600,0
20250327,172500,31811585875,25600,25600,25600,25600,0
20250327,172400,31811585875,25600,25600,25600,25600,0
20250327,172300,31811585875,25600,25600,25600,25600,0
20250327,172200,31811585875,25600,25600,25600,25600,0
20250327,172100,31811585875,25600,25600,25600,25600,8717
20250327,172000,31811585875,25600,25600,25600,25600,0
20250327,171900,31811585875,25600,25600,25600,25600,0
20250327,171800,31811585875,25600,25600,25600,25600,0
20250327,171700,31811585875,25600,25600,25600,25600,0
20250327,171600,31811585875,25600,25600,25600,25600,0
20250327,171500,31811585875,25600,25600,25600,25600,0
20250327,171400,31811585875,25600,25600,25600,25600,0
20250327,171300,31811585875,25600,25600,25600,25600,0
20250327,171200,31811585875,25600,25600,25600,25600,0
20250327,171100,31811585875,25600,25600,25600,25600,0
20250327,171000,31811585875,25600,25600,25600,25600,0
20250327,170900,31811585875,25600,25600,25600,25600,0
20250327,170800,31811585875,25600,25600,25600,25600,0
20250327,170700,31811585875,25600,25600,25600,25600,0
20250327,170600,31811585875,25600,25600,25600,25600,0
20250327,170500,31811585875,25600,25600,25600,25600,0
20250327,170400,31811585875,25600,25600,25600,25600,0
20250327,170300,31811585875,25600,25600,25600,25600,0
20250327,170200,31811585875,25600,25600,25600,25600,0
20250327,170100,31811585875,25600,25600,25600,25600,0
20250327,170000,31811585875,25600,25600,25600,25600,0
20250327,165900,31811585875,25600,25600,25600,25600,0
20250327,165800,31811585875,25600,25600,25600,25600,0
20250327,165700,31811585875,25600,25600,25600,25600,0
20250327,165600,31811585875,25600,25600,25600,25600,0
20250327,165500,31811585875,25600,25600,25600,25600,0
20250327,165400,31811585875,25600,25600,25600,25600,0
20250327,165300,31811585875,25600,25600,25600,25600,0
20250327,165200,31811585875,25600,25600,25600,25600,0
20250327,165100,31811585875,25600,25600,25600,25600,8717
20250327,165000,31811585875,25600,25600,25600,25600,0
20250327,164900,31811585875,25600,25600,25600,25600,0
20250327,164800,31811585875,25600,25600,25600,25600,0
20250327,164700,31811585875,25600,25600,25600,25600,0
20250327,164600,31811585875,25600,25600,25600,25600,0
20250327,164500,31811585875,25600,25600,25600,25600,0
20250327,164400,31811585875,25600,25600,25600,25600,0
20250327,164300,31811585875,25600,25600,25600,25600,0
20250327,164200,31811585875,25600,25600,25600,25600,0
20250327,164100,31811585875,25600,25600,25600,25600,0
20250327,164000,31811585875,25600,25600,25600,25600,0
20250327,163900,31811585875,25600,25600,25600,25600,0
20250327,163800,31811585875,25600,25600,25600,25600,0
20250327,163700,31811585875,25600,25600,25600,25600,0
20250327,163600,31811585875,25600,25600,25600,25600,0
20250327,163500,31811585875,25600,25600,25600,25600,0
20250327,163400,31811585875,25600,25600,25600,25600,0
20250327,163300,31811585875,25600,25600,25600,25600,0
20250327,163200,31811585875,25600,25600,25600,25600,0
20250327,163100,31811585875,25600,25600,25600,25600,0
20250327,163000,31811585875,25600,25600,25600,25600,0
20250327,162900,31811585875,25600,25600,25600,25600,0
20250327,162800,31811585875,25600,25600,25600,25600,0
20250327,162700,31811585875,25600,25600,25600,25600,0
20250327,162600,31811585875,25600,25600,25600,25600,0
20250327,162500,31811585875,25600,25600,25600,25600,0
20250327,162400,31811585875,25600,25600,25600,25600,0
20250327,162300,31811585875,25600,25600,25600,25600,0
20250327,162200,31811585875,25600,25600,25600,25600,0
20250327,162100,31811585875,25600,25600,25600,25600,8717
20250327,162000,31811585875,25600,25600,25600,25600,0
20250327,161900,31811585875,25600,25600,25600,25600,0
20250327,161800,31811585875,25600,25600,25600,25600,0
20250327,161700,31811585875,25600,25600,25600,25600,0
20250327,161600,31811585875,25600,25600,25600,25600,0
20250327,161500,31811585875,25600,25600,25600,25600,0
20250327,161400,31811585875,25600,25600,25600,25600,0
20250327,161300,31811585875,25600,25600,25600,25600,0
20250327,161200,31811585875,25600,25600,25600,25600,0
20250327,161100,31811585875,25600,25600,25600,25600,0
20250327,161000,31811585875,25600,25600,25600,25600,0
20250327,160900,31811585875,25600,25600,25600,25600,0
20250327,160800,31811585875,25600,25600,25600,25600,0
20250327,160700,31811585875,25600,25600,25600,25600,0
20250327,160600,31811585875,25600,25600,25600,25600,0
20250327,160500,31811585875,25600,25600,25600,25600,0
20250327,160400,31811585875,25600,25600,25600,25600,0
20250327,160300,31811585875,25600,25600,25600,25600,0
20250327,160200,31811585875,25600,25600,25600,25600,0
20250327,160100,31811585875,25600,25600,25600,25600,0
20250327,160000,31811585875,25600,25600,25600,25600,0
20250327,155900,31811585875,25600,25600,25600,25600,0
20250327,155800,31811585875,25600,25600,25600,25600,0
20250327,155700,31811585875,25600,25600,25600,25600,0
20250327,155600,31811585875,25600,25600,25600,25600,0
20250327,155500,31811585875,25600,25600,25600,25600,0
20250327,155400,31811585875,25600,25600,25600,25600,0
20250327,155300,31811585875,25600,25600,25600,25600,0
20250327,155200,31811585875,25600,25600,25600,25600,0
20250327,155100,31811585875,25600,25600,25600,25600,8717
20250327,155000,31811585875,25600,25600,25600,25600,0
20250327,154900,31811585875,25600,25600,25600,25600,0
20250327,154800,31811585875,25600,25600,25600,25600,0
20250327,154700,31811585875,25600,25600,25600,25600,0
20250327,154600,31811585875,25600,25600,25600,25600,0
20250327,154500,31811585875,25600,25600,25600,25600,0
20250327,154400,31811585875,25600,25600,25600,25600,0
20250327,154300,31811585875,25600,25600,25600,25600,0
20250327,154200,31811585875,25600,25600,25600,25600,0
20250327,154100,31811585875,25600,25600,25600,25600,0
20250327,154000,31811585875,25600,25600,25600,25600,0
20250327,153900,31811585875,25600,25600,25600,25600,0
20250327,153800,31811585875,25600,25600,25600,25600,0
20250327,153700,31811585875,25600,25600,25600,25600,0
20250327,153600,31811585875,25600,25600,25600,25600,0
20250327,153500,31811585875,25600,25600,25600,25600,0
20250327,153400,31811585875,25600,25600,25600,25600,0
20250327,153300,31811585875,25600,25600,25600,25600,0
20250327,153200,31811585875,25600,25600,25600,25600,0
20250327,153100,31811585875,25600,25600,25600,25600,0
20250327,153000,31811585875,25600,25600,25600,25600,8717
20250327,152900,31588430675,25550,25550,25550,25550,0
20250327,152800,31588430675,25550,25550,25550,25550,0
20250327,152700,31588430675,25550,25550,25550,25550,0
20250327,152600,31588430675,25550,25550,25550,25550,0
20250327,152500,31588430675,25550,25550,25550,25550,0
20250327,152400,31588430675,25550,25550,25550,25550,0
20250327,152300,31588430675,25550,25550,25550,25550,0
20250327,152200,31588430675,25550,25550,25550,25550,0
20250327,152100,31588430675,25550,25550,25550,25550,0
20250327,152000,31588430675,25550,25550,25550,25550,0
20250327,151900,31588430675,25550,25550,25550,25500,2433
20250327,151800,31526303275,25550,25600,25600,25500,1524
20250327,151700,31487366600,25600,25600,25600,25550,1022
20250327,151600,31461216650,25550,25525,25600,25500,1388
20250327,151500,31425746950,25550,25500,25550,25500,1248
20250327,151400,31393878075,25500,25450,25525,25450,1399
20250327,151300,31358205400,25450,25400,25475,25400,1760
20250327,151200,31313436600,25400,25425,25425,25350,1807
20250327,151100,31267566500,25425,25450,25500,25400,2034
20250327,151000,31215841150,25400,25500,25500,25350,1835
20250327,150900,31169208500,25500,25525,25550,25450,545
20250327,150800,31155324450,25500,25550,25550,25500,1000
20250327,150700,31129817525,25550,25600,25600,25550,1903
20250327,150600,31081195375,25575,25650,25650,25550,1286
20250327,150500,31048289725,25650,25650,25650,25600,698
20250327,150400,31030416550,25650,25675,25675,25550,2037
20250327,150300,30978244575,25650,25650,25650,25600,1290
20250327,150200,30945180450,25650,25625,25650,25600,1020
20250327,150100,30919031950,25600,25475,25600,25450,1446
20250327,150000,30882104975,25450,25500,25525,25450,1196
20250327,145900,30851606825,25450,25450,25475,25450,918
20250327,145800,30828243225,25500,25525,25525,25450,273
20250327,145700,30821284625,25500,25475,25500,25450,1047
20250327,145600,30794620025,25475,25475,25475,25475,79
20250327,145500,30792607500,25450,25425,25450,25425,380
20250327,145400,30782937950,25425,25450,25475,25400,922
20250327,145300,30759473000,25450,25475,25500,25400,3457
20250327,145200,30671597025,25450,25500,25500,25450,200
20250327,145100,30666505550,25500,25525,25525,25450,1058
20250327,145000,30639532225,25500,25500,25525,25450,1288
20250327,144900,30606716000,25550,25475,25600,25400,1318
20250327,144800,30573099575,25450,25525,25550,25400,1883
20250327,144700,30525137475,25500,25550,25550,25500,347
20250327,144600,30516272350,25500,25550,25600,25500,359
20250327,144500,30507096500,25600,25600,25600,25500,1051
20250327,144400,30480244150,25550,25550,25550,25525,508
20250327,144300,30467264825,25525,25525,25550,25500,69
20250327,144200,30465502725,25550,25525,25550,25500,391
20250327,144100,30455531225,25525,25550,25550,25500,175
20250327,144000,30451065675,25500,25550,25550,25500,80
20250327,143900,30449025100,25550,25525,25550,25500,1298
20250327,143800,30415920500,25550,25550,25550,25500,601
20250327,143700,30400569775,25500,25525,25550,25500,397
20250327,143600,30390439850,25550,25550,25550,25500,483
20250327,143500,30378114750,25550,25525,25550,25500,620
20250327,143400,30362301875,25500,25425,25500,25400,538
20250327,143300,30348598350,25400,25400,25400,25350,520
20250327,143200,30335412450,25400,25400,25400,25300,2796
20250327,143100,30264501025,25400,25300,25400,25300,482
20250327,143000,30252297025,25300,25400,25400,25300,1740
20250327,142900,30208227425,25400,25350,25425,25350,318
20250327,142800,30200156650,25350,25375,25400,25350,1226
20250327,142700,30169076850,25350,25450,25500,25300,6507
20250327,142600,30004050525,25450,25500,25500,25450,779
20250327,142500,29984221700,25475,25500,25500,25450,3
20250327,142400,29984145275,25450,25500,25550,25450,685
20250327,142300,29966676900,25500,25475,25550,25475,559
20250327,142200,29952421325,25450,25500,25500,25450,372
20250327,142100,29942943675,25500,25400,25500,25400,748
20250327,142000,29923914775,25400,25450,25450,25400,1615
20250327,141900,29882861500,25450,25500,25500,25400,3579
20250327,141800,29791730575,25525,25550,25550,25500,432
20250327,141700,29780705200,25550,25575,25575,25500,683
20250327,141600,29763278175,25600,25600,25625,25550,1242
20250327,141500,29731542975,25600,25650,25650,25550,1174
20250327,141400,29701501450,25650,25650,25700,25600,626
20250327,141300,29685446275,25650,25675,25700,25600,338
20250327,141200,29676781100,25700,25650,25700,25650,62
20250327,141100,29675189750,25600,25600,25700,25600,586
20250327,141000,29660180425,25600,25650,25675,25600,697
20250327,140900,29642335100,25650,25700,25725,25600,546
20250327,140800,29628320650,25700,25650,25725,25650,939
20250327,140700,29604215150,25650,25650,25675,25600,1405
20250327,140600,29568201400,25600,25650,25650,25600,200
20250327,140500,29563078425,25650,25625,25650,25600,469
20250327,140400,29551063475,25600,25675,25675,25600,788
20250327,140300,29530888775,25675,25625,25675,25600,943
20250327,140200,29506706975,25600,25675,25675,25600,648
20250327,140100,29490111200,25650,25675,25675,25650,261
20250327,140000,29483416075,25675,25650,25700,25650,467
20250327,135900,29471436075,25650,25700,25700,25650,874
20250327,135800,29448997125,25675,25650,25700,25650,342
20250327,135700,29440217750,25650,25650,25650,25600,174
20250327,135600,29435762600,25600,25625,25650,25600,532
20250327,135500,29422137725,25625,25600,25625,25575,431
20250327,135400,29411104225,25600,25550,25625,25550,129
20250327,135300,29407801700,25550,25575,25600,25550,728
20250327,135200,29389197000,25600,25450,25650,25400,4319
20250327,135100,29278917500,25450,25475,25500,25400,3076
20250327,135000,29200635225,25475,25450,25500,25450,1067
20250327,134900,29173472675,25450,25500,25500,25450,2404
20250327,134800,29112285550,25550,25600,25600,25500,8384
20250327,134700,28898382375,25550,25550,25600,25550,1052
20250327,134600,28871503125,25550,25550,25625,25550,2324
20250327,134500,28812054350,25550,25650,25650,25550,1619
20250327,134400,28770624300,25650,25650,25675,25550,2406
20250327,134300,28709064925,25650,25650,25650,25550,2910
20250327,134200,28634594700,25600,25675,25675,25600,5043
20250327,134100,28505413000,25650,25650,25700,25650,1625
20250327,134000,28463707950,25650,25700,25725,25650,1430
20250327,133900,28426981650,25700,25700,25750,25700,806
20250327,133800,28406258000,25675,25700,25700,25675,1513
20250327,133700,28367400675,25650,25750,25750,25650,1700
20250327,133600,28323729000,25750,25750,25750,25700,835
20250327,133500,28302267700,25700,25700,25850,25675,135
20250327,133400,28298795375,25700,25700,25725,25650,2878
20250327,133300,28224877150,25700,25850,25850,25700,7708
20250327,133200,28026363250,25850,25900,25925,25800,3706
20250327,133100,27930514125,25900,25925,25950,25900,2744
20250327,133000,27859443225,25950,25950,25950,25900,473
20250327,132900,27847181950,25950,25900,25950,25900,528
20250327,132800,27833505925,25900,25950,25950,25900,397
20250327,132700,27823222250,25925,25900,25925,25900,1242
20250327,132600,27791054400,25900,25950,25950,25900,613
20250327,132500,27775170325,25900,26000,26000,25900,1879
20250327,132400,27726408400,25950,25975,26000,25950,359
20250327,132300,27717090525,25950,26000,26000,25950,909
20250327,132200,27693486325,26000,26000,26050,25950,1182
20250327,132100,27662779025,26050,26075,26100,26050,1289
20250327,132000,27629148725,26100,26050,26100,26050,238
20250327,131900,27622943675,26050,26000,26150,25950,1655
20250327,131800,27579805275,25975,26000,26050,25950,52
20250327,131700,27578452775,25950,25975,26000,25950,901
20250327,131600,27555031050,25950,26050,26075,25950,966
20250327,131500,27529892125,26050,26075,26125,26050,1511
20250327,131400,27490480500,26100,26100,26100,26075,626
20250327,131300,27474144700,26100,26050,26100,26000,478
20250327,131200,27461691550,26050,26000,26050,25950,3233
20250327,131100,27377629425,25950,26025,26050,25950,762
20250327,131000,27357821225,26000,26025,26025,26000,371
20250327,130900,27348174750,26025,26000,26100,26000,514
20250327,130800,27334802625,25950,25950,25975,25925,217
20250327,130700,27329170875,25950,25875,25950,25850,659
20250327,130600,27312131650,25850,25925,25925,25850,323
20250327,130500,27303777250,25850,25900,25900,25850,458
20250327,130400,27291937600,25850,25900,25900,25850,1027
20250327,130300,27265387225,25900,25925,25950,25900,565
20250327,130200,27250751675,25950,25925,25950,25925,930
20250327,130100,27226618200,25925,25925,25950,25900,449
20250327,130000,27214980425,25900,25925,25925,25850,231
20250327,125900,27209000150,25900,25925,25925,25900,130
20250327,125800,27205632650,25900,25875,25925,25850,592
20250327,125700,27190322525,25900,25875,25900,25850,346
20250327,125600,27181375950,25875,25875,25875,25875,5
20250327,125500,27181246575,25875,25875,25900,25850,359
20250327,125400,27171958100,25900,25950,25950,25900,213
20250327,125300,27166440725,25925,25950,25950,25900,356
20250327,125200,27157218150,25950,25950,25950,25925,22
20250327,125100,27156647275,25900,25900,25950,25900,1374
20250327,125000,27121060100,25900,25950,25950,25900,242
20250327,124900,27114791500,25950,25975,26000,25950,369
20250327,124800,27105215575,25950,25950,25975,25950,714
20250327,124700,27086686775,25950,25950,25950,25900,524
20250327,124600,27073096550,25900,25875,25900,25850,261
20250327,124500,27066339225,25850,25925,25950,25850,810
20250327,124400,27045355425,25900,25925,25950,25900,605
20250327,124300,27029668475,25900,25900,25950,25900,331
20250327,124200,27021094925,25850,25900,25900,25850,259
20250327,124100,27014399225,25900,25900,25925,25850,141
20250327,124000,27010752550,25850,25900,25900,25850,199
20250327,123900,27005607575,25850,25900,25900,25850,780
20250327,123800,26985443500,25900,25800,25900,25800,371
20250327,123700,26975857800,25800,25850,25850,25800,184
20250327,123600,26971106925,25825,25850,25850,25800,502
20250327,123500,26958153525,25850,25825,25850,25800,380
20250327,123400,26948346475,25800,25875,25900,25800,628
20250327,123300,26932113500,25850,25875,25900,25800,803
20250327,123200,26911356500,25850,25900,25950,25850,803
20250327,123100,26890572775,25900,25875,25900,25850,24
20250327,123000,26889951850,25850,25900,25925,25850,780
20250327,122900,26869770900,25850,25900,25925,25850,1873
20250327,122800,26821294750,25900,26025,26025,25900,2606
20250327,122700,26753670925,26000,26050,26050,26000,1142
20250327,122600,26723966700,26050,26125,26125,26025,1566
20250327,122500,26683135075,26100,26125,26125,26100,373
20250327,122400,26673396475,26125,26125,26125,26100,364
20250327,122300,26663895875,26150,26125,26150,26100,103
20250327,122200,26661203575,26100,26100,26125,26100,295
20250327,122100,26653503550,26100,26125,26125,26050,230
20250327,122000,26647507450,26050,26150,26150,26050,1053
20250327,121900,26620012575,26125,26150,26150,26125,55
20250327,121800,26618574350,26125,26125,26125,26100,273
20250327,121700,26611448650,26100,26150,26150,26100,394
20250327,121600,26601155225,26150,26100,26150,26100,371
20250327,121500,26591465150,26100,26075,26100,26050,973
20250327,121400,26566087650,26100,26050,26100,26050,320
20250327,121300,26557749150,26050,26050,26050,26025,42
20250327,121200,26556655100,26050,26075,26075,26000,197
20250327,121100,26551529350,26050,26025,26050,26000,115
20250327,121000,26548534800,26000,26075,26075,26000,249
20250327,120900,26542059800,26000,26075,26075,26000,128
20250327,120800,26538725825,26075,26050,26075,26050,412
20250327,120700,26527992750,26050,26125,26150,26050,415
20250327,120600,26517159300,26150,26150,26150,26125,117
20250327,120500,26514100000,26150,26125,26175,26125,2611
20250327,120400,26445821750,26150,26100,26150,26050,1207
20250327,120300,26414263925,26100,26100,26150,26100,3790
20250327,120200,26315312600,26050,26025,26100,26000,979
20250327,120100,26289815625,26050,26025,26050,26025,2
20250327,120000,26289763550,26000,26000,26025,26000,12
20250327,115900,26289451375,26000,26000,26025,25975,598
20250327,115800,26273904450,26000,26000,26000,25950,2309
20250327,115700,26213976875,26000,26000,26000,25950,198
20250327,115600,26208829675,26000,26050,26050,26000,253
20250327,115500,26202245175,26050,25975,26050,25975,50
20250327,115400,26200944525,25950,25925,25950,25900,602
20250327,115300,26185349750,25900,25850,25950,25850,775
20250327,115200,26165283325,25875,25925,25925,25875,570
20250327,115100,26150522850,25925,25925,25950,25900,70
20250327,115000,26148708475,25950,25925,25950,25900,352
20250327,114900,26139590950,25900,25925,25950,25900,1559
20250327,114800,26099211125,25950,25950,25950,25900,1356
20250327,114700,26064085350,25975,26000,26025,25950,1364
20250327,114600,26028623025,25950,26050,26050,25950,1457
20250327,114500,25990752625,26050,26100,26125,26050,1492
20250327,114400,25951870225,26100,26050,26125,26050,868
20250327,114300,25929238125,26050,26075,26100,26000,1358
20250327,114200,25893859375,26075,26050,26100,26050,97
20250327,114100,25891329675,26050,26100,26100,26050,543
20250327,114000,25877177875,26100,26025,26100,26025,101
20250327,113900,25874546175,26025,26050,26050,26025,9
20250327,113800,25874311750,26050,26075,26075,26000,1089
20250327,113700,25845965200,26050,26025,26100,26000,2824
20250327,113600,25772286075,26000,26100,26100,26000,548
20250327,113500,25758015125,26075,26100,26125,26050,2217
20250327,113400,25700165550,26100,26050,26150,26050,1391
20250327,113300,25663866950,26050,26100,26100,26050,736
20250327,113200,25644693225,26100,26100,26100,26050,1040
20250327,113100,25617583925,26100,25925,26100,25900,1605
20250327,113000,25575780175,25950,25950,26025,25900,1775
20250327,112900,25529674750,25950,25900,25950,25900,544
20250327,112800,25515579775,25900,26000,26025,25900,1747
20250327,112700,25470162775,26000,25875,26000,25850,1172
20250327,112600,25439739025,25850,25925,25925,25700,5846
20250327,112500,25289008650,25900,25925,25950,25900,208
20250327,112400,25283617150,25950,25875,25950,25850,643
20250327,112300,25266965600,25850,25825,25850,25800,195
20250327,112200,25261927575,25800,25825,25850,25800,1012
20250327,112100,25235801200,25850,25800,25850,25800,804
20250327,112000,25215052625,25800,25800,25850,25800,766
20250327,111900,25195283375,25800,25825,25850,25800,1332
20250327,111800,25160911075,25850,25825,25850,25825,55
20250327,111700,25159490625,25850,25800,25850,25800,391
20250327,111600,25149401450,25750,25750,25800,25750,791
20250327,111500,25129020550,25750,25700,25825,25700,728
20250327,111400,25110273325,25700,25800,25800,25650,5068
20250327,111300,24980047425,25800,25875,25875,25800,1275
20250327,111200,24947144750,25850,25875,25875,25850,498
20250327,111100,24934270950,25850,25825,25900,25800,267
20250327,111000,24927372400,25850,25900,25900,25850,1356
20250327,110900,24892297925,25900,25950,25975,25900,2786
20250327,110800,24820037975,25900,25900,26000,25900,4280
20250327,110700,24708950475,25900,25750,25900,25700,3004
20250327,110600,24631471100,25750,25750,25750,25700,691
20250327,110500,24613700650,25750,25750,25800,25650,16204
20250327,110400,24197263325,25750,25750,25800,25700,1920
20250327,110300,24147842150,25800,25800,25850,25750,3444
20250327,110200,24059077850,25800,25800,25900,25750,2347
20250327,110100,23998583900,25750,25900,25950,25750,5363
20250327,110000,23860143325,25950,25900,25950,25800,2847
20250327,105900,23786538025,25900,25900,25950,25850,2107
20250327,105800,23731986650,25900,25975,26025,25900,3230
20250327,105700,23648166500,25950,26000,26050,25950,1283
20250327,105600,23614786450,26000,25900,26050,25900,2885
20250327,105500,23539820675,25900,25850,25900,25800,3074
20250327,105400,23460347425,25850,25950,26000,25800,16851
20250327,105300,23023799900,26000,26025,26050,25950,2382
20250327,105200,22961899075,26000,26200,26200,26000,3450
20250327,105100,22871933725,26100,26050,26200,26000,7025
20250327,105000,22688362050,26050,26050,26100,26000,5320
20250327,104900,22549921400,26100,26050,26100,26000,15789
20250327,104800,22138952200,26100,26150,26175,26100,1623
20250327,104700,22096573450,26100,26100,26200,26100,3743
20250327,104600,21998877375,26100,26150,26200,26100,3892
20250327,104500,21897247525,26150,26225,26225,26150,1834
20250327,104400,21849277350,26150,26150,26225,26150,822
20250327,104300,21827773400,26150,26150,26200,26150,1917
20250327,104200,21777641450,26150,26125,26200,26100,4079
20250327,104100,21671126925,26100,26200,26200,26100,6127
20250327,104000,21510807350,26200,26300,26325,26200,3445
20250327,103900,21420258800,26300,26325,26350,26300,537
20250327,103800,21406121750,26350,26200,26400,26200,1570
20250327,103700,21364847625,26250,26275,26300,26200,2672
20250327,103600,21294744675,26250,26325,26325,26200,3971
20250327,103500,21190466025,26350,26450,26450,26350,1162
20250327,103400,21159834875,26450,26450,26450,26350,1337
20250327,103300,21124524650,26450,26500,26550,26450,1778
20250327,103200,21077373100,26550,26550,26600,26500,3552
20250327,103100,20983135150,26550,26500,26600,26450,1877
20250327,103000,20933321250,26500,26500,26550,26475,1293
20250327,102900,20899036800,26500,26350,26500,26350,1513
20250327,102800,20859059925,26350,26300,26350,26300,282
20250327,102700,20851634350,26300,26275,26325,26250,736
20250327,102600,20832286100,26300,26325,26350,26250,837
20250327,102500,20810274550,26300,26375,26375,26300,1231
20250327,102400,20777879200,26350,26400,26400,26350,834
20250327,102300,20755880000,26350,26350,26400,26350,112
20250327,102200,20752927625,26350,26375,26400,26300,884
20250327,102100,20729632825,26400,26475,26475,26350,1586
20250327,102000,20687751375,26475,26400,26475,26400,815
20250327,101900,20666194575,26400,26450,26475,26400,3365
20250327,101800,20577254125,26450,26400,26525,26400,5612
20250327,101700,20428736125,26400,26350,26400,26350,2250
20250327,101600,20369380500,26350,26300,26350,26250,1049
20250327,101500,20341772575,26300,26250,26325,26225,1424
20250327,101400,20304337825,26250,26300,26300,26200,1299
20250327,101300,20270268450,26300,26150,26400,26100,3797
20250327,101200,20170742475,26150,26200,26225,26150,3661
20250327,101100,20074915250,26200,26300,26300,26200,4211
20250327,101000,19964322250,26300,26200,26300,26200,1342
20250327,100900,19929090875,26225,26225,26275,26200,1936
20250327,100800,19878315300,26200,26150,26250,26150,1071
20250327,100700,19850263500,26200,26200,26275,26150,2491
20250327,100600,19785025875,26200,26350,26350,26200,3917
20250327,100500,19682117775,26350,26200,26400,26200,2201
20250327,100400,19624306050,26150,26250,26250,26150,7903
20250327,100300,19417288400,26250,26250,26300,26200,10098
20250327,100200,19152136350,26250,26450,26500,26250,4846
20250327,100100,19024368775,26500,26325,26500,26325,1915
20250327,100000,18973770125,26350,26400,26400,26250,3043
20250327,095900,18893660225,26400,26350,26400,26300,1735
20250327,095800,18847967050,26350,26300,26350,26200,11070
20250327,095700,18557120850,26300,26450,26475,26300,4579
20250327,095600,18436401225,26450,26425,26475,26400,1154
20250327,095500,18405892075,26400,26450,26500,26350,14593
20250327,095400,18020722225,26450,26550,26600,26450,11722
20250327,095300,17709759775,26550,26600,26600,26500,6503
20250327,095200,17537229500,26600,26600,26675,26600,2963
20250327,095100,17458379225,26550,26700,26750,26550,9033
20250327,095000,17217746225,26700,26850,26850,26700,6697
20250327,094900,17038624325,26800,26850,26900,26800,2434
20250327,094800,16973322625,26850,26900,27000,26800,7857
20250327,094700,16761998800,26950,26950,27000,26900,4253
20250327,094600,16647345450,26950,27100,27150,26900,11497
20250327,094500,16336612175,27150,27100,27250,27050,12151
20250327,094400,16006260525,27100,27150,27200,27050,13247
20250327,094300,15646953725,27150,26950,27200,26950,23726
20250327,094200,15004273950,26950,26950,27000,26900,5037
20250327,094100,14868525825,26950,26900,26950,26850,3461
20250327,094000,14775403700,26900,26750,26950,26750,5441
20250327,093900,14629221750,26800,26700,26800,26700,3211
20250327,093800,14543315825,26750,26500,26750,26500,6530
20250327,093700,14369702950,26500,26600,26625,26500,8978
20250327,093600,14131615700,26600,26600,26650,26600,2455
20250327,093500,14066292225,26600,26800,26800,26600,2868
20250327,093400,13989702750,26800,26600,26850,26500,7285
20250327,093300,13795702950,26600,26675,26700,26500,13340
20250327,093200,13441083575,26650,26775,26850,26650,4216
20250327,093100,13328357825,26750,26750,26800,26700,3611
20250327,093000,13231864650,26750,26900,26950,26650,12964
20250327,092900,12884851125,26900,27000,27050,26850,8976
20250327,092800,12642938475,27000,27000,27000,26850,9014
20250327,092700,12399935400,27000,26700,27000,26650,10073
20250327,092600,12129922225,26700,26800,26800,26650,14726
20250327,092500,11736166950,26800,27050,27150,26800,20677
20250327,092400,11179608950,27150,27250,27300,27100,35479
20250327,092300,10214846425,27250,27100,27250,27000,40937
20250327,092200,9103530350,27050,26900,27100,26850,28309
20250327,092100,8339612300,26875,26800,26950,26800,17563
20250327,092000,7867002325,26850,26950,27000,26800,28479
20250327,091900,7100206700,26950,26550,26950,26550,32624
20250327,091800,6225878700,26600,26600,26700,26500,15962
20250327,091700,5801295175,26650,26400,26650,26350,18694
20250327,091600,5305055775,26400,26250,26550,26250,18620
20250327,091500,4813071700,26250,26150,26300,26050,4955
20250327,091400,4683532450,26150,26200,26250,26050,7674
20250327,091300,4482675175,26250,26100,26300,26100,6334
20250327,091200,4316504575,26150,26250,26250,26000,8118
20250327,091100,4104510925,26200,26350,26400,26150,7729
20250327,091000,3901257225,26400,26200,26500,26200,22163
20250327,090900,3317199025,26250,26050,26250,26050,7848
20250327,090800,3112119750,26050,26150,26200,26050,16127
20250327,090700,2690872500,26150,26450,26475,26100,15734
20250327,090600,2277607575,26450,26000,26650,25950,46818
20250327,090500,1044449175,25950,25575,25950,25575,19286
20250327,090400,547007175,25550,25200,25600,25200,7341
20250327,090300,360761100,25200,25050,25200,25000,6251
20250327,090200,203939650,25050,25100,25150,25050,1684
20250327,090100,161664350,25100,25250,25500,25100,3476
20250327,090000,73948350,25250,25000,25250,25000,2613
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 215100 31811585875 25600 25600 25600 25600 8717
3 20250327 215000 31811585875 25600 25600 25600 25600 0
4 20250327 214900 31811585875 25600 25600 25600 25600 0
5 20250327 214800 31811585875 25600 25600 25600 25600 0
6 20250327 214700 31811585875 25600 25600 25600 25600 0
7 20250327 214600 31811585875 25600 25600 25600 25600 0
8 20250327 214500 31811585875 25600 25600 25600 25600 0
9 20250327 214400 31811585875 25600 25600 25600 25600 0
10 20250327 214300 31811585875 25600 25600 25600 25600 0
11 20250327 214200 31811585875 25600 25600 25600 25600 0
12 20250327 214100 31811585875 25600 25600 25600 25600 0
13 20250327 214000 31811585875 25600 25600 25600 25600 0
14 20250327 213900 31811585875 25600 25600 25600 25600 0
15 20250327 213800 31811585875 25600 25600 25600 25600 0
16 20250327 213700 31811585875 25600 25600 25600 25600 0
17 20250327 213600 31811585875 25600 25600 25600 25600 0
18 20250327 213500 31811585875 25600 25600 25600 25600 0
19 20250327 213400 31811585875 25600 25600 25600 25600 0
20 20250327 213300 31811585875 25600 25600 25600 25600 0
21 20250327 213200 31811585875 25600 25600 25600 25600 0
22 20250327 213100 31811585875 25600 25600 25600 25600 0
23 20250327 213000 31811585875 25600 25600 25600 25600 0
24 20250327 212900 31811585875 25600 25600 25600 25600 0
25 20250327 212800 31811585875 25600 25600 25600 25600 0
26 20250327 212700 31811585875 25600 25600 25600 25600 0
27 20250327 212600 31811585875 25600 25600 25600 25600 0
28 20250327 212500 31811585875 25600 25600 25600 25600 0
29 20250327 212400 31811585875 25600 25600 25600 25600 0
30 20250327 212300 31811585875 25600 25600 25600 25600 0
31 20250327 212200 31811585875 25600 25600 25600 25600 0
32 20250327 212100 31811585875 25600 25600 25600 25600 8717
33 20250327 212000 31811585875 25600 25600 25600 25600 0
34 20250327 211900 31811585875 25600 25600 25600 25600 0
35 20250327 211800 31811585875 25600 25600 25600 25600 0
36 20250327 211700 31811585875 25600 25600 25600 25600 0
37 20250327 211600 31811585875 25600 25600 25600 25600 0
38 20250327 211500 31811585875 25600 25600 25600 25600 0
39 20250327 211400 31811585875 25600 25600 25600 25600 0
40 20250327 211300 31811585875 25600 25600 25600 25600 0
41 20250327 211200 31811585875 25600 25600 25600 25600 0
42 20250327 211100 31811585875 25600 25600 25600 25600 0
43 20250327 211000 31811585875 25600 25600 25600 25600 0
44 20250327 210900 31811585875 25600 25600 25600 25600 0
45 20250327 210800 31811585875 25600 25600 25600 25600 0
46 20250327 210700 31811585875 25600 25600 25600 25600 0
47 20250327 210600 31811585875 25600 25600 25600 25600 0
48 20250327 210500 31811585875 25600 25600 25600 25600 0
49 20250327 210400 31811585875 25600 25600 25600 25600 0
50 20250327 210300 31811585875 25600 25600 25600 25600 0
51 20250327 210200 31811585875 25600 25600 25600 25600 0
52 20250327 210100 31811585875 25600 25600 25600 25600 0
53 20250327 210000 31811585875 25600 25600 25600 25600 0
54 20250327 205900 31811585875 25600 25600 25600 25600 0
55 20250327 205800 31811585875 25600 25600 25600 25600 0
56 20250327 205700 31811585875 25600 25600 25600 25600 0
57 20250327 205600 31811585875 25600 25600 25600 25600 0
58 20250327 205500 31811585875 25600 25600 25600 25600 0
59 20250327 205400 31811585875 25600 25600 25600 25600 0
60 20250327 205300 31811585875 25600 25600 25600 25600 0
61 20250327 205200 31811585875 25600 25600 25600 25600 0
62 20250327 205100 31811585875 25600 25600 25600 25600 8717
63 20250327 205000 31811585875 25600 25600 25600 25600 0
64 20250327 204900 31811585875 25600 25600 25600 25600 0
65 20250327 204800 31811585875 25600 25600 25600 25600 0
66 20250327 204700 31811585875 25600 25600 25600 25600 0
67 20250327 204600 31811585875 25600 25600 25600 25600 0
68 20250327 204500 31811585875 25600 25600 25600 25600 0
69 20250327 204400 31811585875 25600 25600 25600 25600 0
70 20250327 204300 31811585875 25600 25600 25600 25600 0
71 20250327 204200 31811585875 25600 25600 25600 25600 0
72 20250327 204100 31811585875 25600 25600 25600 25600 0
73 20250327 204000 31811585875 25600 25600 25600 25600 0
74 20250327 203900 31811585875 25600 25600 25600 25600 0
75 20250327 203800 31811585875 25600 25600 25600 25600 0
76 20250327 203700 31811585875 25600 25600 25600 25600 0
77 20250327 203600 31811585875 25600 25600 25600 25600 0
78 20250327 203500 31811585875 25600 25600 25600 25600 0
79 20250327 203400 31811585875 25600 25600 25600 25600 0
80 20250327 203300 31811585875 25600 25600 25600 25600 0
81 20250327 203200 31811585875 25600 25600 25600 25600 0
82 20250327 203100 31811585875 25600 25600 25600 25600 0
83 20250327 203000 31811585875 25600 25600 25600 25600 0
84 20250327 202900 31811585875 25600 25600 25600 25600 0
85 20250327 202800 31811585875 25600 25600 25600 25600 0
86 20250327 202700 31811585875 25600 25600 25600 25600 0
87 20250327 202600 31811585875 25600 25600 25600 25600 0
88 20250327 202500 31811585875 25600 25600 25600 25600 0
89 20250327 202400 31811585875 25600 25600 25600 25600 0
90 20250327 202300 31811585875 25600 25600 25600 25600 0
91 20250327 202200 31811585875 25600 25600 25600 25600 0
92 20250327 202100 31811585875 25600 25600 25600 25600 8717
93 20250327 202000 31811585875 25600 25600 25600 25600 0
94 20250327 201900 31811585875 25600 25600 25600 25600 0
95 20250327 201800 31811585875 25600 25600 25600 25600 0
96 20250327 201700 31811585875 25600 25600 25600 25600 0
97 20250327 201600 31811585875 25600 25600 25600 25600 0
98 20250327 201500 31811585875 25600 25600 25600 25600 0
99 20250327 201400 31811585875 25600 25600 25600 25600 0
100 20250327 201300 31811585875 25600 25600 25600 25600 0
101 20250327 201200 31811585875 25600 25600 25600 25600 0
102 20250327 201100 31811585875 25600 25600 25600 25600 0
103 20250327 201000 31811585875 25600 25600 25600 25600 0
104 20250327 200900 31811585875 25600 25600 25600 25600 0
105 20250327 200800 31811585875 25600 25600 25600 25600 0
106 20250327 200700 31811585875 25600 25600 25600 25600 0
107 20250327 200600 31811585875 25600 25600 25600 25600 0
108 20250327 200500 31811585875 25600 25600 25600 25600 0
109 20250327 200400 31811585875 25600 25600 25600 25600 0
110 20250327 200300 31811585875 25600 25600 25600 25600 0
111 20250327 200200 31811585875 25600 25600 25600 25600 0
112 20250327 200100 31811585875 25600 25600 25600 25600 0
113 20250327 200000 31811585875 25600 25600 25600 25600 0
114 20250327 195900 31811585875 25600 25600 25600 25600 0
115 20250327 195800 31811585875 25600 25600 25600 25600 0
116 20250327 195700 31811585875 25600 25600 25600 25600 0
117 20250327 195600 31811585875 25600 25600 25600 25600 0
118 20250327 195500 31811585875 25600 25600 25600 25600 0
119 20250327 195400 31811585875 25600 25600 25600 25600 0
120 20250327 195300 31811585875 25600 25600 25600 25600 0
121 20250327 195200 31811585875 25600 25600 25600 25600 0
122 20250327 195100 31811585875 25600 25600 25600 25600 8717
123 20250327 195000 31811585875 25600 25600 25600 25600 0
124 20250327 194900 31811585875 25600 25600 25600 25600 0
125 20250327 194800 31811585875 25600 25600 25600 25600 0
126 20250327 194700 31811585875 25600 25600 25600 25600 0
127 20250327 194600 31811585875 25600 25600 25600 25600 0
128 20250327 194500 31811585875 25600 25600 25600 25600 0
129 20250327 194400 31811585875 25600 25600 25600 25600 0
130 20250327 194300 31811585875 25600 25600 25600 25600 0
131 20250327 194200 31811585875 25600 25600 25600 25600 0
132 20250327 194100 31811585875 25600 25600 25600 25600 0
133 20250327 194000 31811585875 25600 25600 25600 25600 0
134 20250327 193900 31811585875 25600 25600 25600 25600 0
135 20250327 193800 31811585875 25600 25600 25600 25600 0
136 20250327 193700 31811585875 25600 25600 25600 25600 0
137 20250327 193600 31811585875 25600 25600 25600 25600 0
138 20250327 193500 31811585875 25600 25600 25600 25600 0
139 20250327 193400 31811585875 25600 25600 25600 25600 0
140 20250327 193300 31811585875 25600 25600 25600 25600 0
141 20250327 193200 31811585875 25600 25600 25600 25600 0
142 20250327 193100 31811585875 25600 25600 25600 25600 0
143 20250327 193000 31811585875 25600 25600 25600 25600 0
144 20250327 192900 31811585875 25600 25600 25600 25600 0
145 20250327 192800 31811585875 25600 25600 25600 25600 0
146 20250327 192700 31811585875 25600 25600 25600 25600 0
147 20250327 192600 31811585875 25600 25600 25600 25600 0
148 20250327 192500 31811585875 25600 25600 25600 25600 0
149 20250327 192400 31811585875 25600 25600 25600 25600 0
150 20250327 192300 31811585875 25600 25600 25600 25600 0
151 20250327 192200 31811585875 25600 25600 25600 25600 0
152 20250327 192100 31811585875 25600 25600 25600 25600 8717
153 20250327 192000 31811585875 25600 25600 25600 25600 0
154 20250327 191900 31811585875 25600 25600 25600 25600 0
155 20250327 191800 31811585875 25600 25600 25600 25600 0
156 20250327 191700 31811585875 25600 25600 25600 25600 0
157 20250327 191600 31811585875 25600 25600 25600 25600 0
158 20250327 191500 31811585875 25600 25600 25600 25600 0
159 20250327 191400 31811585875 25600 25600 25600 25600 0
160 20250327 191300 31811585875 25600 25600 25600 25600 0
161 20250327 191200 31811585875 25600 25600 25600 25600 0
162 20250327 191100 31811585875 25600 25600 25600 25600 0
163 20250327 191000 31811585875 25600 25600 25600 25600 0
164 20250327 190900 31811585875 25600 25600 25600 25600 0
165 20250327 190800 31811585875 25600 25600 25600 25600 0
166 20250327 190700 31811585875 25600 25600 25600 25600 0
167 20250327 190600 31811585875 25600 25600 25600 25600 0
168 20250327 190500 31811585875 25600 25600 25600 25600 0
169 20250327 190400 31811585875 25600 25600 25600 25600 0
170 20250327 190300 31811585875 25600 25600 25600 25600 0
171 20250327 190200 31811585875 25600 25600 25600 25600 0
172 20250327 190100 31811585875 25600 25600 25600 25600 0
173 20250327 190000 31811585875 25600 25600 25600 25600 0
174 20250327 185900 31811585875 25600 25600 25600 25600 0
175 20250327 185800 31811585875 25600 25600 25600 25600 0
176 20250327 185700 31811585875 25600 25600 25600 25600 0
177 20250327 185600 31811585875 25600 25600 25600 25600 0
178 20250327 185500 31811585875 25600 25600 25600 25600 0
179 20250327 185400 31811585875 25600 25600 25600 25600 0
180 20250327 185300 31811585875 25600 25600 25600 25600 0
181 20250327 185200 31811585875 25600 25600 25600 25600 0
182 20250327 185100 31811585875 25600 25600 25600 25600 8717
183 20250327 185000 31811585875 25600 25600 25600 25600 0
184 20250327 184900 31811585875 25600 25600 25600 25600 0
185 20250327 184800 31811585875 25600 25600 25600 25600 0
186 20250327 184700 31811585875 25600 25600 25600 25600 0
187 20250327 184600 31811585875 25600 25600 25600 25600 0
188 20250327 184500 31811585875 25600 25600 25600 25600 0
189 20250327 184400 31811585875 25600 25600 25600 25600 0
190 20250327 184300 31811585875 25600 25600 25600 25600 0
191 20250327 184200 31811585875 25600 25600 25600 25600 0
192 20250327 184100 31811585875 25600 25600 25600 25600 0
193 20250327 184000 31811585875 25600 25600 25600 25600 0
194 20250327 183900 31811585875 25600 25600 25600 25600 0
195 20250327 183800 31811585875 25600 25600 25600 25600 0
196 20250327 183700 31811585875 25600 25600 25600 25600 0
197 20250327 183600 31811585875 25600 25600 25600 25600 0
198 20250327 183500 31811585875 25600 25600 25600 25600 0
199 20250327 183400 31811585875 25600 25600 25600 25600 0
200 20250327 183300 31811585875 25600 25600 25600 25600 0
201 20250327 183200 31811585875 25600 25600 25600 25600 0
202 20250327 183100 31811585875 25600 25600 25600 25600 0
203 20250327 183000 31811585875 25600 25600 25600 25600 0
204 20250327 182900 31811585875 25600 25600 25600 25600 0
205 20250327 182800 31811585875 25600 25600 25600 25600 0
206 20250327 182700 31811585875 25600 25600 25600 25600 0
207 20250327 182600 31811585875 25600 25600 25600 25600 0
208 20250327 182500 31811585875 25600 25600 25600 25600 0
209 20250327 182400 31811585875 25600 25600 25600 25600 0
210 20250327 182300 31811585875 25600 25600 25600 25600 0
211 20250327 182200 31811585875 25600 25600 25600 25600 0
212 20250327 182100 31811585875 25600 25600 25600 25600 8717
213 20250327 182000 31811585875 25600 25600 25600 25600 0
214 20250327 181900 31811585875 25600 25600 25600 25600 0
215 20250327 181800 31811585875 25600 25600 25600 25600 0
216 20250327 181700 31811585875 25600 25600 25600 25600 0
217 20250327 181600 31811585875 25600 25600 25600 25600 0
218 20250327 181500 31811585875 25600 25600 25600 25600 0
219 20250327 181400 31811585875 25600 25600 25600 25600 0
220 20250327 181300 31811585875 25600 25600 25600 25600 0
221 20250327 181200 31811585875 25600 25600 25600 25600 0
222 20250327 181100 31811585875 25600 25600 25600 25600 0
223 20250327 181000 31811585875 25600 25600 25600 25600 0
224 20250327 180900 31811585875 25600 25600 25600 25600 0
225 20250327 180800 31811585875 25600 25600 25600 25600 0
226 20250327 180700 31811585875 25600 25600 25600 25600 0
227 20250327 180600 31811585875 25600 25600 25600 25600 0
228 20250327 180500 31811585875 25600 25600 25600 25600 0
229 20250327 180400 31811585875 25600 25600 25600 25600 0
230 20250327 180300 31811585875 25600 25600 25600 25600 0
231 20250327 180200 31811585875 25600 25600 25600 25600 0
232 20250327 180100 31811585875 25600 25600 25600 25600 0
233 20250327 180000 31811585875 25600 25600 25600 25600 0
234 20250327 175900 31811585875 25600 25600 25600 25600 0
235 20250327 175800 31811585875 25600 25600 25600 25600 0
236 20250327 175700 31811585875 25600 25600 25600 25600 0
237 20250327 175600 31811585875 25600 25600 25600 25600 0
238 20250327 175500 31811585875 25600 25600 25600 25600 0
239 20250327 175400 31811585875 25600 25600 25600 25600 0
240 20250327 175300 31811585875 25600 25600 25600 25600 0
241 20250327 175200 31811585875 25600 25600 25600 25600 0
242 20250327 175100 31811585875 25600 25600 25600 25600 8717
243 20250327 175000 31811585875 25600 25600 25600 25600 0
244 20250327 174900 31811585875 25600 25600 25600 25600 0
245 20250327 174800 31811585875 25600 25600 25600 25600 0
246 20250327 174700 31811585875 25600 25600 25600 25600 0
247 20250327 174600 31811585875 25600 25600 25600 25600 0
248 20250327 174500 31811585875 25600 25600 25600 25600 0
249 20250327 174400 31811585875 25600 25600 25600 25600 0
250 20250327 174300 31811585875 25600 25600 25600 25600 0
251 20250327 174200 31811585875 25600 25600 25600 25600 0
252 20250327 174100 31811585875 25600 25600 25600 25600 0
253 20250327 174000 31811585875 25600 25600 25600 25600 0
254 20250327 173900 31811585875 25600 25600 25600 25600 0
255 20250327 173800 31811585875 25600 25600 25600 25600 0
256 20250327 173700 31811585875 25600 25600 25600 25600 0
257 20250327 173600 31811585875 25600 25600 25600 25600 0
258 20250327 173500 31811585875 25600 25600 25600 25600 0
259 20250327 173400 31811585875 25600 25600 25600 25600 0
260 20250327 173300 31811585875 25600 25600 25600 25600 0
261 20250327 173200 31811585875 25600 25600 25600 25600 0
262 20250327 173100 31811585875 25600 25600 25600 25600 0
263 20250327 173000 31811585875 25600 25600 25600 25600 0
264 20250327 172900 31811585875 25600 25600 25600 25600 0
265 20250327 172800 31811585875 25600 25600 25600 25600 0
266 20250327 172700 31811585875 25600 25600 25600 25600 0
267 20250327 172600 31811585875 25600 25600 25600 25600 0
268 20250327 172500 31811585875 25600 25600 25600 25600 0
269 20250327 172400 31811585875 25600 25600 25600 25600 0
270 20250327 172300 31811585875 25600 25600 25600 25600 0
271 20250327 172200 31811585875 25600 25600 25600 25600 0
272 20250327 172100 31811585875 25600 25600 25600 25600 8717
273 20250327 172000 31811585875 25600 25600 25600 25600 0
274 20250327 171900 31811585875 25600 25600 25600 25600 0
275 20250327 171800 31811585875 25600 25600 25600 25600 0
276 20250327 171700 31811585875 25600 25600 25600 25600 0
277 20250327 171600 31811585875 25600 25600 25600 25600 0
278 20250327 171500 31811585875 25600 25600 25600 25600 0
279 20250327 171400 31811585875 25600 25600 25600 25600 0
280 20250327 171300 31811585875 25600 25600 25600 25600 0
281 20250327 171200 31811585875 25600 25600 25600 25600 0
282 20250327 171100 31811585875 25600 25600 25600 25600 0
283 20250327 171000 31811585875 25600 25600 25600 25600 0
284 20250327 170900 31811585875 25600 25600 25600 25600 0
285 20250327 170800 31811585875 25600 25600 25600 25600 0
286 20250327 170700 31811585875 25600 25600 25600 25600 0
287 20250327 170600 31811585875 25600 25600 25600 25600 0
288 20250327 170500 31811585875 25600 25600 25600 25600 0
289 20250327 170400 31811585875 25600 25600 25600 25600 0
290 20250327 170300 31811585875 25600 25600 25600 25600 0
291 20250327 170200 31811585875 25600 25600 25600 25600 0
292 20250327 170100 31811585875 25600 25600 25600 25600 0
293 20250327 170000 31811585875 25600 25600 25600 25600 0
294 20250327 165900 31811585875 25600 25600 25600 25600 0
295 20250327 165800 31811585875 25600 25600 25600 25600 0
296 20250327 165700 31811585875 25600 25600 25600 25600 0
297 20250327 165600 31811585875 25600 25600 25600 25600 0
298 20250327 165500 31811585875 25600 25600 25600 25600 0
299 20250327 165400 31811585875 25600 25600 25600 25600 0
300 20250327 165300 31811585875 25600 25600 25600 25600 0
301 20250327 165200 31811585875 25600 25600 25600 25600 0
302 20250327 165100 31811585875 25600 25600 25600 25600 8717
303 20250327 165000 31811585875 25600 25600 25600 25600 0
304 20250327 164900 31811585875 25600 25600 25600 25600 0
305 20250327 164800 31811585875 25600 25600 25600 25600 0
306 20250327 164700 31811585875 25600 25600 25600 25600 0
307 20250327 164600 31811585875 25600 25600 25600 25600 0
308 20250327 164500 31811585875 25600 25600 25600 25600 0
309 20250327 164400 31811585875 25600 25600 25600 25600 0
310 20250327 164300 31811585875 25600 25600 25600 25600 0
311 20250327 164200 31811585875 25600 25600 25600 25600 0
312 20250327 164100 31811585875 25600 25600 25600 25600 0
313 20250327 164000 31811585875 25600 25600 25600 25600 0
314 20250327 163900 31811585875 25600 25600 25600 25600 0
315 20250327 163800 31811585875 25600 25600 25600 25600 0
316 20250327 163700 31811585875 25600 25600 25600 25600 0
317 20250327 163600 31811585875 25600 25600 25600 25600 0
318 20250327 163500 31811585875 25600 25600 25600 25600 0
319 20250327 163400 31811585875 25600 25600 25600 25600 0
320 20250327 163300 31811585875 25600 25600 25600 25600 0
321 20250327 163200 31811585875 25600 25600 25600 25600 0
322 20250327 163100 31811585875 25600 25600 25600 25600 0
323 20250327 163000 31811585875 25600 25600 25600 25600 0
324 20250327 162900 31811585875 25600 25600 25600 25600 0
325 20250327 162800 31811585875 25600 25600 25600 25600 0
326 20250327 162700 31811585875 25600 25600 25600 25600 0
327 20250327 162600 31811585875 25600 25600 25600 25600 0
328 20250327 162500 31811585875 25600 25600 25600 25600 0
329 20250327 162400 31811585875 25600 25600 25600 25600 0
330 20250327 162300 31811585875 25600 25600 25600 25600 0
331 20250327 162200 31811585875 25600 25600 25600 25600 0
332 20250327 162100 31811585875 25600 25600 25600 25600 8717
333 20250327 162000 31811585875 25600 25600 25600 25600 0
334 20250327 161900 31811585875 25600 25600 25600 25600 0
335 20250327 161800 31811585875 25600 25600 25600 25600 0
336 20250327 161700 31811585875 25600 25600 25600 25600 0
337 20250327 161600 31811585875 25600 25600 25600 25600 0
338 20250327 161500 31811585875 25600 25600 25600 25600 0
339 20250327 161400 31811585875 25600 25600 25600 25600 0
340 20250327 161300 31811585875 25600 25600 25600 25600 0
341 20250327 161200 31811585875 25600 25600 25600 25600 0
342 20250327 161100 31811585875 25600 25600 25600 25600 0
343 20250327 161000 31811585875 25600 25600 25600 25600 0
344 20250327 160900 31811585875 25600 25600 25600 25600 0
345 20250327 160800 31811585875 25600 25600 25600 25600 0
346 20250327 160700 31811585875 25600 25600 25600 25600 0
347 20250327 160600 31811585875 25600 25600 25600 25600 0
348 20250327 160500 31811585875 25600 25600 25600 25600 0
349 20250327 160400 31811585875 25600 25600 25600 25600 0
350 20250327 160300 31811585875 25600 25600 25600 25600 0
351 20250327 160200 31811585875 25600 25600 25600 25600 0
352 20250327 160100 31811585875 25600 25600 25600 25600 0
353 20250327 160000 31811585875 25600 25600 25600 25600 0
354 20250327 155900 31811585875 25600 25600 25600 25600 0
355 20250327 155800 31811585875 25600 25600 25600 25600 0
356 20250327 155700 31811585875 25600 25600 25600 25600 0
357 20250327 155600 31811585875 25600 25600 25600 25600 0
358 20250327 155500 31811585875 25600 25600 25600 25600 0
359 20250327 155400 31811585875 25600 25600 25600 25600 0
360 20250327 155300 31811585875 25600 25600 25600 25600 0
361 20250327 155200 31811585875 25600 25600 25600 25600 0
362 20250327 155100 31811585875 25600 25600 25600 25600 8717
363 20250327 155000 31811585875 25600 25600 25600 25600 0
364 20250327 154900 31811585875 25600 25600 25600 25600 0
365 20250327 154800 31811585875 25600 25600 25600 25600 0
366 20250327 154700 31811585875 25600 25600 25600 25600 0
367 20250327 154600 31811585875 25600 25600 25600 25600 0
368 20250327 154500 31811585875 25600 25600 25600 25600 0
369 20250327 154400 31811585875 25600 25600 25600 25600 0
370 20250327 154300 31811585875 25600 25600 25600 25600 0
371 20250327 154200 31811585875 25600 25600 25600 25600 0
372 20250327 154100 31811585875 25600 25600 25600 25600 0
373 20250327 154000 31811585875 25600 25600 25600 25600 0
374 20250327 153900 31811585875 25600 25600 25600 25600 0
375 20250327 153800 31811585875 25600 25600 25600 25600 0
376 20250327 153700 31811585875 25600 25600 25600 25600 0
377 20250327 153600 31811585875 25600 25600 25600 25600 0
378 20250327 153500 31811585875 25600 25600 25600 25600 0
379 20250327 153400 31811585875 25600 25600 25600 25600 0
380 20250327 153300 31811585875 25600 25600 25600 25600 0
381 20250327 153200 31811585875 25600 25600 25600 25600 0
382 20250327 153100 31811585875 25600 25600 25600 25600 0
383 20250327 153000 31811585875 25600 25600 25600 25600 8717
384 20250327 152900 31588430675 25550 25550 25550 25550 0
385 20250327 152800 31588430675 25550 25550 25550 25550 0
386 20250327 152700 31588430675 25550 25550 25550 25550 0
387 20250327 152600 31588430675 25550 25550 25550 25550 0
388 20250327 152500 31588430675 25550 25550 25550 25550 0
389 20250327 152400 31588430675 25550 25550 25550 25550 0
390 20250327 152300 31588430675 25550 25550 25550 25550 0
391 20250327 152200 31588430675 25550 25550 25550 25550 0
392 20250327 152100 31588430675 25550 25550 25550 25550 0
393 20250327 152000 31588430675 25550 25550 25550 25550 0
394 20250327 151900 31588430675 25550 25550 25550 25500 2433
395 20250327 151800 31526303275 25550 25600 25600 25500 1524
396 20250327 151700 31487366600 25600 25600 25600 25550 1022
397 20250327 151600 31461216650 25550 25525 25600 25500 1388
398 20250327 151500 31425746950 25550 25500 25550 25500 1248
399 20250327 151400 31393878075 25500 25450 25525 25450 1399
400 20250327 151300 31358205400 25450 25400 25475 25400 1760
401 20250327 151200 31313436600 25400 25425 25425 25350 1807
402 20250327 151100 31267566500 25425 25450 25500 25400 2034
403 20250327 151000 31215841150 25400 25500 25500 25350 1835
404 20250327 150900 31169208500 25500 25525 25550 25450 545
405 20250327 150800 31155324450 25500 25550 25550 25500 1000
406 20250327 150700 31129817525 25550 25600 25600 25550 1903
407 20250327 150600 31081195375 25575 25650 25650 25550 1286
408 20250327 150500 31048289725 25650 25650 25650 25600 698
409 20250327 150400 31030416550 25650 25675 25675 25550 2037
410 20250327 150300 30978244575 25650 25650 25650 25600 1290
411 20250327 150200 30945180450 25650 25625 25650 25600 1020
412 20250327 150100 30919031950 25600 25475 25600 25450 1446
413 20250327 150000 30882104975 25450 25500 25525 25450 1196
414 20250327 145900 30851606825 25450 25450 25475 25450 918
415 20250327 145800 30828243225 25500 25525 25525 25450 273
416 20250327 145700 30821284625 25500 25475 25500 25450 1047
417 20250327 145600 30794620025 25475 25475 25475 25475 79
418 20250327 145500 30792607500 25450 25425 25450 25425 380
419 20250327 145400 30782937950 25425 25450 25475 25400 922
420 20250327 145300 30759473000 25450 25475 25500 25400 3457
421 20250327 145200 30671597025 25450 25500 25500 25450 200
422 20250327 145100 30666505550 25500 25525 25525 25450 1058
423 20250327 145000 30639532225 25500 25500 25525 25450 1288
424 20250327 144900 30606716000 25550 25475 25600 25400 1318
425 20250327 144800 30573099575 25450 25525 25550 25400 1883
426 20250327 144700 30525137475 25500 25550 25550 25500 347
427 20250327 144600 30516272350 25500 25550 25600 25500 359
428 20250327 144500 30507096500 25600 25600 25600 25500 1051
429 20250327 144400 30480244150 25550 25550 25550 25525 508
430 20250327 144300 30467264825 25525 25525 25550 25500 69
431 20250327 144200 30465502725 25550 25525 25550 25500 391
432 20250327 144100 30455531225 25525 25550 25550 25500 175
433 20250327 144000 30451065675 25500 25550 25550 25500 80
434 20250327 143900 30449025100 25550 25525 25550 25500 1298
435 20250327 143800 30415920500 25550 25550 25550 25500 601
436 20250327 143700 30400569775 25500 25525 25550 25500 397
437 20250327 143600 30390439850 25550 25550 25550 25500 483
438 20250327 143500 30378114750 25550 25525 25550 25500 620
439 20250327 143400 30362301875 25500 25425 25500 25400 538
440 20250327 143300 30348598350 25400 25400 25400 25350 520
441 20250327 143200 30335412450 25400 25400 25400 25300 2796
442 20250327 143100 30264501025 25400 25300 25400 25300 482
443 20250327 143000 30252297025 25300 25400 25400 25300 1740
444 20250327 142900 30208227425 25400 25350 25425 25350 318
445 20250327 142800 30200156650 25350 25375 25400 25350 1226
446 20250327 142700 30169076850 25350 25450 25500 25300 6507
447 20250327 142600 30004050525 25450 25500 25500 25450 779
448 20250327 142500 29984221700 25475 25500 25500 25450 3
449 20250327 142400 29984145275 25450 25500 25550 25450 685
450 20250327 142300 29966676900 25500 25475 25550 25475 559
451 20250327 142200 29952421325 25450 25500 25500 25450 372
452 20250327 142100 29942943675 25500 25400 25500 25400 748
453 20250327 142000 29923914775 25400 25450 25450 25400 1615
454 20250327 141900 29882861500 25450 25500 25500 25400 3579
455 20250327 141800 29791730575 25525 25550 25550 25500 432
456 20250327 141700 29780705200 25550 25575 25575 25500 683
457 20250327 141600 29763278175 25600 25600 25625 25550 1242
458 20250327 141500 29731542975 25600 25650 25650 25550 1174
459 20250327 141400 29701501450 25650 25650 25700 25600 626
460 20250327 141300 29685446275 25650 25675 25700 25600 338
461 20250327 141200 29676781100 25700 25650 25700 25650 62
462 20250327 141100 29675189750 25600 25600 25700 25600 586
463 20250327 141000 29660180425 25600 25650 25675 25600 697
464 20250327 140900 29642335100 25650 25700 25725 25600 546
465 20250327 140800 29628320650 25700 25650 25725 25650 939
466 20250327 140700 29604215150 25650 25650 25675 25600 1405
467 20250327 140600 29568201400 25600 25650 25650 25600 200
468 20250327 140500 29563078425 25650 25625 25650 25600 469
469 20250327 140400 29551063475 25600 25675 25675 25600 788
470 20250327 140300 29530888775 25675 25625 25675 25600 943
471 20250327 140200 29506706975 25600 25675 25675 25600 648
472 20250327 140100 29490111200 25650 25675 25675 25650 261
473 20250327 140000 29483416075 25675 25650 25700 25650 467
474 20250327 135900 29471436075 25650 25700 25700 25650 874
475 20250327 135800 29448997125 25675 25650 25700 25650 342
476 20250327 135700 29440217750 25650 25650 25650 25600 174
477 20250327 135600 29435762600 25600 25625 25650 25600 532
478 20250327 135500 29422137725 25625 25600 25625 25575 431
479 20250327 135400 29411104225 25600 25550 25625 25550 129
480 20250327 135300 29407801700 25550 25575 25600 25550 728
481 20250327 135200 29389197000 25600 25450 25650 25400 4319
482 20250327 135100 29278917500 25450 25475 25500 25400 3076
483 20250327 135000 29200635225 25475 25450 25500 25450 1067
484 20250327 134900 29173472675 25450 25500 25500 25450 2404
485 20250327 134800 29112285550 25550 25600 25600 25500 8384
486 20250327 134700 28898382375 25550 25550 25600 25550 1052
487 20250327 134600 28871503125 25550 25550 25625 25550 2324
488 20250327 134500 28812054350 25550 25650 25650 25550 1619
489 20250327 134400 28770624300 25650 25650 25675 25550 2406
490 20250327 134300 28709064925 25650 25650 25650 25550 2910
491 20250327 134200 28634594700 25600 25675 25675 25600 5043
492 20250327 134100 28505413000 25650 25650 25700 25650 1625
493 20250327 134000 28463707950 25650 25700 25725 25650 1430
494 20250327 133900 28426981650 25700 25700 25750 25700 806
495 20250327 133800 28406258000 25675 25700 25700 25675 1513
496 20250327 133700 28367400675 25650 25750 25750 25650 1700
497 20250327 133600 28323729000 25750 25750 25750 25700 835
498 20250327 133500 28302267700 25700 25700 25850 25675 135
499 20250327 133400 28298795375 25700 25700 25725 25650 2878
500 20250327 133300 28224877150 25700 25850 25850 25700 7708
501 20250327 133200 28026363250 25850 25900 25925 25800 3706
502 20250327 133100 27930514125 25900 25925 25950 25900 2744
503 20250327 133000 27859443225 25950 25950 25950 25900 473
504 20250327 132900 27847181950 25950 25900 25950 25900 528
505 20250327 132800 27833505925 25900 25950 25950 25900 397
506 20250327 132700 27823222250 25925 25900 25925 25900 1242
507 20250327 132600 27791054400 25900 25950 25950 25900 613
508 20250327 132500 27775170325 25900 26000 26000 25900 1879
509 20250327 132400 27726408400 25950 25975 26000 25950 359
510 20250327 132300 27717090525 25950 26000 26000 25950 909
511 20250327 132200 27693486325 26000 26000 26050 25950 1182
512 20250327 132100 27662779025 26050 26075 26100 26050 1289
513 20250327 132000 27629148725 26100 26050 26100 26050 238
514 20250327 131900 27622943675 26050 26000 26150 25950 1655
515 20250327 131800 27579805275 25975 26000 26050 25950 52
516 20250327 131700 27578452775 25950 25975 26000 25950 901
517 20250327 131600 27555031050 25950 26050 26075 25950 966
518 20250327 131500 27529892125 26050 26075 26125 26050 1511
519 20250327 131400 27490480500 26100 26100 26100 26075 626
520 20250327 131300 27474144700 26100 26050 26100 26000 478
521 20250327 131200 27461691550 26050 26000 26050 25950 3233
522 20250327 131100 27377629425 25950 26025 26050 25950 762
523 20250327 131000 27357821225 26000 26025 26025 26000 371
524 20250327 130900 27348174750 26025 26000 26100 26000 514
525 20250327 130800 27334802625 25950 25950 25975 25925 217
526 20250327 130700 27329170875 25950 25875 25950 25850 659
527 20250327 130600 27312131650 25850 25925 25925 25850 323
528 20250327 130500 27303777250 25850 25900 25900 25850 458
529 20250327 130400 27291937600 25850 25900 25900 25850 1027
530 20250327 130300 27265387225 25900 25925 25950 25900 565
531 20250327 130200 27250751675 25950 25925 25950 25925 930
532 20250327 130100 27226618200 25925 25925 25950 25900 449
533 20250327 130000 27214980425 25900 25925 25925 25850 231
534 20250327 125900 27209000150 25900 25925 25925 25900 130
535 20250327 125800 27205632650 25900 25875 25925 25850 592
536 20250327 125700 27190322525 25900 25875 25900 25850 346
537 20250327 125600 27181375950 25875 25875 25875 25875 5
538 20250327 125500 27181246575 25875 25875 25900 25850 359
539 20250327 125400 27171958100 25900 25950 25950 25900 213
540 20250327 125300 27166440725 25925 25950 25950 25900 356
541 20250327 125200 27157218150 25950 25950 25950 25925 22
542 20250327 125100 27156647275 25900 25900 25950 25900 1374
543 20250327 125000 27121060100 25900 25950 25950 25900 242
544 20250327 124900 27114791500 25950 25975 26000 25950 369
545 20250327 124800 27105215575 25950 25950 25975 25950 714
546 20250327 124700 27086686775 25950 25950 25950 25900 524
547 20250327 124600 27073096550 25900 25875 25900 25850 261
548 20250327 124500 27066339225 25850 25925 25950 25850 810
549 20250327 124400 27045355425 25900 25925 25950 25900 605
550 20250327 124300 27029668475 25900 25900 25950 25900 331
551 20250327 124200 27021094925 25850 25900 25900 25850 259
552 20250327 124100 27014399225 25900 25900 25925 25850 141
553 20250327 124000 27010752550 25850 25900 25900 25850 199
554 20250327 123900 27005607575 25850 25900 25900 25850 780
555 20250327 123800 26985443500 25900 25800 25900 25800 371
556 20250327 123700 26975857800 25800 25850 25850 25800 184
557 20250327 123600 26971106925 25825 25850 25850 25800 502
558 20250327 123500 26958153525 25850 25825 25850 25800 380
559 20250327 123400 26948346475 25800 25875 25900 25800 628
560 20250327 123300 26932113500 25850 25875 25900 25800 803
561 20250327 123200 26911356500 25850 25900 25950 25850 803
562 20250327 123100 26890572775 25900 25875 25900 25850 24
563 20250327 123000 26889951850 25850 25900 25925 25850 780
564 20250327 122900 26869770900 25850 25900 25925 25850 1873
565 20250327 122800 26821294750 25900 26025 26025 25900 2606
566 20250327 122700 26753670925 26000 26050 26050 26000 1142
567 20250327 122600 26723966700 26050 26125 26125 26025 1566
568 20250327 122500 26683135075 26100 26125 26125 26100 373
569 20250327 122400 26673396475 26125 26125 26125 26100 364
570 20250327 122300 26663895875 26150 26125 26150 26100 103
571 20250327 122200 26661203575 26100 26100 26125 26100 295
572 20250327 122100 26653503550 26100 26125 26125 26050 230
573 20250327 122000 26647507450 26050 26150 26150 26050 1053
574 20250327 121900 26620012575 26125 26150 26150 26125 55
575 20250327 121800 26618574350 26125 26125 26125 26100 273
576 20250327 121700 26611448650 26100 26150 26150 26100 394
577 20250327 121600 26601155225 26150 26100 26150 26100 371
578 20250327 121500 26591465150 26100 26075 26100 26050 973
579 20250327 121400 26566087650 26100 26050 26100 26050 320
580 20250327 121300 26557749150 26050 26050 26050 26025 42
581 20250327 121200 26556655100 26050 26075 26075 26000 197
582 20250327 121100 26551529350 26050 26025 26050 26000 115
583 20250327 121000 26548534800 26000 26075 26075 26000 249
584 20250327 120900 26542059800 26000 26075 26075 26000 128
585 20250327 120800 26538725825 26075 26050 26075 26050 412
586 20250327 120700 26527992750 26050 26125 26150 26050 415
587 20250327 120600 26517159300 26150 26150 26150 26125 117
588 20250327 120500 26514100000 26150 26125 26175 26125 2611
589 20250327 120400 26445821750 26150 26100 26150 26050 1207
590 20250327 120300 26414263925 26100 26100 26150 26100 3790
591 20250327 120200 26315312600 26050 26025 26100 26000 979
592 20250327 120100 26289815625 26050 26025 26050 26025 2
593 20250327 120000 26289763550 26000 26000 26025 26000 12
594 20250327 115900 26289451375 26000 26000 26025 25975 598
595 20250327 115800 26273904450 26000 26000 26000 25950 2309
596 20250327 115700 26213976875 26000 26000 26000 25950 198
597 20250327 115600 26208829675 26000 26050 26050 26000 253
598 20250327 115500 26202245175 26050 25975 26050 25975 50
599 20250327 115400 26200944525 25950 25925 25950 25900 602
600 20250327 115300 26185349750 25900 25850 25950 25850 775
601 20250327 115200 26165283325 25875 25925 25925 25875 570
602 20250327 115100 26150522850 25925 25925 25950 25900 70
603 20250327 115000 26148708475 25950 25925 25950 25900 352
604 20250327 114900 26139590950 25900 25925 25950 25900 1559
605 20250327 114800 26099211125 25950 25950 25950 25900 1356
606 20250327 114700 26064085350 25975 26000 26025 25950 1364
607 20250327 114600 26028623025 25950 26050 26050 25950 1457
608 20250327 114500 25990752625 26050 26100 26125 26050 1492
609 20250327 114400 25951870225 26100 26050 26125 26050 868
610 20250327 114300 25929238125 26050 26075 26100 26000 1358
611 20250327 114200 25893859375 26075 26050 26100 26050 97
612 20250327 114100 25891329675 26050 26100 26100 26050 543
613 20250327 114000 25877177875 26100 26025 26100 26025 101
614 20250327 113900 25874546175 26025 26050 26050 26025 9
615 20250327 113800 25874311750 26050 26075 26075 26000 1089
616 20250327 113700 25845965200 26050 26025 26100 26000 2824
617 20250327 113600 25772286075 26000 26100 26100 26000 548
618 20250327 113500 25758015125 26075 26100 26125 26050 2217
619 20250327 113400 25700165550 26100 26050 26150 26050 1391
620 20250327 113300 25663866950 26050 26100 26100 26050 736
621 20250327 113200 25644693225 26100 26100 26100 26050 1040
622 20250327 113100 25617583925 26100 25925 26100 25900 1605
623 20250327 113000 25575780175 25950 25950 26025 25900 1775
624 20250327 112900 25529674750 25950 25900 25950 25900 544
625 20250327 112800 25515579775 25900 26000 26025 25900 1747
626 20250327 112700 25470162775 26000 25875 26000 25850 1172
627 20250327 112600 25439739025 25850 25925 25925 25700 5846
628 20250327 112500 25289008650 25900 25925 25950 25900 208
629 20250327 112400 25283617150 25950 25875 25950 25850 643
630 20250327 112300 25266965600 25850 25825 25850 25800 195
631 20250327 112200 25261927575 25800 25825 25850 25800 1012
632 20250327 112100 25235801200 25850 25800 25850 25800 804
633 20250327 112000 25215052625 25800 25800 25850 25800 766
634 20250327 111900 25195283375 25800 25825 25850 25800 1332
635 20250327 111800 25160911075 25850 25825 25850 25825 55
636 20250327 111700 25159490625 25850 25800 25850 25800 391
637 20250327 111600 25149401450 25750 25750 25800 25750 791
638 20250327 111500 25129020550 25750 25700 25825 25700 728
639 20250327 111400 25110273325 25700 25800 25800 25650 5068
640 20250327 111300 24980047425 25800 25875 25875 25800 1275
641 20250327 111200 24947144750 25850 25875 25875 25850 498
642 20250327 111100 24934270950 25850 25825 25900 25800 267
643 20250327 111000 24927372400 25850 25900 25900 25850 1356
644 20250327 110900 24892297925 25900 25950 25975 25900 2786
645 20250327 110800 24820037975 25900 25900 26000 25900 4280
646 20250327 110700 24708950475 25900 25750 25900 25700 3004
647 20250327 110600 24631471100 25750 25750 25750 25700 691
648 20250327 110500 24613700650 25750 25750 25800 25650 16204
649 20250327 110400 24197263325 25750 25750 25800 25700 1920
650 20250327 110300 24147842150 25800 25800 25850 25750 3444
651 20250327 110200 24059077850 25800 25800 25900 25750 2347
652 20250327 110100 23998583900 25750 25900 25950 25750 5363
653 20250327 110000 23860143325 25950 25900 25950 25800 2847
654 20250327 105900 23786538025 25900 25900 25950 25850 2107
655 20250327 105800 23731986650 25900 25975 26025 25900 3230
656 20250327 105700 23648166500 25950 26000 26050 25950 1283
657 20250327 105600 23614786450 26000 25900 26050 25900 2885
658 20250327 105500 23539820675 25900 25850 25900 25800 3074
659 20250327 105400 23460347425 25850 25950 26000 25800 16851
660 20250327 105300 23023799900 26000 26025 26050 25950 2382
661 20250327 105200 22961899075 26000 26200 26200 26000 3450
662 20250327 105100 22871933725 26100 26050 26200 26000 7025
663 20250327 105000 22688362050 26050 26050 26100 26000 5320
664 20250327 104900 22549921400 26100 26050 26100 26000 15789
665 20250327 104800 22138952200 26100 26150 26175 26100 1623
666 20250327 104700 22096573450 26100 26100 26200 26100 3743
667 20250327 104600 21998877375 26100 26150 26200 26100 3892
668 20250327 104500 21897247525 26150 26225 26225 26150 1834
669 20250327 104400 21849277350 26150 26150 26225 26150 822
670 20250327 104300 21827773400 26150 26150 26200 26150 1917
671 20250327 104200 21777641450 26150 26125 26200 26100 4079
672 20250327 104100 21671126925 26100 26200 26200 26100 6127
673 20250327 104000 21510807350 26200 26300 26325 26200 3445
674 20250327 103900 21420258800 26300 26325 26350 26300 537
675 20250327 103800 21406121750 26350 26200 26400 26200 1570
676 20250327 103700 21364847625 26250 26275 26300 26200 2672
677 20250327 103600 21294744675 26250 26325 26325 26200 3971
678 20250327 103500 21190466025 26350 26450 26450 26350 1162
679 20250327 103400 21159834875 26450 26450 26450 26350 1337
680 20250327 103300 21124524650 26450 26500 26550 26450 1778
681 20250327 103200 21077373100 26550 26550 26600 26500 3552
682 20250327 103100 20983135150 26550 26500 26600 26450 1877
683 20250327 103000 20933321250 26500 26500 26550 26475 1293
684 20250327 102900 20899036800 26500 26350 26500 26350 1513
685 20250327 102800 20859059925 26350 26300 26350 26300 282
686 20250327 102700 20851634350 26300 26275 26325 26250 736
687 20250327 102600 20832286100 26300 26325 26350 26250 837
688 20250327 102500 20810274550 26300 26375 26375 26300 1231
689 20250327 102400 20777879200 26350 26400 26400 26350 834
690 20250327 102300 20755880000 26350 26350 26400 26350 112
691 20250327 102200 20752927625 26350 26375 26400 26300 884
692 20250327 102100 20729632825 26400 26475 26475 26350 1586
693 20250327 102000 20687751375 26475 26400 26475 26400 815
694 20250327 101900 20666194575 26400 26450 26475 26400 3365
695 20250327 101800 20577254125 26450 26400 26525 26400 5612
696 20250327 101700 20428736125 26400 26350 26400 26350 2250
697 20250327 101600 20369380500 26350 26300 26350 26250 1049
698 20250327 101500 20341772575 26300 26250 26325 26225 1424
699 20250327 101400 20304337825 26250 26300 26300 26200 1299
700 20250327 101300 20270268450 26300 26150 26400 26100 3797
701 20250327 101200 20170742475 26150 26200 26225 26150 3661
702 20250327 101100 20074915250 26200 26300 26300 26200 4211
703 20250327 101000 19964322250 26300 26200 26300 26200 1342
704 20250327 100900 19929090875 26225 26225 26275 26200 1936
705 20250327 100800 19878315300 26200 26150 26250 26150 1071
706 20250327 100700 19850263500 26200 26200 26275 26150 2491
707 20250327 100600 19785025875 26200 26350 26350 26200 3917
708 20250327 100500 19682117775 26350 26200 26400 26200 2201
709 20250327 100400 19624306050 26150 26250 26250 26150 7903
710 20250327 100300 19417288400 26250 26250 26300 26200 10098
711 20250327 100200 19152136350 26250 26450 26500 26250 4846
712 20250327 100100 19024368775 26500 26325 26500 26325 1915
713 20250327 100000 18973770125 26350 26400 26400 26250 3043
714 20250327 095900 18893660225 26400 26350 26400 26300 1735
715 20250327 095800 18847967050 26350 26300 26350 26200 11070
716 20250327 095700 18557120850 26300 26450 26475 26300 4579
717 20250327 095600 18436401225 26450 26425 26475 26400 1154
718 20250327 095500 18405892075 26400 26450 26500 26350 14593
719 20250327 095400 18020722225 26450 26550 26600 26450 11722
720 20250327 095300 17709759775 26550 26600 26600 26500 6503
721 20250327 095200 17537229500 26600 26600 26675 26600 2963
722 20250327 095100 17458379225 26550 26700 26750 26550 9033
723 20250327 095000 17217746225 26700 26850 26850 26700 6697
724 20250327 094900 17038624325 26800 26850 26900 26800 2434
725 20250327 094800 16973322625 26850 26900 27000 26800 7857
726 20250327 094700 16761998800 26950 26950 27000 26900 4253
727 20250327 094600 16647345450 26950 27100 27150 26900 11497
728 20250327 094500 16336612175 27150 27100 27250 27050 12151
729 20250327 094400 16006260525 27100 27150 27200 27050 13247
730 20250327 094300 15646953725 27150 26950 27200 26950 23726
731 20250327 094200 15004273950 26950 26950 27000 26900 5037
732 20250327 094100 14868525825 26950 26900 26950 26850 3461
733 20250327 094000 14775403700 26900 26750 26950 26750 5441
734 20250327 093900 14629221750 26800 26700 26800 26700 3211
735 20250327 093800 14543315825 26750 26500 26750 26500 6530
736 20250327 093700 14369702950 26500 26600 26625 26500 8978
737 20250327 093600 14131615700 26600 26600 26650 26600 2455
738 20250327 093500 14066292225 26600 26800 26800 26600 2868
739 20250327 093400 13989702750 26800 26600 26850 26500 7285
740 20250327 093300 13795702950 26600 26675 26700 26500 13340
741 20250327 093200 13441083575 26650 26775 26850 26650 4216
742 20250327 093100 13328357825 26750 26750 26800 26700 3611
743 20250327 093000 13231864650 26750 26900 26950 26650 12964
744 20250327 092900 12884851125 26900 27000 27050 26850 8976
745 20250327 092800 12642938475 27000 27000 27000 26850 9014
746 20250327 092700 12399935400 27000 26700 27000 26650 10073
747 20250327 092600 12129922225 26700 26800 26800 26650 14726
748 20250327 092500 11736166950 26800 27050 27150 26800 20677
749 20250327 092400 11179608950 27150 27250 27300 27100 35479
750 20250327 092300 10214846425 27250 27100 27250 27000 40937
751 20250327 092200 9103530350 27050 26900 27100 26850 28309
752 20250327 092100 8339612300 26875 26800 26950 26800 17563
753 20250327 092000 7867002325 26850 26950 27000 26800 28479
754 20250327 091900 7100206700 26950 26550 26950 26550 32624
755 20250327 091800 6225878700 26600 26600 26700 26500 15962
756 20250327 091700 5801295175 26650 26400 26650 26350 18694
757 20250327 091600 5305055775 26400 26250 26550 26250 18620
758 20250327 091500 4813071700 26250 26150 26300 26050 4955
759 20250327 091400 4683532450 26150 26200 26250 26050 7674
760 20250327 091300 4482675175 26250 26100 26300 26100 6334
761 20250327 091200 4316504575 26150 26250 26250 26000 8118
762 20250327 091100 4104510925 26200 26350 26400 26150 7729
763 20250327 091000 3901257225 26400 26200 26500 26200 22163
764 20250327 090900 3317199025 26250 26050 26250 26050 7848
765 20250327 090800 3112119750 26050 26150 26200 26050 16127
766 20250327 090700 2690872500 26150 26450 26475 26100 15734
767 20250327 090600 2277607575 26450 26000 26650 25950 46818
768 20250327 090500 1044449175 25950 25575 25950 25575 19286
769 20250327 090400 547007175 25550 25200 25600 25200 7341
770 20250327 090300 360761100 25200 25050 25200 25000 6251
771 20250327 090200 203939650 25050 25100 25150 25050 1684
772 20250327 090100 161664350 25100 25250 25500 25100 3476
773 20250327 090000 73948350 25250 25000 25250 25000 2613

773
475830/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,773 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,215100,36028670000,26900,26900,26900,26900,20056
20250328,215000,36028670000,26900,26900,26900,26900,0
20250328,214900,36028670000,26900,26900,26900,26900,0
20250328,214800,36028670000,26900,26900,26900,26900,0
20250328,214700,36028670000,26900,26900,26900,26900,0
20250328,214600,36028670000,26900,26900,26900,26900,0
20250328,214500,36028670000,26900,26900,26900,26900,0
20250328,214400,36028670000,26900,26900,26900,26900,0
20250328,214300,36028670000,26900,26900,26900,26900,0
20250328,214200,36028670000,26900,26900,26900,26900,0
20250328,214100,36028670000,26900,26900,26900,26900,0
20250328,214000,36028670000,26900,26900,26900,26900,0
20250328,213900,36028670000,26900,26900,26900,26900,0
20250328,213800,36028670000,26900,26900,26900,26900,0
20250328,213700,36028670000,26900,26900,26900,26900,0
20250328,213600,36028670000,26900,26900,26900,26900,0
20250328,213500,36028670000,26900,26900,26900,26900,0
20250328,213400,36028670000,26900,26900,26900,26900,0
20250328,213300,36028670000,26900,26900,26900,26900,0
20250328,213200,36028670000,26900,26900,26900,26900,0
20250328,213100,36028670000,26900,26900,26900,26900,0
20250328,213000,36028670000,26900,26900,26900,26900,0
20250328,212900,36028670000,26900,26900,26900,26900,0
20250328,212800,36028670000,26900,26900,26900,26900,0
20250328,212700,36028670000,26900,26900,26900,26900,0
20250328,212600,36028670000,26900,26900,26900,26900,0
20250328,212500,36028670000,26900,26900,26900,26900,0
20250328,212400,36028670000,26900,26900,26900,26900,0
20250328,212300,36028670000,26900,26900,26900,26900,0
20250328,212200,36028670000,26900,26900,26900,26900,0
20250328,212100,36028670000,26900,26900,26900,26900,20056
20250328,212000,36028670000,26900,26900,26900,26900,0
20250328,211900,36028670000,26900,26900,26900,26900,0
20250328,211800,36028670000,26900,26900,26900,26900,0
20250328,211700,36028670000,26900,26900,26900,26900,0
20250328,211600,36028670000,26900,26900,26900,26900,0
20250328,211500,36028670000,26900,26900,26900,26900,0
20250328,211400,36028670000,26900,26900,26900,26900,0
20250328,211300,36028670000,26900,26900,26900,26900,0
20250328,211200,36028670000,26900,26900,26900,26900,0
20250328,211100,36028670000,26900,26900,26900,26900,0
20250328,211000,36028670000,26900,26900,26900,26900,0
20250328,210900,36028670000,26900,26900,26900,26900,0
20250328,210800,36028670000,26900,26900,26900,26900,0
20250328,210700,36028670000,26900,26900,26900,26900,0
20250328,210600,36028670000,26900,26900,26900,26900,0
20250328,210500,36028670000,26900,26900,26900,26900,0
20250328,210400,36028670000,26900,26900,26900,26900,0
20250328,210300,36028670000,26900,26900,26900,26900,0
20250328,210200,36028670000,26900,26900,26900,26900,0
20250328,210100,36028670000,26900,26900,26900,26900,0
20250328,210000,36028670000,26900,26900,26900,26900,0
20250328,205900,36028670000,26900,26900,26900,26900,0
20250328,205800,36028670000,26900,26900,26900,26900,0
20250328,205700,36028670000,26900,26900,26900,26900,0
20250328,205600,36028670000,26900,26900,26900,26900,0
20250328,205500,36028670000,26900,26900,26900,26900,0
20250328,205400,36028670000,26900,26900,26900,26900,0
20250328,205300,36028670000,26900,26900,26900,26900,0
20250328,205200,36028670000,26900,26900,26900,26900,0
20250328,205100,36028670000,26900,26900,26900,26900,20056
20250328,205000,36028670000,26900,26900,26900,26900,0
20250328,204900,36028670000,26900,26900,26900,26900,0
20250328,204800,36028670000,26900,26900,26900,26900,0
20250328,204700,36028670000,26900,26900,26900,26900,0
20250328,204600,36028670000,26900,26900,26900,26900,0
20250328,204500,36028670000,26900,26900,26900,26900,0
20250328,204400,36028670000,26900,26900,26900,26900,0
20250328,204300,36028670000,26900,26900,26900,26900,0
20250328,204200,36028670000,26900,26900,26900,26900,0
20250328,204100,36028670000,26900,26900,26900,26900,0
20250328,204000,36028670000,26900,26900,26900,26900,0
20250328,203900,36028670000,26900,26900,26900,26900,0
20250328,203800,36028670000,26900,26900,26900,26900,0
20250328,203700,36028670000,26900,26900,26900,26900,0
20250328,203600,36028670000,26900,26900,26900,26900,0
20250328,203500,36028670000,26900,26900,26900,26900,0
20250328,203400,36028670000,26900,26900,26900,26900,0
20250328,203300,36028670000,26900,26900,26900,26900,0
20250328,203200,36028670000,26900,26900,26900,26900,0
20250328,203100,36028670000,26900,26900,26900,26900,0
20250328,203000,36028670000,26900,26900,26900,26900,0
20250328,202900,36028670000,26900,26900,26900,26900,0
20250328,202800,36028670000,26900,26900,26900,26900,0
20250328,202700,36028670000,26900,26900,26900,26900,0
20250328,202600,36028670000,26900,26900,26900,26900,0
20250328,202500,36028670000,26900,26900,26900,26900,0
20250328,202400,36028670000,26900,26900,26900,26900,0
20250328,202300,36028670000,26900,26900,26900,26900,0
20250328,202200,36028670000,26900,26900,26900,26900,0
20250328,202100,36028670000,26900,26900,26900,26900,20056
20250328,202000,36028670000,26900,26900,26900,26900,0
20250328,201900,36028670000,26900,26900,26900,26900,0
20250328,201800,36028670000,26900,26900,26900,26900,0
20250328,201700,36028670000,26900,26900,26900,26900,0
20250328,201600,36028670000,26900,26900,26900,26900,0
20250328,201500,36028670000,26900,26900,26900,26900,0
20250328,201400,36028670000,26900,26900,26900,26900,0
20250328,201300,36028670000,26900,26900,26900,26900,0
20250328,201200,36028670000,26900,26900,26900,26900,0
20250328,201100,36028670000,26900,26900,26900,26900,0
20250328,201000,36028670000,26900,26900,26900,26900,0
20250328,200900,36028670000,26900,26900,26900,26900,0
20250328,200800,36028670000,26900,26900,26900,26900,0
20250328,200700,36028670000,26900,26900,26900,26900,0
20250328,200600,36028670000,26900,26900,26900,26900,0
20250328,200500,36028670000,26900,26900,26900,26900,0
20250328,200400,36028670000,26900,26900,26900,26900,0
20250328,200300,36028670000,26900,26900,26900,26900,0
20250328,200200,36028670000,26900,26900,26900,26900,0
20250328,200100,36028670000,26900,26900,26900,26900,0
20250328,200000,36028670000,26900,26900,26900,26900,0
20250328,195900,36028670000,26900,26900,26900,26900,0
20250328,195800,36028670000,26900,26900,26900,26900,0
20250328,195700,36028670000,26900,26900,26900,26900,0
20250328,195600,36028670000,26900,26900,26900,26900,0
20250328,195500,36028670000,26900,26900,26900,26900,0
20250328,195400,36028670000,26900,26900,26900,26900,0
20250328,195300,36028670000,26900,26900,26900,26900,0
20250328,195200,36028670000,26900,26900,26900,26900,0
20250328,195100,36028670000,26900,26900,26900,26900,20056
20250328,195000,36028670000,26900,26900,26900,26900,0
20250328,194900,36028670000,26900,26900,26900,26900,0
20250328,194800,36028670000,26900,26900,26900,26900,0
20250328,194700,36028670000,26900,26900,26900,26900,0
20250328,194600,36028670000,26900,26900,26900,26900,0
20250328,194500,36028670000,26900,26900,26900,26900,0
20250328,194400,36028670000,26900,26900,26900,26900,0
20250328,194300,36028670000,26900,26900,26900,26900,0
20250328,194200,36028670000,26900,26900,26900,26900,0
20250328,194100,36028670000,26900,26900,26900,26900,0
20250328,194000,36028670000,26900,26900,26900,26900,0
20250328,193900,36028670000,26900,26900,26900,26900,0
20250328,193800,36028670000,26900,26900,26900,26900,0
20250328,193700,36028670000,26900,26900,26900,26900,0
20250328,193600,36028670000,26900,26900,26900,26900,0
20250328,193500,36028670000,26900,26900,26900,26900,0
20250328,193400,36028670000,26900,26900,26900,26900,0
20250328,193300,36028670000,26900,26900,26900,26900,0
20250328,193200,36028670000,26900,26900,26900,26900,0
20250328,193100,36028670000,26900,26900,26900,26900,0
20250328,193000,36028670000,26900,26900,26900,26900,0
20250328,192900,36028670000,26900,26900,26900,26900,0
20250328,192800,36028670000,26900,26900,26900,26900,0
20250328,192700,36028670000,26900,26900,26900,26900,0
20250328,192600,36028670000,26900,26900,26900,26900,0
20250328,192500,36028670000,26900,26900,26900,26900,0
20250328,192400,36028670000,26900,26900,26900,26900,0
20250328,192300,36028670000,26900,26900,26900,26900,0
20250328,192200,36028670000,26900,26900,26900,26900,0
20250328,192100,36028670000,26900,26900,26900,26900,20056
20250328,192000,36028670000,26900,26900,26900,26900,0
20250328,191900,36028670000,26900,26900,26900,26900,0
20250328,191800,36028670000,26900,26900,26900,26900,0
20250328,191700,36028670000,26900,26900,26900,26900,0
20250328,191600,36028670000,26900,26900,26900,26900,0
20250328,191500,36028670000,26900,26900,26900,26900,0
20250328,191400,36028670000,26900,26900,26900,26900,0
20250328,191300,36028670000,26900,26900,26900,26900,0
20250328,191200,36028670000,26900,26900,26900,26900,0
20250328,191100,36028670000,26900,26900,26900,26900,0
20250328,191000,36028670000,26900,26900,26900,26900,0
20250328,190900,36028670000,26900,26900,26900,26900,0
20250328,190800,36028670000,26900,26900,26900,26900,0
20250328,190700,36028670000,26900,26900,26900,26900,0
20250328,190600,36028670000,26900,26900,26900,26900,0
20250328,190500,36028670000,26900,26900,26900,26900,0
20250328,190400,36028670000,26900,26900,26900,26900,0
20250328,190300,36028670000,26900,26900,26900,26900,0
20250328,190200,36028670000,26900,26900,26900,26900,0
20250328,190100,36028670000,26900,26900,26900,26900,0
20250328,190000,36028670000,26900,26900,26900,26900,0
20250328,185900,36028670000,26900,26900,26900,26900,0
20250328,185800,36028670000,26900,26900,26900,26900,0
20250328,185700,36028670000,26900,26900,26900,26900,0
20250328,185600,36028670000,26900,26900,26900,26900,0
20250328,185500,36028670000,26900,26900,26900,26900,0
20250328,185400,36028670000,26900,26900,26900,26900,0
20250328,185300,36028670000,26900,26900,26900,26900,0
20250328,185200,36028670000,26900,26900,26900,26900,0
20250328,185100,36028670000,26900,26900,26900,26900,20056
20250328,185000,36028670000,26900,26900,26900,26900,0
20250328,184900,36028670000,26900,26900,26900,26900,0
20250328,184800,36028670000,26900,26900,26900,26900,0
20250328,184700,36028670000,26900,26900,26900,26900,0
20250328,184600,36028670000,26900,26900,26900,26900,0
20250328,184500,36028670000,26900,26900,26900,26900,0
20250328,184400,36028670000,26900,26900,26900,26900,0
20250328,184300,36028670000,26900,26900,26900,26900,0
20250328,184200,36028670000,26900,26900,26900,26900,0
20250328,184100,36028670000,26900,26900,26900,26900,0
20250328,184000,36028670000,26900,26900,26900,26900,0
20250328,183900,36028670000,26900,26900,26900,26900,0
20250328,183800,36028670000,26900,26900,26900,26900,0
20250328,183700,36028670000,26900,26900,26900,26900,0
20250328,183600,36028670000,26900,26900,26900,26900,0
20250328,183500,36028670000,26900,26900,26900,26900,0
20250328,183400,36028670000,26900,26900,26900,26900,0
20250328,183300,36028670000,26900,26900,26900,26900,0
20250328,183200,36028670000,26900,26900,26900,26900,0
20250328,183100,36028670000,26900,26900,26900,26900,0
20250328,183000,36028670000,26900,26900,26900,26900,0
20250328,182900,36028670000,26900,26900,26900,26900,0
20250328,182800,36028670000,26900,26900,26900,26900,0
20250328,182700,36028670000,26900,26900,26900,26900,0
20250328,182600,36028670000,26900,26900,26900,26900,0
20250328,182500,36028670000,26900,26900,26900,26900,0
20250328,182400,36028670000,26900,26900,26900,26900,0
20250328,182300,36028670000,26900,26900,26900,26900,0
20250328,182200,36028670000,26900,26900,26900,26900,0
20250328,182100,36028670000,26900,26900,26900,26900,20056
20250328,182000,36028670000,26900,26900,26900,26900,0
20250328,181900,36028670000,26900,26900,26900,26900,0
20250328,181800,36028670000,26900,26900,26900,26900,0
20250328,181700,36028670000,26900,26900,26900,26900,0
20250328,181600,36028670000,26900,26900,26900,26900,0
20250328,181500,36028670000,26900,26900,26900,26900,0
20250328,181400,36028670000,26900,26900,26900,26900,0
20250328,181300,36028670000,26900,26900,26900,26900,0
20250328,181200,36028670000,26900,26900,26900,26900,0
20250328,181100,36028670000,26900,26900,26900,26900,0
20250328,181000,36028670000,26900,26900,26900,26900,0
20250328,180900,36028670000,26900,26900,26900,26900,0
20250328,180800,36028670000,26900,26900,26900,26900,0
20250328,180700,36028670000,26900,26900,26900,26900,0
20250328,180600,36028670000,26900,26900,26900,26900,0
20250328,180500,36028670000,26900,26900,26900,26900,0
20250328,180400,36028670000,26900,26900,26900,26900,0
20250328,180300,36028670000,26900,26900,26900,26900,0
20250328,180200,36028670000,26900,26900,26900,26900,0
20250328,180100,36028670000,26900,26900,26900,26900,0
20250328,180000,36028670000,26900,26900,26900,26900,0
20250328,175900,36028670000,26900,26900,26900,26900,0
20250328,175800,36028670000,26900,26900,26900,26900,0
20250328,175700,36028670000,26900,26900,26900,26900,0
20250328,175600,36028670000,26900,26900,26900,26900,0
20250328,175500,36028670000,26900,26900,26900,26900,0
20250328,175400,36028670000,26900,26900,26900,26900,0
20250328,175300,36028670000,26900,26900,26900,26900,0
20250328,175200,36028670000,26900,26900,26900,26900,0
20250328,175100,36028670000,26900,26900,26900,26900,20056
20250328,175000,36028670000,26900,26900,26900,26900,0
20250328,174900,36028670000,26900,26900,26900,26900,0
20250328,174800,36028670000,26900,26900,26900,26900,0
20250328,174700,36028670000,26900,26900,26900,26900,0
20250328,174600,36028670000,26900,26900,26900,26900,0
20250328,174500,36028670000,26900,26900,26900,26900,0
20250328,174400,36028670000,26900,26900,26900,26900,0
20250328,174300,36028670000,26900,26900,26900,26900,0
20250328,174200,36028670000,26900,26900,26900,26900,0
20250328,174100,36028670000,26900,26900,26900,26900,0
20250328,174000,36028670000,26900,26900,26900,26900,0
20250328,173900,36028670000,26900,26900,26900,26900,0
20250328,173800,36028670000,26900,26900,26900,26900,0
20250328,173700,36028670000,26900,26900,26900,26900,0
20250328,173600,36028670000,26900,26900,26900,26900,0
20250328,173500,36028670000,26900,26900,26900,26900,0
20250328,173400,36028670000,26900,26900,26900,26900,0
20250328,173300,36028670000,26900,26900,26900,26900,0
20250328,173200,36028670000,26900,26900,26900,26900,0
20250328,173100,36028670000,26900,26900,26900,26900,0
20250328,173000,36028670000,26900,26900,26900,26900,0
20250328,172900,36028670000,26900,26900,26900,26900,0
20250328,172800,36028670000,26900,26900,26900,26900,0
20250328,172700,36028670000,26900,26900,26900,26900,0
20250328,172600,36028670000,26900,26900,26900,26900,0
20250328,172500,36028670000,26900,26900,26900,26900,0
20250328,172400,36028670000,26900,26900,26900,26900,0
20250328,172300,36028670000,26900,26900,26900,26900,0
20250328,172200,36028670000,26900,26900,26900,26900,0
20250328,172100,36028670000,26900,26900,26900,26900,20056
20250328,172000,36028670000,26900,26900,26900,26900,0
20250328,171900,36028670000,26900,26900,26900,26900,0
20250328,171800,36028670000,26900,26900,26900,26900,0
20250328,171700,36028670000,26900,26900,26900,26900,0
20250328,171600,36028670000,26900,26900,26900,26900,0
20250328,171500,36028670000,26900,26900,26900,26900,0
20250328,171400,36028670000,26900,26900,26900,26900,0
20250328,171300,36028670000,26900,26900,26900,26900,0
20250328,171200,36028670000,26900,26900,26900,26900,0
20250328,171100,36028670000,26900,26900,26900,26900,0
20250328,171000,36028670000,26900,26900,26900,26900,0
20250328,170900,36028670000,26900,26900,26900,26900,0
20250328,170800,36028670000,26900,26900,26900,26900,0
20250328,170700,36028670000,26900,26900,26900,26900,0
20250328,170600,36028670000,26900,26900,26900,26900,0
20250328,170500,36028670000,26900,26900,26900,26900,0
20250328,170400,36028670000,26900,26900,26900,26900,0
20250328,170300,36028670000,26900,26900,26900,26900,0
20250328,170200,36028670000,26900,26900,26900,26900,0
20250328,170100,36028670000,26900,26900,26900,26900,0
20250328,170000,36028670000,26900,26900,26900,26900,0
20250328,165900,36028670000,26900,26900,26900,26900,0
20250328,165800,36028670000,26900,26900,26900,26900,0
20250328,165700,36028670000,26900,26900,26900,26900,0
20250328,165600,36028670000,26900,26900,26900,26900,0
20250328,165500,36028670000,26900,26900,26900,26900,0
20250328,165400,36028670000,26900,26900,26900,26900,0
20250328,165300,36028670000,26900,26900,26900,26900,0
20250328,165200,36028670000,26900,26900,26900,26900,0
20250328,165100,36028670000,26900,26900,26900,26900,20056
20250328,165000,36028670000,26900,26900,26900,26900,0
20250328,164900,36028670000,26900,26900,26900,26900,0
20250328,164800,36028670000,26900,26900,26900,26900,0
20250328,164700,36028670000,26900,26900,26900,26900,0
20250328,164600,36028670000,26900,26900,26900,26900,0
20250328,164500,36028670000,26900,26900,26900,26900,0
20250328,164400,36028670000,26900,26900,26900,26900,0
20250328,164300,36028670000,26900,26900,26900,26900,0
20250328,164200,36028670000,26900,26900,26900,26900,0
20250328,164100,36028670000,26900,26900,26900,26900,0
20250328,164000,36028670000,26900,26900,26900,26900,0
20250328,163900,36028670000,26900,26900,26900,26900,0
20250328,163800,36028670000,26900,26900,26900,26900,0
20250328,163700,36028670000,26900,26900,26900,26900,0
20250328,163600,36028670000,26900,26900,26900,26900,0
20250328,163500,36028670000,26900,26900,26900,26900,0
20250328,163400,36028670000,26900,26900,26900,26900,0
20250328,163300,36028670000,26900,26900,26900,26900,0
20250328,163200,36028670000,26900,26900,26900,26900,0
20250328,163100,36028670000,26900,26900,26900,26900,0
20250328,163000,36028670000,26900,26900,26900,26900,0
20250328,162900,36028670000,26900,26900,26900,26900,0
20250328,162800,36028670000,26900,26900,26900,26900,0
20250328,162700,36028670000,26900,26900,26900,26900,0
20250328,162600,36028670000,26900,26900,26900,26900,0
20250328,162500,36028670000,26900,26900,26900,26900,0
20250328,162400,36028670000,26900,26900,26900,26900,0
20250328,162300,36028670000,26900,26900,26900,26900,0
20250328,162200,36028670000,26900,26900,26900,26900,0
20250328,162100,36028670000,26900,26900,26900,26900,20056
20250328,162000,36028670000,26900,26900,26900,26900,0
20250328,161900,36028670000,26900,26900,26900,26900,0
20250328,161800,36028670000,26900,26900,26900,26900,0
20250328,161700,36028670000,26900,26900,26900,26900,0
20250328,161600,36028670000,26900,26900,26900,26900,0
20250328,161500,36028670000,26900,26900,26900,26900,0
20250328,161400,36028670000,26900,26900,26900,26900,0
20250328,161300,36028670000,26900,26900,26900,26900,0
20250328,161200,36028670000,26900,26900,26900,26900,0
20250328,161100,36028670000,26900,26900,26900,26900,0
20250328,161000,36028670000,26900,26900,26900,26900,0
20250328,160900,36028670000,26900,26900,26900,26900,0
20250328,160800,36028670000,26900,26900,26900,26900,0
20250328,160700,36028670000,26900,26900,26900,26900,0
20250328,160600,36028670000,26900,26900,26900,26900,0
20250328,160500,36028670000,26900,26900,26900,26900,0
20250328,160400,36028670000,26900,26900,26900,26900,0
20250328,160300,36028670000,26900,26900,26900,26900,0
20250328,160200,36028670000,26900,26900,26900,26900,0
20250328,160100,36028670000,26900,26900,26900,26900,0
20250328,160000,36028670000,26900,26900,26900,26900,0
20250328,155900,36028670000,26900,26900,26900,26900,0
20250328,155800,36028670000,26900,26900,26900,26900,0
20250328,155700,36028670000,26900,26900,26900,26900,0
20250328,155600,36028670000,26900,26900,26900,26900,0
20250328,155500,36028670000,26900,26900,26900,26900,0
20250328,155400,36028670000,26900,26900,26900,26900,0
20250328,155300,36028670000,26900,26900,26900,26900,0
20250328,155200,36028670000,26900,26900,26900,26900,0
20250328,155100,36028670000,26900,26900,26900,26900,20056
20250328,155000,36028670000,26900,26900,26900,26900,0
20250328,154900,36028670000,26900,26900,26900,26900,0
20250328,154800,36028670000,26900,26900,26900,26900,0
20250328,154700,36028670000,26900,26900,26900,26900,0
20250328,154600,36028670000,26900,26900,26900,26900,0
20250328,154500,36028670000,26900,26900,26900,26900,0
20250328,154400,36028670000,26900,26900,26900,26900,0
20250328,154300,36028670000,26900,26900,26900,26900,0
20250328,154200,36028670000,26900,26900,26900,26900,0
20250328,154100,36028670000,26900,26900,26900,26900,0
20250328,154000,36028670000,26900,26900,26900,26900,0
20250328,153900,36028670000,26900,26900,26900,26900,0
20250328,153800,36028670000,26900,26900,26900,26900,0
20250328,153700,36028670000,26900,26900,26900,26900,0
20250328,153600,36028670000,26900,26900,26900,26900,0
20250328,153500,36028670000,26900,26900,26900,26900,0
20250328,153400,36028670000,26900,26900,26900,26900,0
20250328,153300,36028670000,26900,26900,26900,26900,0
20250328,153200,36028670000,26900,26900,26900,26900,0
20250328,153100,36028670000,26900,26900,26900,26900,0
20250328,153000,36028670000,26900,26900,26900,26900,20056
20250328,152900,35489163600,26850,26850,26850,26850,0
20250328,152800,35489163600,26850,26850,26850,26850,0
20250328,152700,35489163600,26850,26850,26850,26850,0
20250328,152600,35489163600,26850,26850,26850,26850,0
20250328,152500,35489163600,26850,26850,26850,26850,0
20250328,152400,35489163600,26850,26850,26850,26850,0
20250328,152300,35489163600,26850,26850,26850,26850,0
20250328,152200,35489163600,26850,26850,26850,26850,0
20250328,152100,35489163600,26850,26850,26850,26850,0
20250328,152000,35489163600,26850,26850,26850,26850,0
20250328,151900,35489163600,26850,26750,26900,26750,5244
20250328,151800,35348452425,26750,26900,26900,26750,2595
20250328,151700,35278819175,26900,26800,26900,26800,2691
20250328,151600,35206546175,26850,26925,26950,26750,4200
20250328,151500,35093808425,26950,26950,27000,26900,1780
20250328,151400,35045835650,26900,26850,27000,26850,1287
20250328,151300,35011162225,26825,26950,27000,26750,10237
20250328,151200,34736205375,26950,27000,27000,26950,2216
20250328,151100,34676413650,27000,27150,27200,26950,7563
20250328,151000,34471698425,27200,27000,27200,27000,16928
20250328,150900,34012593600,27000,26950,27050,26900,10752
20250328,150800,33722375475,26950,26850,27000,26850,9782
20250328,150700,33458868350,26900,26800,26900,26800,6918
20250328,150600,33273320325,26800,26700,26850,26700,8445
20250328,150500,33047154325,26700,26700,26700,26650,2750
20250328,150400,32973746675,26650,26650,26700,26650,2209
20250328,150300,32914780325,26650,26675,26700,26650,1858
20250328,150200,32865239275,26700,26675,26700,26650,1712
20250328,150100,32819574975,26700,26700,26700,26650,7005
20250328,150000,32632691550,26700,26600,26700,26575,7413
20250328,145900,32435281375,26600,26600,26600,26575,300
20250328,145800,32427302450,26575,26550,26600,26550,2599
20250328,145700,32358227425,26550,26550,26550,26525,1031
20250328,145600,32330857400,26550,26500,26550,26450,1901
20250328,145500,32280481950,26500,26500,26550,26450,1481
20250328,145400,32241240575,26450,26500,26550,26450,2301
20250328,145300,32180271975,26500,26525,26550,26500,1112
20250328,145200,32150772625,26525,26600,26600,26450,5837
20250328,145100,31996129025,26600,26600,26600,26550,521
20250328,145000,31982277325,26600,26550,26600,26550,415
20250328,144900,31971252475,26550,26550,26600,26500,697
20250328,144800,31952745775,26550,26500,26550,26500,382
20250328,144700,31942607675,26550,26600,26600,26550,621
20250328,144600,31926111025,26550,26600,26600,26550,577
20250328,144500,31910784900,26550,26600,26600,26550,795
20250328,144400,31889662850,26550,26600,26600,26550,333
20250328,144300,31880817700,26550,26600,26600,26500,2001
20250328,144200,31827689700,26600,26600,26600,26550,493
20250328,144100,31814579700,26550,26550,26600,26550,317
20250328,144000,31806158400,26550,26550,26550,26500,1296
20250328,143900,31771760125,26550,26550,26550,26500,728
20250328,143800,31752444675,26550,26500,26550,26500,410
20250328,143700,31741560325,26500,26500,26550,26500,515
20250328,143600,31727902575,26550,26550,26550,26500,444
20250328,143500,31716124075,26550,26500,26550,26500,733
20250328,143400,31696696725,26500,26500,26500,26450,1419
20250328,143300,31659134425,26500,26500,26500,26450,1013
20250328,143200,31632326975,26500,26450,26500,26400,834
20250328,143100,31610270875,26400,26450,26550,26400,976
20250328,143000,31584434275,26400,26500,26550,26400,4171
20250328,142900,31474188525,26500,26550,26550,26450,1954
20250328,142800,31422412225,26550,26600,26600,26500,472
20250328,142700,31409875325,26500,26600,26600,26500,604
20250328,142600,31393838075,26600,26600,26600,26550,638
20250328,142500,31376885275,26600,26650,26650,26550,1912
20250328,142400,31325991925,26650,26700,26700,26650,313
20250328,142300,31317647175,26700,26700,26700,26650,286
20250328,142200,31310017975,26650,26650,26700,26600,1063
20250328,142100,31281702675,26650,26550,26700,26550,529
20250328,142000,31267624975,26550,26700,26700,26550,1169
20250328,141900,31236521625,26650,26700,26700,26600,374
20250328,141800,31226546075,26700,26700,26800,26700,733
20250328,141700,31206952125,26600,26700,26700,26600,2082
20250328,141600,31151485225,26700,26700,26700,26650,543
20250328,141500,31136994875,26700,26700,26700,26600,2064
20250328,141400,31081976275,26750,26800,26800,26750,764
20250328,141300,31061534725,26800,26700,26800,26700,300
20250328,141200,31053510650,26750,26750,26750,26700,570
20250328,141100,31038268900,26750,26800,26850,26750,693
20250328,141000,31019702850,26850,26800,26850,26750,1600
20250328,140900,30976817350,26750,26750,26800,26750,930
20250328,140800,30951938550,26800,26750,26800,26750,1059
20250328,140700,30923578850,26800,26800,26800,26750,832
20250328,140600,30901306200,26800,26700,26800,26650,875
20250328,140500,30877913150,26700,26550,26750,26500,4754
20250328,140400,30751426150,26550,26550,26600,26500,343
20250328,140300,30742320025,26550,26500,26550,26500,1243
20250328,140200,30709379475,26550,26550,26550,26450,1015
20250328,140100,30682473775,26550,26500,26600,26500,1778
20250328,140000,30635253175,26500,26500,26500,26400,1306
20250328,135900,30600730375,26450,26450,26600,26350,7072
20250328,135800,30413921125,26400,26750,26800,26400,13050
20250328,135700,30067427475,26750,26800,26800,26700,1752
20250328,135600,30020569925,26800,26850,26850,26750,1075
20250328,135500,29991771675,26800,26850,26850,26800,1549
20250328,135400,29950232625,26850,26850,26850,26800,439
20250328,135300,29938455575,26800,26800,26800,26750,574
20250328,135200,29923075925,26800,26800,26800,26750,1904
20250328,135100,29872049375,26800,26800,26800,26750,523
20250328,135000,29858048725,26750,26800,26800,26750,672
20250328,134900,29840065875,26800,26750,26800,26700,720
20250328,134800,29820817025,26750,26750,26800,26750,2204
20250328,134700,29761856975,26800,26800,26800,26700,1748
20250328,134600,29715129300,26750,26900,26950,26700,3576
20250328,134500,29619247550,26850,26900,26950,26850,1050
20250328,134400,29590988150,26900,26850,27000,26850,1796
20250328,134300,29542578550,26950,27000,27000,26850,2234
20250328,134200,29482396400,27000,26900,27000,26900,5338
20250328,134100,29338525600,26950,26950,26950,26900,2170
20250328,134000,29280097375,26900,26900,26950,26850,1181
20250328,133900,29248324275,26900,26900,26900,26850,2249
20250328,133800,29187859125,26900,26800,26900,26750,2049
20250328,133700,29132808125,26800,26800,26800,26750,787
20250328,133600,29111721200,26750,26750,26800,26700,972
20250328,133500,29085737500,26750,26750,26800,26700,1034
20250328,133400,29058075750,26750,26800,26800,26750,712
20250328,133300,29039016800,26750,26800,26800,26750,464
20250328,133200,29026582850,26800,26800,26800,26750,586
20250328,133100,29010887700,26800,26650,26800,26650,4588
20250328,133000,28888263750,26650,26600,26650,26550,673
20250328,132900,28870362000,26600,26550,26600,26550,748
20250328,132800,28850475900,26600,26600,26600,26500,750
20250328,132700,28830561950,26600,26500,26600,26500,924
20250328,132600,28806065800,26500,26500,26550,26450,1213
20250328,132500,28773925700,26500,26500,26500,26450,3333
20250328,132400,28685673375,26550,26625,26625,26550,2148
20250328,132300,28628611125,26625,26600,26650,26600,661
20250328,132200,28611017150,26650,26700,26700,26600,1517
20250328,132100,28570615950,26650,26700,26700,26650,626
20250328,132000,28553923900,26700,26750,26750,26600,1333
20250328,131900,28518387300,26750,26700,26750,26700,558
20250328,131800,28503484400,26700,26750,26750,26650,822
20250328,131700,28481534900,26750,26750,26800,26650,1916
20250328,131600,28430341250,26700,26700,26750,26700,606
20250328,131500,28414149075,26675,26650,26700,26650,592
20250328,131400,28398342875,26700,26650,26700,26650,1182
20250328,131300,28366820500,26700,26750,26800,26650,6471
20250328,131200,28193791950,26750,26850,27000,26700,12870
20250328,131100,27847723000,26850,26850,26850,26750,2438
20250328,131000,27782378050,26850,26800,26850,26800,1057
20250328,130900,27754010125,26850,26800,26850,26750,1536
20250328,130800,27712849975,26800,26800,26800,26700,918
20250328,130700,27688288575,26750,26750,26800,26700,2032
20250328,130600,27633933225,26750,26725,26750,26700,436
20250328,130500,27622282975,26700,26800,26800,26700,1104
20250328,130400,27592766950,26800,26700,26800,26700,1705
20250328,130300,27547152750,26700,26600,26800,26600,4241
20250328,130200,27433906100,26600,26500,26700,26500,2640
20250328,130100,27363770200,26550,26600,26600,26500,2817
20250328,130000,27289019075,26500,26600,26650,26450,3237
20250328,125900,27203046475,26450,26650,26650,26350,11030
20250328,125800,26910801225,26600,26750,26750,26575,11760
20250328,125700,26597454925,26750,26850,26900,26750,3759
20250328,125600,26496759025,26900,26950,26950,26850,1248
20250328,125500,26463184225,26950,26950,26950,26900,935
20250328,125400,26437993175,26900,27000,27000,26900,955
20250328,125300,26412250775,27000,26900,27000,26900,1653
20250328,125200,26367671925,26900,26950,26950,26900,1269
20250328,125100,26333503325,26950,26750,26950,26700,5158
20250328,125000,26195202525,26700,26800,26850,26700,5215
20250328,124900,26055540475,26850,26800,26900,26800,3583
20250328,124800,25959471475,26850,26850,26950,26850,3033
20250328,124700,25877959675,26900,26950,26950,26850,1771
20250328,124600,25830327500,26900,27100,27150,26850,7395
20250328,124500,25630843550,27150,27150,27200,27050,9471
20250328,124400,25373801725,27200,27100,27200,27050,9853
20250328,124300,25106267625,27100,27000,27100,27000,8633
20250328,124200,24872695900,27000,27000,27000,26950,3081
20250328,124100,24789509600,26950,27000,27000,26950,2091
20250328,124000,24733064000,26950,26950,27000,26900,2030
20250328,123900,24678357175,26950,27000,27000,26900,3332
20250328,123800,24588477300,26950,26900,27000,26850,3848
20250328,123700,24484793100,26900,26900,26900,26850,1990
20250328,123600,24431286050,26875,26900,26900,26850,673
20250328,123500,24413187775,26900,26900,26900,26850,1634
20250328,123400,24369259175,26900,26900,26900,26850,746
20250328,123300,24349214475,26900,26850,26900,26850,1536
20250328,123200,24307924425,26900,26850,26900,26800,2231
20250328,123100,24248007975,26800,26850,26850,26750,885
20250328,123000,24224303875,26850,26750,26850,26700,1889
20250328,122900,24173751275,26750,26700,26750,26700,235
20250328,122800,24167471475,26700,26825,26850,26700,3873
20250328,122700,24063889325,26800,26900,26900,26800,660
20250328,122600,24046159325,26900,26850,26900,26800,1977
20250328,122500,23993074525,26800,26700,26850,26700,1187
20250328,122400,23961271525,26700,26700,26800,26650,1025
20250328,122300,23933909425,26700,26750,26750,26650,2723
20250328,122200,23861180150,26750,26750,26850,26750,1977
20250328,122100,23808284600,26800,26850,26850,26750,947
20250328,122000,23782921600,26800,26800,26900,26750,2061
20250328,121900,23727639600,26850,26950,26950,26850,2546
20250328,121800,23659186000,26950,26950,26950,26900,2878
20250328,121700,23581717500,26900,26850,26950,26850,2715
20250328,121600,23508681525,26850,26750,26850,26750,1390
20250328,121500,23471416175,26800,26750,26800,26700,778
20250328,121400,23450599525,26750,26750,26750,26700,643
20250328,121300,23433404275,26700,26800,26800,26650,2115
20250328,121200,23376947025,26650,26750,26800,26650,1851
20250328,121100,23327483700,26750,26800,26850,26675,3971
20250328,121000,23221169925,26800,26900,26900,26750,1502
20250328,120900,23180919075,26850,26900,26900,26750,1614
20250328,120800,23137567875,26925,26950,27000,26850,998
20250328,120700,23110710150,26950,26950,26975,26900,1792
20250328,120600,23062421425,26950,26750,26950,26750,2539
20250328,120500,22994258175,26700,26800,26800,26700,1817
20250328,120400,22945644225,26800,26775,26800,26750,830
20250328,120300,22923417450,26800,26750,26800,26700,1539
20250328,120200,22882226000,26800,26825,26850,26750,3094
20250328,120100,22799381275,26850,26800,26850,26750,1088
20250328,120000,22770243875,26750,26800,26800,26750,538
20250328,115900,22755846525,26750,26750,26750,26700,1621
20250328,115800,22712541475,26700,26750,26800,26700,2945
20250328,115700,22633827675,26750,26800,26800,26650,3002
20250328,115600,22553614175,26800,26950,27000,26650,9781
20250328,115500,22291546975,27000,27050,27100,26950,2852
20250328,115400,22214490225,27000,27100,27100,27000,5168
20250328,115300,22074702025,27100,27100,27150,27000,8033
20250328,115200,21857137300,27100,26900,27125,26900,16402
20250328,115100,21413522850,26900,26800,26900,26750,3231
20250328,115000,21326823300,26850,26900,26950,26800,6237
20250328,114900,21159001450,26850,27000,27000,26850,5289
20250328,114800,21016521575,26950,26975,27000,26850,10965
20250328,114700,20720862825,27000,26900,27050,26850,27552
20250328,114600,19977310700,26900,26850,26900,26750,6470
20250328,114500,19803853500,26850,26950,26950,26800,10251
20250328,114400,19528024825,26950,26800,26950,26750,23419
20250328,114300,18898592150,26750,26700,26800,26700,9443
20250328,114200,18646260525,26700,26550,26750,26550,10367
20250328,114100,18369887800,26550,26500,26600,26500,1279
20250328,114000,18335928000,26550,26550,26550,26500,312
20250328,113900,18327650300,26500,26550,26550,26500,447
20250328,113800,18315800150,26550,26550,26550,26500,335
20250328,113700,18306906150,26550,26550,26550,26500,1600
20250328,113600,18264464450,26500,26550,26550,26500,312
20250328,113500,18256182500,26550,26550,26550,26550,766
20250328,113400,18235845200,26500,26550,26600,26500,2180
20250328,113300,18177968300,26550,26500,26550,26500,827
20250328,113200,18156017650,26500,26400,26550,26400,4990
20250328,113100,18023875950,26400,26350,26400,26300,564
20250328,113000,18009008100,26300,26300,26350,26300,423
20250328,112900,17997869100,26300,26350,26350,26200,1974
20250328,112800,17946016625,26350,26300,26350,26300,909
20250328,112700,17922083025,26300,26250,26350,26250,1024
20250328,112600,17895170575,26300,26250,26300,26200,1386
20250328,112500,17858802050,26250,26250,26300,26200,1044
20250328,112400,17831428200,26200,26300,26300,26150,5303
20250328,112300,17692426150,26250,26300,26300,26250,559
20250328,112200,17677736050,26250,26300,26300,26250,270
20250328,112100,17670641600,26300,26350,26350,26250,1449
20250328,112000,17632528525,26350,26350,26400,26250,2360
20250328,111900,17570404025,26400,26400,26400,26350,367
20250328,111800,17560717225,26350,26500,26500,26350,440
20250328,111700,17549092925,26450,26450,26500,26400,792
20250328,111600,17528122975,26400,26500,26500,26325,4188
20250328,111500,17417714300,26500,26500,26550,26400,1413
20250328,111400,17380356200,26500,26400,26500,26400,569
20250328,111300,17365330100,26400,26550,26550,26400,4180
20250328,111200,17254731050,26500,26550,26600,26500,5339
20250328,111100,17113072350,26550,26600,26600,26550,383
20250328,111000,17102900400,26600,26550,26650,26500,1753
20250328,110900,17056268350,26550,26650,26650,26500,4401
20250328,110800,16939254350,26600,26650,26650,26550,2255
20250328,110700,16879256500,26650,26600,26700,26600,5222
20250328,110600,16740081700,26600,26525,26600,26500,3062
20250328,110500,16658808225,26500,26500,26550,26475,1850
20250328,110400,16609773800,26525,26475,26550,26300,2725
20250328,110300,16537721875,26475,26400,26500,26250,5019
20250328,110200,16405428650,26350,26400,26450,26300,2904
20250328,110100,16328879300,26400,26500,26500,26400,1558
20250328,110000,16287724900,26450,26450,26500,26450,819
20250328,105900,16266059500,26550,26500,26550,26450,1657
20250328,105800,16222146700,26525,26550,26550,26500,799
20250328,105700,16200958725,26550,26500,26550,26450,567
20250328,105600,16185926575,26500,26550,26550,26400,1925
20250328,105500,16134972175,26550,26650,26650,26400,4158
20250328,105400,16024840925,26650,26600,26650,26500,1937
20250328,105300,15973315825,26600,26500,26600,26400,2291
20250328,105200,15912645575,26500,26550,26600,26500,984
20250328,105100,15886536925,26600,26600,26600,26550,2795
20250328,105000,15812291675,26600,26650,26650,26550,2496
20250328,104900,15745872325,26650,26600,26650,26600,2107
20250328,104800,15689817275,26600,26450,26600,26400,2456
20250328,104700,15624735475,26450,26525,26550,26400,5477
20250328,104600,15479853750,26500,26700,26700,26475,5164
20250328,104500,15342754250,26700,26700,26700,26600,2576
20250328,104400,15274049075,26700,26700,26750,26650,4314
20250328,104300,15158899350,26650,26750,26750,26600,6407
20250328,104200,14988002125,26750,26700,26800,26600,8617
20250328,104100,14757928125,26700,26700,26800,26650,10121
20250328,104000,14487517675,26650,26650,26700,26550,2710
20250328,103900,14415309025,26650,26500,26650,26500,2943
20250328,103800,14337174275,26550,26600,26600,26450,1156
20250328,103700,14306520125,26550,26350,26550,26350,4239
20250328,103600,14194296325,26400,26400,26450,26200,8443
20250328,103500,13972231325,26400,26600,26600,26400,3518
20250328,103400,13878951600,26575,26450,26600,26450,1780
20250328,103300,13831716725,26450,26700,26700,26450,7732
20250328,103200,13626137775,26700,26600,26750,26600,5072
20250328,103100,13490802425,26600,26500,26950,26500,14263
20250328,103000,13109465175,26550,26650,26800,26450,20637
20250328,102900,12559057625,26600,26400,26650,26250,18669
20250328,102800,12064666625,26350,26400,26400,26350,1944
20250328,102700,12013401475,26400,26450,26500,26350,12770
20250328,102600,11675441575,26450,26250,26500,26250,11242
20250328,102500,11378611075,26250,26200,26300,26100,1124
20250328,102400,11349140175,26200,26200,26250,26100,3299
20250328,102300,11262829450,26250,26300,26350,26200,2799
20250328,102200,11189349350,26400,26250,26500,26250,16053
20250328,102100,10765737350,26250,26300,26350,26150,6012
20250328,102000,10608032850,26350,26200,26400,26150,7549
20250328,101900,10409391950,26250,26400,26400,26150,12208
20250328,101800,10088385675,26400,26050,26400,26050,23569
20250328,101700,9469374725,26025,26050,26050,25950,5738
20250328,101600,9320017625,26000,25900,26000,25900,2492
20250328,101500,9255290475,25900,26000,26050,25900,4416
20250328,101400,9140554275,26000,25950,26000,25900,5915
20250328,101300,8986931275,25900,25900,25950,25700,8240
20250328,101200,8773786575,25900,25850,25900,25850,2735
20250328,101100,8702998400,25850,25800,25850,25750,1530
20250328,101000,8663557575,25800,25850,25950,25750,6485
20250328,100900,8495984900,25850,25850,25900,25750,2861
20250328,100800,8422053875,25850,25800,25900,25800,4342
20250328,100700,8309787225,25800,25700,25850,25700,5951
20250328,100600,8156303225,25750,25600,25750,25550,4508
20250328,100500,8040686575,25550,25550,25650,25500,1973
20250328,100400,7990228925,25500,25550,25600,25500,1871
20250328,100300,7942372425,25550,25400,25600,25350,7534
20250328,100200,7750244325,25400,25350,25400,25300,2838
20250328,100100,7678262525,25350,25300,25350,25200,3505
20250328,100000,7589635875,25300,25300,25450,25250,6614
20250328,095900,7421806200,25250,25200,25350,25200,1734
20250328,095800,7377962025,25250,25200,25250,25150,1152
20250328,095700,7348931775,25200,25200,25250,25150,1213
20250328,095600,7318361275,25200,25200,25250,25100,699
20250328,095500,7300756575,25200,25150,25200,25050,3122
20250328,095400,7222344125,25200,25250,25300,25150,1449
20250328,095300,7185799850,25250,25100,25250,25050,1652
20250328,095200,7144304500,25150,25050,25150,25050,2956
20250328,095100,7070139950,25050,24950,25050,24950,2081
20250328,095000,7018155900,24950,24900,24950,24850,2589
20250328,094900,6953697325,24950,24900,24950,24850,3511
20250328,094800,6866315575,24900,24800,24900,24800,1197
20250328,094700,6836554675,24800,24850,24850,24750,972
20250328,094600,6812442475,24850,24600,24850,24600,5346
20250328,094500,6680011925,24650,24650,24700,24550,6941
20250328,094400,6509187625,24650,24800,24850,24600,6630
20250328,094300,6345424325,24800,24800,24850,24600,10691
20250328,094200,6081465075,24800,24750,24950,24750,3343
20250328,094100,5998534775,24800,24900,25000,24600,16509
20250328,094000,5589738575,24900,25200,25200,24900,10603
20250328,093900,5324562925,25250,25200,25250,25100,3251
20250328,093800,5242946500,25100,25200,25250,25100,3223
20250328,093700,5161832600,25200,25250,25250,25150,1318
20250328,093600,5128617700,25250,25150,25250,25100,2482
20250328,093500,5066160775,25100,25100,25200,25050,845
20250328,093400,5044935325,25050,25050,25200,25050,3843
20250328,093300,4948422575,25050,25400,25400,25050,18291
20250328,093200,4486867925,25450,25500,25500,25400,5141
20250328,093100,4356083725,25450,25450,25500,25400,1543
20250328,093000,4316821075,25400,25600,25650,25400,11468
20250328,092900,4024159275,25650,25600,25650,25550,3676
20250328,092800,3929990675,25600,25900,25950,25600,12434
20250328,092700,3609244025,25900,25800,25900,25750,3988
20250328,092600,3506172550,25800,25750,25800,25700,2329
20250328,092500,3446232300,25750,25650,25750,25600,2222
20250328,092400,3389192600,25650,25650,25700,25600,1865
20250328,092300,3341374325,25650,25650,25700,25550,4904
20250328,092200,3215719075,25650,25700,25700,25650,1275
20250328,092100,3182992825,25700,25500,25700,25500,1695
20250328,092000,3139605025,25500,25550,25550,25450,2055
20250328,091900,3087248525,25500,25550,25550,25500,1064
20250328,091800,3060114075,25550,25650,25650,25500,1572
20250328,091700,3019965925,25650,25450,25650,25450,3520
20250328,091600,2930169925,25450,25450,25450,25400,2794
20250328,091500,2859164925,25450,25450,25450,25400,1152
20250328,091400,2829857825,25450,25350,25500,25300,2857
20250328,091300,2757297000,25300,25400,25400,25300,5326
20250328,091200,2622383800,25300,25500,25550,25300,11018
20250328,091100,2342788075,25600,25650,25700,25400,9744
20250328,091000,2094259675,25650,25650,25750,25600,6346
20250328,090900,1931321025,25650,25600,25650,25550,3125
20250328,090800,1851293575,25600,25550,25600,25500,6118
20250328,090700,1695076425,25600,25650,25700,25400,4655
20250328,090600,1576339625,25650,25450,25650,25400,4224
20250328,090500,1468252125,25450,25550,25550,25350,2853
20250328,090400,1395682375,25500,25800,25850,25450,5878
20250328,090300,1244973925,25850,25850,26150,25700,23829
20250328,090200,626510500,25800,25400,25800,25350,11637
20250328,090100,328005850,25400,25400,25600,25300,5926
20250328,090000,176949450,25350,25400,25450,25300,6651
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 215100 36028670000 26900 26900 26900 26900 20056
3 20250328 215000 36028670000 26900 26900 26900 26900 0
4 20250328 214900 36028670000 26900 26900 26900 26900 0
5 20250328 214800 36028670000 26900 26900 26900 26900 0
6 20250328 214700 36028670000 26900 26900 26900 26900 0
7 20250328 214600 36028670000 26900 26900 26900 26900 0
8 20250328 214500 36028670000 26900 26900 26900 26900 0
9 20250328 214400 36028670000 26900 26900 26900 26900 0
10 20250328 214300 36028670000 26900 26900 26900 26900 0
11 20250328 214200 36028670000 26900 26900 26900 26900 0
12 20250328 214100 36028670000 26900 26900 26900 26900 0
13 20250328 214000 36028670000 26900 26900 26900 26900 0
14 20250328 213900 36028670000 26900 26900 26900 26900 0
15 20250328 213800 36028670000 26900 26900 26900 26900 0
16 20250328 213700 36028670000 26900 26900 26900 26900 0
17 20250328 213600 36028670000 26900 26900 26900 26900 0
18 20250328 213500 36028670000 26900 26900 26900 26900 0
19 20250328 213400 36028670000 26900 26900 26900 26900 0
20 20250328 213300 36028670000 26900 26900 26900 26900 0
21 20250328 213200 36028670000 26900 26900 26900 26900 0
22 20250328 213100 36028670000 26900 26900 26900 26900 0
23 20250328 213000 36028670000 26900 26900 26900 26900 0
24 20250328 212900 36028670000 26900 26900 26900 26900 0
25 20250328 212800 36028670000 26900 26900 26900 26900 0
26 20250328 212700 36028670000 26900 26900 26900 26900 0
27 20250328 212600 36028670000 26900 26900 26900 26900 0
28 20250328 212500 36028670000 26900 26900 26900 26900 0
29 20250328 212400 36028670000 26900 26900 26900 26900 0
30 20250328 212300 36028670000 26900 26900 26900 26900 0
31 20250328 212200 36028670000 26900 26900 26900 26900 0
32 20250328 212100 36028670000 26900 26900 26900 26900 20056
33 20250328 212000 36028670000 26900 26900 26900 26900 0
34 20250328 211900 36028670000 26900 26900 26900 26900 0
35 20250328 211800 36028670000 26900 26900 26900 26900 0
36 20250328 211700 36028670000 26900 26900 26900 26900 0
37 20250328 211600 36028670000 26900 26900 26900 26900 0
38 20250328 211500 36028670000 26900 26900 26900 26900 0
39 20250328 211400 36028670000 26900 26900 26900 26900 0
40 20250328 211300 36028670000 26900 26900 26900 26900 0
41 20250328 211200 36028670000 26900 26900 26900 26900 0
42 20250328 211100 36028670000 26900 26900 26900 26900 0
43 20250328 211000 36028670000 26900 26900 26900 26900 0
44 20250328 210900 36028670000 26900 26900 26900 26900 0
45 20250328 210800 36028670000 26900 26900 26900 26900 0
46 20250328 210700 36028670000 26900 26900 26900 26900 0
47 20250328 210600 36028670000 26900 26900 26900 26900 0
48 20250328 210500 36028670000 26900 26900 26900 26900 0
49 20250328 210400 36028670000 26900 26900 26900 26900 0
50 20250328 210300 36028670000 26900 26900 26900 26900 0
51 20250328 210200 36028670000 26900 26900 26900 26900 0
52 20250328 210100 36028670000 26900 26900 26900 26900 0
53 20250328 210000 36028670000 26900 26900 26900 26900 0
54 20250328 205900 36028670000 26900 26900 26900 26900 0
55 20250328 205800 36028670000 26900 26900 26900 26900 0
56 20250328 205700 36028670000 26900 26900 26900 26900 0
57 20250328 205600 36028670000 26900 26900 26900 26900 0
58 20250328 205500 36028670000 26900 26900 26900 26900 0
59 20250328 205400 36028670000 26900 26900 26900 26900 0
60 20250328 205300 36028670000 26900 26900 26900 26900 0
61 20250328 205200 36028670000 26900 26900 26900 26900 0
62 20250328 205100 36028670000 26900 26900 26900 26900 20056
63 20250328 205000 36028670000 26900 26900 26900 26900 0
64 20250328 204900 36028670000 26900 26900 26900 26900 0
65 20250328 204800 36028670000 26900 26900 26900 26900 0
66 20250328 204700 36028670000 26900 26900 26900 26900 0
67 20250328 204600 36028670000 26900 26900 26900 26900 0
68 20250328 204500 36028670000 26900 26900 26900 26900 0
69 20250328 204400 36028670000 26900 26900 26900 26900 0
70 20250328 204300 36028670000 26900 26900 26900 26900 0
71 20250328 204200 36028670000 26900 26900 26900 26900 0
72 20250328 204100 36028670000 26900 26900 26900 26900 0
73 20250328 204000 36028670000 26900 26900 26900 26900 0
74 20250328 203900 36028670000 26900 26900 26900 26900 0
75 20250328 203800 36028670000 26900 26900 26900 26900 0
76 20250328 203700 36028670000 26900 26900 26900 26900 0
77 20250328 203600 36028670000 26900 26900 26900 26900 0
78 20250328 203500 36028670000 26900 26900 26900 26900 0
79 20250328 203400 36028670000 26900 26900 26900 26900 0
80 20250328 203300 36028670000 26900 26900 26900 26900 0
81 20250328 203200 36028670000 26900 26900 26900 26900 0
82 20250328 203100 36028670000 26900 26900 26900 26900 0
83 20250328 203000 36028670000 26900 26900 26900 26900 0
84 20250328 202900 36028670000 26900 26900 26900 26900 0
85 20250328 202800 36028670000 26900 26900 26900 26900 0
86 20250328 202700 36028670000 26900 26900 26900 26900 0
87 20250328 202600 36028670000 26900 26900 26900 26900 0
88 20250328 202500 36028670000 26900 26900 26900 26900 0
89 20250328 202400 36028670000 26900 26900 26900 26900 0
90 20250328 202300 36028670000 26900 26900 26900 26900 0
91 20250328 202200 36028670000 26900 26900 26900 26900 0
92 20250328 202100 36028670000 26900 26900 26900 26900 20056
93 20250328 202000 36028670000 26900 26900 26900 26900 0
94 20250328 201900 36028670000 26900 26900 26900 26900 0
95 20250328 201800 36028670000 26900 26900 26900 26900 0
96 20250328 201700 36028670000 26900 26900 26900 26900 0
97 20250328 201600 36028670000 26900 26900 26900 26900 0
98 20250328 201500 36028670000 26900 26900 26900 26900 0
99 20250328 201400 36028670000 26900 26900 26900 26900 0
100 20250328 201300 36028670000 26900 26900 26900 26900 0
101 20250328 201200 36028670000 26900 26900 26900 26900 0
102 20250328 201100 36028670000 26900 26900 26900 26900 0
103 20250328 201000 36028670000 26900 26900 26900 26900 0
104 20250328 200900 36028670000 26900 26900 26900 26900 0
105 20250328 200800 36028670000 26900 26900 26900 26900 0
106 20250328 200700 36028670000 26900 26900 26900 26900 0
107 20250328 200600 36028670000 26900 26900 26900 26900 0
108 20250328 200500 36028670000 26900 26900 26900 26900 0
109 20250328 200400 36028670000 26900 26900 26900 26900 0
110 20250328 200300 36028670000 26900 26900 26900 26900 0
111 20250328 200200 36028670000 26900 26900 26900 26900 0
112 20250328 200100 36028670000 26900 26900 26900 26900 0
113 20250328 200000 36028670000 26900 26900 26900 26900 0
114 20250328 195900 36028670000 26900 26900 26900 26900 0
115 20250328 195800 36028670000 26900 26900 26900 26900 0
116 20250328 195700 36028670000 26900 26900 26900 26900 0
117 20250328 195600 36028670000 26900 26900 26900 26900 0
118 20250328 195500 36028670000 26900 26900 26900 26900 0
119 20250328 195400 36028670000 26900 26900 26900 26900 0
120 20250328 195300 36028670000 26900 26900 26900 26900 0
121 20250328 195200 36028670000 26900 26900 26900 26900 0
122 20250328 195100 36028670000 26900 26900 26900 26900 20056
123 20250328 195000 36028670000 26900 26900 26900 26900 0
124 20250328 194900 36028670000 26900 26900 26900 26900 0
125 20250328 194800 36028670000 26900 26900 26900 26900 0
126 20250328 194700 36028670000 26900 26900 26900 26900 0
127 20250328 194600 36028670000 26900 26900 26900 26900 0
128 20250328 194500 36028670000 26900 26900 26900 26900 0
129 20250328 194400 36028670000 26900 26900 26900 26900 0
130 20250328 194300 36028670000 26900 26900 26900 26900 0
131 20250328 194200 36028670000 26900 26900 26900 26900 0
132 20250328 194100 36028670000 26900 26900 26900 26900 0
133 20250328 194000 36028670000 26900 26900 26900 26900 0
134 20250328 193900 36028670000 26900 26900 26900 26900 0
135 20250328 193800 36028670000 26900 26900 26900 26900 0
136 20250328 193700 36028670000 26900 26900 26900 26900 0
137 20250328 193600 36028670000 26900 26900 26900 26900 0
138 20250328 193500 36028670000 26900 26900 26900 26900 0
139 20250328 193400 36028670000 26900 26900 26900 26900 0
140 20250328 193300 36028670000 26900 26900 26900 26900 0
141 20250328 193200 36028670000 26900 26900 26900 26900 0
142 20250328 193100 36028670000 26900 26900 26900 26900 0
143 20250328 193000 36028670000 26900 26900 26900 26900 0
144 20250328 192900 36028670000 26900 26900 26900 26900 0
145 20250328 192800 36028670000 26900 26900 26900 26900 0
146 20250328 192700 36028670000 26900 26900 26900 26900 0
147 20250328 192600 36028670000 26900 26900 26900 26900 0
148 20250328 192500 36028670000 26900 26900 26900 26900 0
149 20250328 192400 36028670000 26900 26900 26900 26900 0
150 20250328 192300 36028670000 26900 26900 26900 26900 0
151 20250328 192200 36028670000 26900 26900 26900 26900 0
152 20250328 192100 36028670000 26900 26900 26900 26900 20056
153 20250328 192000 36028670000 26900 26900 26900 26900 0
154 20250328 191900 36028670000 26900 26900 26900 26900 0
155 20250328 191800 36028670000 26900 26900 26900 26900 0
156 20250328 191700 36028670000 26900 26900 26900 26900 0
157 20250328 191600 36028670000 26900 26900 26900 26900 0
158 20250328 191500 36028670000 26900 26900 26900 26900 0
159 20250328 191400 36028670000 26900 26900 26900 26900 0
160 20250328 191300 36028670000 26900 26900 26900 26900 0
161 20250328 191200 36028670000 26900 26900 26900 26900 0
162 20250328 191100 36028670000 26900 26900 26900 26900 0
163 20250328 191000 36028670000 26900 26900 26900 26900 0
164 20250328 190900 36028670000 26900 26900 26900 26900 0
165 20250328 190800 36028670000 26900 26900 26900 26900 0
166 20250328 190700 36028670000 26900 26900 26900 26900 0
167 20250328 190600 36028670000 26900 26900 26900 26900 0
168 20250328 190500 36028670000 26900 26900 26900 26900 0
169 20250328 190400 36028670000 26900 26900 26900 26900 0
170 20250328 190300 36028670000 26900 26900 26900 26900 0
171 20250328 190200 36028670000 26900 26900 26900 26900 0
172 20250328 190100 36028670000 26900 26900 26900 26900 0
173 20250328 190000 36028670000 26900 26900 26900 26900 0
174 20250328 185900 36028670000 26900 26900 26900 26900 0
175 20250328 185800 36028670000 26900 26900 26900 26900 0
176 20250328 185700 36028670000 26900 26900 26900 26900 0
177 20250328 185600 36028670000 26900 26900 26900 26900 0
178 20250328 185500 36028670000 26900 26900 26900 26900 0
179 20250328 185400 36028670000 26900 26900 26900 26900 0
180 20250328 185300 36028670000 26900 26900 26900 26900 0
181 20250328 185200 36028670000 26900 26900 26900 26900 0
182 20250328 185100 36028670000 26900 26900 26900 26900 20056
183 20250328 185000 36028670000 26900 26900 26900 26900 0
184 20250328 184900 36028670000 26900 26900 26900 26900 0
185 20250328 184800 36028670000 26900 26900 26900 26900 0
186 20250328 184700 36028670000 26900 26900 26900 26900 0
187 20250328 184600 36028670000 26900 26900 26900 26900 0
188 20250328 184500 36028670000 26900 26900 26900 26900 0
189 20250328 184400 36028670000 26900 26900 26900 26900 0
190 20250328 184300 36028670000 26900 26900 26900 26900 0
191 20250328 184200 36028670000 26900 26900 26900 26900 0
192 20250328 184100 36028670000 26900 26900 26900 26900 0
193 20250328 184000 36028670000 26900 26900 26900 26900 0
194 20250328 183900 36028670000 26900 26900 26900 26900 0
195 20250328 183800 36028670000 26900 26900 26900 26900 0
196 20250328 183700 36028670000 26900 26900 26900 26900 0
197 20250328 183600 36028670000 26900 26900 26900 26900 0
198 20250328 183500 36028670000 26900 26900 26900 26900 0
199 20250328 183400 36028670000 26900 26900 26900 26900 0
200 20250328 183300 36028670000 26900 26900 26900 26900 0
201 20250328 183200 36028670000 26900 26900 26900 26900 0
202 20250328 183100 36028670000 26900 26900 26900 26900 0
203 20250328 183000 36028670000 26900 26900 26900 26900 0
204 20250328 182900 36028670000 26900 26900 26900 26900 0
205 20250328 182800 36028670000 26900 26900 26900 26900 0
206 20250328 182700 36028670000 26900 26900 26900 26900 0
207 20250328 182600 36028670000 26900 26900 26900 26900 0
208 20250328 182500 36028670000 26900 26900 26900 26900 0
209 20250328 182400 36028670000 26900 26900 26900 26900 0
210 20250328 182300 36028670000 26900 26900 26900 26900 0
211 20250328 182200 36028670000 26900 26900 26900 26900 0
212 20250328 182100 36028670000 26900 26900 26900 26900 20056
213 20250328 182000 36028670000 26900 26900 26900 26900 0
214 20250328 181900 36028670000 26900 26900 26900 26900 0
215 20250328 181800 36028670000 26900 26900 26900 26900 0
216 20250328 181700 36028670000 26900 26900 26900 26900 0
217 20250328 181600 36028670000 26900 26900 26900 26900 0
218 20250328 181500 36028670000 26900 26900 26900 26900 0
219 20250328 181400 36028670000 26900 26900 26900 26900 0
220 20250328 181300 36028670000 26900 26900 26900 26900 0
221 20250328 181200 36028670000 26900 26900 26900 26900 0
222 20250328 181100 36028670000 26900 26900 26900 26900 0
223 20250328 181000 36028670000 26900 26900 26900 26900 0
224 20250328 180900 36028670000 26900 26900 26900 26900 0
225 20250328 180800 36028670000 26900 26900 26900 26900 0
226 20250328 180700 36028670000 26900 26900 26900 26900 0
227 20250328 180600 36028670000 26900 26900 26900 26900 0
228 20250328 180500 36028670000 26900 26900 26900 26900 0
229 20250328 180400 36028670000 26900 26900 26900 26900 0
230 20250328 180300 36028670000 26900 26900 26900 26900 0
231 20250328 180200 36028670000 26900 26900 26900 26900 0
232 20250328 180100 36028670000 26900 26900 26900 26900 0
233 20250328 180000 36028670000 26900 26900 26900 26900 0
234 20250328 175900 36028670000 26900 26900 26900 26900 0
235 20250328 175800 36028670000 26900 26900 26900 26900 0
236 20250328 175700 36028670000 26900 26900 26900 26900 0
237 20250328 175600 36028670000 26900 26900 26900 26900 0
238 20250328 175500 36028670000 26900 26900 26900 26900 0
239 20250328 175400 36028670000 26900 26900 26900 26900 0
240 20250328 175300 36028670000 26900 26900 26900 26900 0
241 20250328 175200 36028670000 26900 26900 26900 26900 0
242 20250328 175100 36028670000 26900 26900 26900 26900 20056
243 20250328 175000 36028670000 26900 26900 26900 26900 0
244 20250328 174900 36028670000 26900 26900 26900 26900 0
245 20250328 174800 36028670000 26900 26900 26900 26900 0
246 20250328 174700 36028670000 26900 26900 26900 26900 0
247 20250328 174600 36028670000 26900 26900 26900 26900 0
248 20250328 174500 36028670000 26900 26900 26900 26900 0
249 20250328 174400 36028670000 26900 26900 26900 26900 0
250 20250328 174300 36028670000 26900 26900 26900 26900 0
251 20250328 174200 36028670000 26900 26900 26900 26900 0
252 20250328 174100 36028670000 26900 26900 26900 26900 0
253 20250328 174000 36028670000 26900 26900 26900 26900 0
254 20250328 173900 36028670000 26900 26900 26900 26900 0
255 20250328 173800 36028670000 26900 26900 26900 26900 0
256 20250328 173700 36028670000 26900 26900 26900 26900 0
257 20250328 173600 36028670000 26900 26900 26900 26900 0
258 20250328 173500 36028670000 26900 26900 26900 26900 0
259 20250328 173400 36028670000 26900 26900 26900 26900 0
260 20250328 173300 36028670000 26900 26900 26900 26900 0
261 20250328 173200 36028670000 26900 26900 26900 26900 0
262 20250328 173100 36028670000 26900 26900 26900 26900 0
263 20250328 173000 36028670000 26900 26900 26900 26900 0
264 20250328 172900 36028670000 26900 26900 26900 26900 0
265 20250328 172800 36028670000 26900 26900 26900 26900 0
266 20250328 172700 36028670000 26900 26900 26900 26900 0
267 20250328 172600 36028670000 26900 26900 26900 26900 0
268 20250328 172500 36028670000 26900 26900 26900 26900 0
269 20250328 172400 36028670000 26900 26900 26900 26900 0
270 20250328 172300 36028670000 26900 26900 26900 26900 0
271 20250328 172200 36028670000 26900 26900 26900 26900 0
272 20250328 172100 36028670000 26900 26900 26900 26900 20056
273 20250328 172000 36028670000 26900 26900 26900 26900 0
274 20250328 171900 36028670000 26900 26900 26900 26900 0
275 20250328 171800 36028670000 26900 26900 26900 26900 0
276 20250328 171700 36028670000 26900 26900 26900 26900 0
277 20250328 171600 36028670000 26900 26900 26900 26900 0
278 20250328 171500 36028670000 26900 26900 26900 26900 0
279 20250328 171400 36028670000 26900 26900 26900 26900 0
280 20250328 171300 36028670000 26900 26900 26900 26900 0
281 20250328 171200 36028670000 26900 26900 26900 26900 0
282 20250328 171100 36028670000 26900 26900 26900 26900 0
283 20250328 171000 36028670000 26900 26900 26900 26900 0
284 20250328 170900 36028670000 26900 26900 26900 26900 0
285 20250328 170800 36028670000 26900 26900 26900 26900 0
286 20250328 170700 36028670000 26900 26900 26900 26900 0
287 20250328 170600 36028670000 26900 26900 26900 26900 0
288 20250328 170500 36028670000 26900 26900 26900 26900 0
289 20250328 170400 36028670000 26900 26900 26900 26900 0
290 20250328 170300 36028670000 26900 26900 26900 26900 0
291 20250328 170200 36028670000 26900 26900 26900 26900 0
292 20250328 170100 36028670000 26900 26900 26900 26900 0
293 20250328 170000 36028670000 26900 26900 26900 26900 0
294 20250328 165900 36028670000 26900 26900 26900 26900 0
295 20250328 165800 36028670000 26900 26900 26900 26900 0
296 20250328 165700 36028670000 26900 26900 26900 26900 0
297 20250328 165600 36028670000 26900 26900 26900 26900 0
298 20250328 165500 36028670000 26900 26900 26900 26900 0
299 20250328 165400 36028670000 26900 26900 26900 26900 0
300 20250328 165300 36028670000 26900 26900 26900 26900 0
301 20250328 165200 36028670000 26900 26900 26900 26900 0
302 20250328 165100 36028670000 26900 26900 26900 26900 20056
303 20250328 165000 36028670000 26900 26900 26900 26900 0
304 20250328 164900 36028670000 26900 26900 26900 26900 0
305 20250328 164800 36028670000 26900 26900 26900 26900 0
306 20250328 164700 36028670000 26900 26900 26900 26900 0
307 20250328 164600 36028670000 26900 26900 26900 26900 0
308 20250328 164500 36028670000 26900 26900 26900 26900 0
309 20250328 164400 36028670000 26900 26900 26900 26900 0
310 20250328 164300 36028670000 26900 26900 26900 26900 0
311 20250328 164200 36028670000 26900 26900 26900 26900 0
312 20250328 164100 36028670000 26900 26900 26900 26900 0
313 20250328 164000 36028670000 26900 26900 26900 26900 0
314 20250328 163900 36028670000 26900 26900 26900 26900 0
315 20250328 163800 36028670000 26900 26900 26900 26900 0
316 20250328 163700 36028670000 26900 26900 26900 26900 0
317 20250328 163600 36028670000 26900 26900 26900 26900 0
318 20250328 163500 36028670000 26900 26900 26900 26900 0
319 20250328 163400 36028670000 26900 26900 26900 26900 0
320 20250328 163300 36028670000 26900 26900 26900 26900 0
321 20250328 163200 36028670000 26900 26900 26900 26900 0
322 20250328 163100 36028670000 26900 26900 26900 26900 0
323 20250328 163000 36028670000 26900 26900 26900 26900 0
324 20250328 162900 36028670000 26900 26900 26900 26900 0
325 20250328 162800 36028670000 26900 26900 26900 26900 0
326 20250328 162700 36028670000 26900 26900 26900 26900 0
327 20250328 162600 36028670000 26900 26900 26900 26900 0
328 20250328 162500 36028670000 26900 26900 26900 26900 0
329 20250328 162400 36028670000 26900 26900 26900 26900 0
330 20250328 162300 36028670000 26900 26900 26900 26900 0
331 20250328 162200 36028670000 26900 26900 26900 26900 0
332 20250328 162100 36028670000 26900 26900 26900 26900 20056
333 20250328 162000 36028670000 26900 26900 26900 26900 0
334 20250328 161900 36028670000 26900 26900 26900 26900 0
335 20250328 161800 36028670000 26900 26900 26900 26900 0
336 20250328 161700 36028670000 26900 26900 26900 26900 0
337 20250328 161600 36028670000 26900 26900 26900 26900 0
338 20250328 161500 36028670000 26900 26900 26900 26900 0
339 20250328 161400 36028670000 26900 26900 26900 26900 0
340 20250328 161300 36028670000 26900 26900 26900 26900 0
341 20250328 161200 36028670000 26900 26900 26900 26900 0
342 20250328 161100 36028670000 26900 26900 26900 26900 0
343 20250328 161000 36028670000 26900 26900 26900 26900 0
344 20250328 160900 36028670000 26900 26900 26900 26900 0
345 20250328 160800 36028670000 26900 26900 26900 26900 0
346 20250328 160700 36028670000 26900 26900 26900 26900 0
347 20250328 160600 36028670000 26900 26900 26900 26900 0
348 20250328 160500 36028670000 26900 26900 26900 26900 0
349 20250328 160400 36028670000 26900 26900 26900 26900 0
350 20250328 160300 36028670000 26900 26900 26900 26900 0
351 20250328 160200 36028670000 26900 26900 26900 26900 0
352 20250328 160100 36028670000 26900 26900 26900 26900 0
353 20250328 160000 36028670000 26900 26900 26900 26900 0
354 20250328 155900 36028670000 26900 26900 26900 26900 0
355 20250328 155800 36028670000 26900 26900 26900 26900 0
356 20250328 155700 36028670000 26900 26900 26900 26900 0
357 20250328 155600 36028670000 26900 26900 26900 26900 0
358 20250328 155500 36028670000 26900 26900 26900 26900 0
359 20250328 155400 36028670000 26900 26900 26900 26900 0
360 20250328 155300 36028670000 26900 26900 26900 26900 0
361 20250328 155200 36028670000 26900 26900 26900 26900 0
362 20250328 155100 36028670000 26900 26900 26900 26900 20056
363 20250328 155000 36028670000 26900 26900 26900 26900 0
364 20250328 154900 36028670000 26900 26900 26900 26900 0
365 20250328 154800 36028670000 26900 26900 26900 26900 0
366 20250328 154700 36028670000 26900 26900 26900 26900 0
367 20250328 154600 36028670000 26900 26900 26900 26900 0
368 20250328 154500 36028670000 26900 26900 26900 26900 0
369 20250328 154400 36028670000 26900 26900 26900 26900 0
370 20250328 154300 36028670000 26900 26900 26900 26900 0
371 20250328 154200 36028670000 26900 26900 26900 26900 0
372 20250328 154100 36028670000 26900 26900 26900 26900 0
373 20250328 154000 36028670000 26900 26900 26900 26900 0
374 20250328 153900 36028670000 26900 26900 26900 26900 0
375 20250328 153800 36028670000 26900 26900 26900 26900 0
376 20250328 153700 36028670000 26900 26900 26900 26900 0
377 20250328 153600 36028670000 26900 26900 26900 26900 0
378 20250328 153500 36028670000 26900 26900 26900 26900 0
379 20250328 153400 36028670000 26900 26900 26900 26900 0
380 20250328 153300 36028670000 26900 26900 26900 26900 0
381 20250328 153200 36028670000 26900 26900 26900 26900 0
382 20250328 153100 36028670000 26900 26900 26900 26900 0
383 20250328 153000 36028670000 26900 26900 26900 26900 20056
384 20250328 152900 35489163600 26850 26850 26850 26850 0
385 20250328 152800 35489163600 26850 26850 26850 26850 0
386 20250328 152700 35489163600 26850 26850 26850 26850 0
387 20250328 152600 35489163600 26850 26850 26850 26850 0
388 20250328 152500 35489163600 26850 26850 26850 26850 0
389 20250328 152400 35489163600 26850 26850 26850 26850 0
390 20250328 152300 35489163600 26850 26850 26850 26850 0
391 20250328 152200 35489163600 26850 26850 26850 26850 0
392 20250328 152100 35489163600 26850 26850 26850 26850 0
393 20250328 152000 35489163600 26850 26850 26850 26850 0
394 20250328 151900 35489163600 26850 26750 26900 26750 5244
395 20250328 151800 35348452425 26750 26900 26900 26750 2595
396 20250328 151700 35278819175 26900 26800 26900 26800 2691
397 20250328 151600 35206546175 26850 26925 26950 26750 4200
398 20250328 151500 35093808425 26950 26950 27000 26900 1780
399 20250328 151400 35045835650 26900 26850 27000 26850 1287
400 20250328 151300 35011162225 26825 26950 27000 26750 10237
401 20250328 151200 34736205375 26950 27000 27000 26950 2216
402 20250328 151100 34676413650 27000 27150 27200 26950 7563
403 20250328 151000 34471698425 27200 27000 27200 27000 16928
404 20250328 150900 34012593600 27000 26950 27050 26900 10752
405 20250328 150800 33722375475 26950 26850 27000 26850 9782
406 20250328 150700 33458868350 26900 26800 26900 26800 6918
407 20250328 150600 33273320325 26800 26700 26850 26700 8445
408 20250328 150500 33047154325 26700 26700 26700 26650 2750
409 20250328 150400 32973746675 26650 26650 26700 26650 2209
410 20250328 150300 32914780325 26650 26675 26700 26650 1858
411 20250328 150200 32865239275 26700 26675 26700 26650 1712
412 20250328 150100 32819574975 26700 26700 26700 26650 7005
413 20250328 150000 32632691550 26700 26600 26700 26575 7413
414 20250328 145900 32435281375 26600 26600 26600 26575 300
415 20250328 145800 32427302450 26575 26550 26600 26550 2599
416 20250328 145700 32358227425 26550 26550 26550 26525 1031
417 20250328 145600 32330857400 26550 26500 26550 26450 1901
418 20250328 145500 32280481950 26500 26500 26550 26450 1481
419 20250328 145400 32241240575 26450 26500 26550 26450 2301
420 20250328 145300 32180271975 26500 26525 26550 26500 1112
421 20250328 145200 32150772625 26525 26600 26600 26450 5837
422 20250328 145100 31996129025 26600 26600 26600 26550 521
423 20250328 145000 31982277325 26600 26550 26600 26550 415
424 20250328 144900 31971252475 26550 26550 26600 26500 697
425 20250328 144800 31952745775 26550 26500 26550 26500 382
426 20250328 144700 31942607675 26550 26600 26600 26550 621
427 20250328 144600 31926111025 26550 26600 26600 26550 577
428 20250328 144500 31910784900 26550 26600 26600 26550 795
429 20250328 144400 31889662850 26550 26600 26600 26550 333
430 20250328 144300 31880817700 26550 26600 26600 26500 2001
431 20250328 144200 31827689700 26600 26600 26600 26550 493
432 20250328 144100 31814579700 26550 26550 26600 26550 317
433 20250328 144000 31806158400 26550 26550 26550 26500 1296
434 20250328 143900 31771760125 26550 26550 26550 26500 728
435 20250328 143800 31752444675 26550 26500 26550 26500 410
436 20250328 143700 31741560325 26500 26500 26550 26500 515
437 20250328 143600 31727902575 26550 26550 26550 26500 444
438 20250328 143500 31716124075 26550 26500 26550 26500 733
439 20250328 143400 31696696725 26500 26500 26500 26450 1419
440 20250328 143300 31659134425 26500 26500 26500 26450 1013
441 20250328 143200 31632326975 26500 26450 26500 26400 834
442 20250328 143100 31610270875 26400 26450 26550 26400 976
443 20250328 143000 31584434275 26400 26500 26550 26400 4171
444 20250328 142900 31474188525 26500 26550 26550 26450 1954
445 20250328 142800 31422412225 26550 26600 26600 26500 472
446 20250328 142700 31409875325 26500 26600 26600 26500 604
447 20250328 142600 31393838075 26600 26600 26600 26550 638
448 20250328 142500 31376885275 26600 26650 26650 26550 1912
449 20250328 142400 31325991925 26650 26700 26700 26650 313
450 20250328 142300 31317647175 26700 26700 26700 26650 286
451 20250328 142200 31310017975 26650 26650 26700 26600 1063
452 20250328 142100 31281702675 26650 26550 26700 26550 529
453 20250328 142000 31267624975 26550 26700 26700 26550 1169
454 20250328 141900 31236521625 26650 26700 26700 26600 374
455 20250328 141800 31226546075 26700 26700 26800 26700 733
456 20250328 141700 31206952125 26600 26700 26700 26600 2082
457 20250328 141600 31151485225 26700 26700 26700 26650 543
458 20250328 141500 31136994875 26700 26700 26700 26600 2064
459 20250328 141400 31081976275 26750 26800 26800 26750 764
460 20250328 141300 31061534725 26800 26700 26800 26700 300
461 20250328 141200 31053510650 26750 26750 26750 26700 570
462 20250328 141100 31038268900 26750 26800 26850 26750 693
463 20250328 141000 31019702850 26850 26800 26850 26750 1600
464 20250328 140900 30976817350 26750 26750 26800 26750 930
465 20250328 140800 30951938550 26800 26750 26800 26750 1059
466 20250328 140700 30923578850 26800 26800 26800 26750 832
467 20250328 140600 30901306200 26800 26700 26800 26650 875
468 20250328 140500 30877913150 26700 26550 26750 26500 4754
469 20250328 140400 30751426150 26550 26550 26600 26500 343
470 20250328 140300 30742320025 26550 26500 26550 26500 1243
471 20250328 140200 30709379475 26550 26550 26550 26450 1015
472 20250328 140100 30682473775 26550 26500 26600 26500 1778
473 20250328 140000 30635253175 26500 26500 26500 26400 1306
474 20250328 135900 30600730375 26450 26450 26600 26350 7072
475 20250328 135800 30413921125 26400 26750 26800 26400 13050
476 20250328 135700 30067427475 26750 26800 26800 26700 1752
477 20250328 135600 30020569925 26800 26850 26850 26750 1075
478 20250328 135500 29991771675 26800 26850 26850 26800 1549
479 20250328 135400 29950232625 26850 26850 26850 26800 439
480 20250328 135300 29938455575 26800 26800 26800 26750 574
481 20250328 135200 29923075925 26800 26800 26800 26750 1904
482 20250328 135100 29872049375 26800 26800 26800 26750 523
483 20250328 135000 29858048725 26750 26800 26800 26750 672
484 20250328 134900 29840065875 26800 26750 26800 26700 720
485 20250328 134800 29820817025 26750 26750 26800 26750 2204
486 20250328 134700 29761856975 26800 26800 26800 26700 1748
487 20250328 134600 29715129300 26750 26900 26950 26700 3576
488 20250328 134500 29619247550 26850 26900 26950 26850 1050
489 20250328 134400 29590988150 26900 26850 27000 26850 1796
490 20250328 134300 29542578550 26950 27000 27000 26850 2234
491 20250328 134200 29482396400 27000 26900 27000 26900 5338
492 20250328 134100 29338525600 26950 26950 26950 26900 2170
493 20250328 134000 29280097375 26900 26900 26950 26850 1181
494 20250328 133900 29248324275 26900 26900 26900 26850 2249
495 20250328 133800 29187859125 26900 26800 26900 26750 2049
496 20250328 133700 29132808125 26800 26800 26800 26750 787
497 20250328 133600 29111721200 26750 26750 26800 26700 972
498 20250328 133500 29085737500 26750 26750 26800 26700 1034
499 20250328 133400 29058075750 26750 26800 26800 26750 712
500 20250328 133300 29039016800 26750 26800 26800 26750 464
501 20250328 133200 29026582850 26800 26800 26800 26750 586
502 20250328 133100 29010887700 26800 26650 26800 26650 4588
503 20250328 133000 28888263750 26650 26600 26650 26550 673
504 20250328 132900 28870362000 26600 26550 26600 26550 748
505 20250328 132800 28850475900 26600 26600 26600 26500 750
506 20250328 132700 28830561950 26600 26500 26600 26500 924
507 20250328 132600 28806065800 26500 26500 26550 26450 1213
508 20250328 132500 28773925700 26500 26500 26500 26450 3333
509 20250328 132400 28685673375 26550 26625 26625 26550 2148
510 20250328 132300 28628611125 26625 26600 26650 26600 661
511 20250328 132200 28611017150 26650 26700 26700 26600 1517
512 20250328 132100 28570615950 26650 26700 26700 26650 626
513 20250328 132000 28553923900 26700 26750 26750 26600 1333
514 20250328 131900 28518387300 26750 26700 26750 26700 558
515 20250328 131800 28503484400 26700 26750 26750 26650 822
516 20250328 131700 28481534900 26750 26750 26800 26650 1916
517 20250328 131600 28430341250 26700 26700 26750 26700 606
518 20250328 131500 28414149075 26675 26650 26700 26650 592
519 20250328 131400 28398342875 26700 26650 26700 26650 1182
520 20250328 131300 28366820500 26700 26750 26800 26650 6471
521 20250328 131200 28193791950 26750 26850 27000 26700 12870
522 20250328 131100 27847723000 26850 26850 26850 26750 2438
523 20250328 131000 27782378050 26850 26800 26850 26800 1057
524 20250328 130900 27754010125 26850 26800 26850 26750 1536
525 20250328 130800 27712849975 26800 26800 26800 26700 918
526 20250328 130700 27688288575 26750 26750 26800 26700 2032
527 20250328 130600 27633933225 26750 26725 26750 26700 436
528 20250328 130500 27622282975 26700 26800 26800 26700 1104
529 20250328 130400 27592766950 26800 26700 26800 26700 1705
530 20250328 130300 27547152750 26700 26600 26800 26600 4241
531 20250328 130200 27433906100 26600 26500 26700 26500 2640
532 20250328 130100 27363770200 26550 26600 26600 26500 2817
533 20250328 130000 27289019075 26500 26600 26650 26450 3237
534 20250328 125900 27203046475 26450 26650 26650 26350 11030
535 20250328 125800 26910801225 26600 26750 26750 26575 11760
536 20250328 125700 26597454925 26750 26850 26900 26750 3759
537 20250328 125600 26496759025 26900 26950 26950 26850 1248
538 20250328 125500 26463184225 26950 26950 26950 26900 935
539 20250328 125400 26437993175 26900 27000 27000 26900 955
540 20250328 125300 26412250775 27000 26900 27000 26900 1653
541 20250328 125200 26367671925 26900 26950 26950 26900 1269
542 20250328 125100 26333503325 26950 26750 26950 26700 5158
543 20250328 125000 26195202525 26700 26800 26850 26700 5215
544 20250328 124900 26055540475 26850 26800 26900 26800 3583
545 20250328 124800 25959471475 26850 26850 26950 26850 3033
546 20250328 124700 25877959675 26900 26950 26950 26850 1771
547 20250328 124600 25830327500 26900 27100 27150 26850 7395
548 20250328 124500 25630843550 27150 27150 27200 27050 9471
549 20250328 124400 25373801725 27200 27100 27200 27050 9853
550 20250328 124300 25106267625 27100 27000 27100 27000 8633
551 20250328 124200 24872695900 27000 27000 27000 26950 3081
552 20250328 124100 24789509600 26950 27000 27000 26950 2091
553 20250328 124000 24733064000 26950 26950 27000 26900 2030
554 20250328 123900 24678357175 26950 27000 27000 26900 3332
555 20250328 123800 24588477300 26950 26900 27000 26850 3848
556 20250328 123700 24484793100 26900 26900 26900 26850 1990
557 20250328 123600 24431286050 26875 26900 26900 26850 673
558 20250328 123500 24413187775 26900 26900 26900 26850 1634
559 20250328 123400 24369259175 26900 26900 26900 26850 746
560 20250328 123300 24349214475 26900 26850 26900 26850 1536
561 20250328 123200 24307924425 26900 26850 26900 26800 2231
562 20250328 123100 24248007975 26800 26850 26850 26750 885
563 20250328 123000 24224303875 26850 26750 26850 26700 1889
564 20250328 122900 24173751275 26750 26700 26750 26700 235
565 20250328 122800 24167471475 26700 26825 26850 26700 3873
566 20250328 122700 24063889325 26800 26900 26900 26800 660
567 20250328 122600 24046159325 26900 26850 26900 26800 1977
568 20250328 122500 23993074525 26800 26700 26850 26700 1187
569 20250328 122400 23961271525 26700 26700 26800 26650 1025
570 20250328 122300 23933909425 26700 26750 26750 26650 2723
571 20250328 122200 23861180150 26750 26750 26850 26750 1977
572 20250328 122100 23808284600 26800 26850 26850 26750 947
573 20250328 122000 23782921600 26800 26800 26900 26750 2061
574 20250328 121900 23727639600 26850 26950 26950 26850 2546
575 20250328 121800 23659186000 26950 26950 26950 26900 2878
576 20250328 121700 23581717500 26900 26850 26950 26850 2715
577 20250328 121600 23508681525 26850 26750 26850 26750 1390
578 20250328 121500 23471416175 26800 26750 26800 26700 778
579 20250328 121400 23450599525 26750 26750 26750 26700 643
580 20250328 121300 23433404275 26700 26800 26800 26650 2115
581 20250328 121200 23376947025 26650 26750 26800 26650 1851
582 20250328 121100 23327483700 26750 26800 26850 26675 3971
583 20250328 121000 23221169925 26800 26900 26900 26750 1502
584 20250328 120900 23180919075 26850 26900 26900 26750 1614
585 20250328 120800 23137567875 26925 26950 27000 26850 998
586 20250328 120700 23110710150 26950 26950 26975 26900 1792
587 20250328 120600 23062421425 26950 26750 26950 26750 2539
588 20250328 120500 22994258175 26700 26800 26800 26700 1817
589 20250328 120400 22945644225 26800 26775 26800 26750 830
590 20250328 120300 22923417450 26800 26750 26800 26700 1539
591 20250328 120200 22882226000 26800 26825 26850 26750 3094
592 20250328 120100 22799381275 26850 26800 26850 26750 1088
593 20250328 120000 22770243875 26750 26800 26800 26750 538
594 20250328 115900 22755846525 26750 26750 26750 26700 1621
595 20250328 115800 22712541475 26700 26750 26800 26700 2945
596 20250328 115700 22633827675 26750 26800 26800 26650 3002
597 20250328 115600 22553614175 26800 26950 27000 26650 9781
598 20250328 115500 22291546975 27000 27050 27100 26950 2852
599 20250328 115400 22214490225 27000 27100 27100 27000 5168
600 20250328 115300 22074702025 27100 27100 27150 27000 8033
601 20250328 115200 21857137300 27100 26900 27125 26900 16402
602 20250328 115100 21413522850 26900 26800 26900 26750 3231
603 20250328 115000 21326823300 26850 26900 26950 26800 6237
604 20250328 114900 21159001450 26850 27000 27000 26850 5289
605 20250328 114800 21016521575 26950 26975 27000 26850 10965
606 20250328 114700 20720862825 27000 26900 27050 26850 27552
607 20250328 114600 19977310700 26900 26850 26900 26750 6470
608 20250328 114500 19803853500 26850 26950 26950 26800 10251
609 20250328 114400 19528024825 26950 26800 26950 26750 23419
610 20250328 114300 18898592150 26750 26700 26800 26700 9443
611 20250328 114200 18646260525 26700 26550 26750 26550 10367
612 20250328 114100 18369887800 26550 26500 26600 26500 1279
613 20250328 114000 18335928000 26550 26550 26550 26500 312
614 20250328 113900 18327650300 26500 26550 26550 26500 447
615 20250328 113800 18315800150 26550 26550 26550 26500 335
616 20250328 113700 18306906150 26550 26550 26550 26500 1600
617 20250328 113600 18264464450 26500 26550 26550 26500 312
618 20250328 113500 18256182500 26550 26550 26550 26550 766
619 20250328 113400 18235845200 26500 26550 26600 26500 2180
620 20250328 113300 18177968300 26550 26500 26550 26500 827
621 20250328 113200 18156017650 26500 26400 26550 26400 4990
622 20250328 113100 18023875950 26400 26350 26400 26300 564
623 20250328 113000 18009008100 26300 26300 26350 26300 423
624 20250328 112900 17997869100 26300 26350 26350 26200 1974
625 20250328 112800 17946016625 26350 26300 26350 26300 909
626 20250328 112700 17922083025 26300 26250 26350 26250 1024
627 20250328 112600 17895170575 26300 26250 26300 26200 1386
628 20250328 112500 17858802050 26250 26250 26300 26200 1044
629 20250328 112400 17831428200 26200 26300 26300 26150 5303
630 20250328 112300 17692426150 26250 26300 26300 26250 559
631 20250328 112200 17677736050 26250 26300 26300 26250 270
632 20250328 112100 17670641600 26300 26350 26350 26250 1449
633 20250328 112000 17632528525 26350 26350 26400 26250 2360
634 20250328 111900 17570404025 26400 26400 26400 26350 367
635 20250328 111800 17560717225 26350 26500 26500 26350 440
636 20250328 111700 17549092925 26450 26450 26500 26400 792
637 20250328 111600 17528122975 26400 26500 26500 26325 4188
638 20250328 111500 17417714300 26500 26500 26550 26400 1413
639 20250328 111400 17380356200 26500 26400 26500 26400 569
640 20250328 111300 17365330100 26400 26550 26550 26400 4180
641 20250328 111200 17254731050 26500 26550 26600 26500 5339
642 20250328 111100 17113072350 26550 26600 26600 26550 383
643 20250328 111000 17102900400 26600 26550 26650 26500 1753
644 20250328 110900 17056268350 26550 26650 26650 26500 4401
645 20250328 110800 16939254350 26600 26650 26650 26550 2255
646 20250328 110700 16879256500 26650 26600 26700 26600 5222
647 20250328 110600 16740081700 26600 26525 26600 26500 3062
648 20250328 110500 16658808225 26500 26500 26550 26475 1850
649 20250328 110400 16609773800 26525 26475 26550 26300 2725
650 20250328 110300 16537721875 26475 26400 26500 26250 5019
651 20250328 110200 16405428650 26350 26400 26450 26300 2904
652 20250328 110100 16328879300 26400 26500 26500 26400 1558
653 20250328 110000 16287724900 26450 26450 26500 26450 819
654 20250328 105900 16266059500 26550 26500 26550 26450 1657
655 20250328 105800 16222146700 26525 26550 26550 26500 799
656 20250328 105700 16200958725 26550 26500 26550 26450 567
657 20250328 105600 16185926575 26500 26550 26550 26400 1925
658 20250328 105500 16134972175 26550 26650 26650 26400 4158
659 20250328 105400 16024840925 26650 26600 26650 26500 1937
660 20250328 105300 15973315825 26600 26500 26600 26400 2291
661 20250328 105200 15912645575 26500 26550 26600 26500 984
662 20250328 105100 15886536925 26600 26600 26600 26550 2795
663 20250328 105000 15812291675 26600 26650 26650 26550 2496
664 20250328 104900 15745872325 26650 26600 26650 26600 2107
665 20250328 104800 15689817275 26600 26450 26600 26400 2456
666 20250328 104700 15624735475 26450 26525 26550 26400 5477
667 20250328 104600 15479853750 26500 26700 26700 26475 5164
668 20250328 104500 15342754250 26700 26700 26700 26600 2576
669 20250328 104400 15274049075 26700 26700 26750 26650 4314
670 20250328 104300 15158899350 26650 26750 26750 26600 6407
671 20250328 104200 14988002125 26750 26700 26800 26600 8617
672 20250328 104100 14757928125 26700 26700 26800 26650 10121
673 20250328 104000 14487517675 26650 26650 26700 26550 2710
674 20250328 103900 14415309025 26650 26500 26650 26500 2943
675 20250328 103800 14337174275 26550 26600 26600 26450 1156
676 20250328 103700 14306520125 26550 26350 26550 26350 4239
677 20250328 103600 14194296325 26400 26400 26450 26200 8443
678 20250328 103500 13972231325 26400 26600 26600 26400 3518
679 20250328 103400 13878951600 26575 26450 26600 26450 1780
680 20250328 103300 13831716725 26450 26700 26700 26450 7732
681 20250328 103200 13626137775 26700 26600 26750 26600 5072
682 20250328 103100 13490802425 26600 26500 26950 26500 14263
683 20250328 103000 13109465175 26550 26650 26800 26450 20637
684 20250328 102900 12559057625 26600 26400 26650 26250 18669
685 20250328 102800 12064666625 26350 26400 26400 26350 1944
686 20250328 102700 12013401475 26400 26450 26500 26350 12770
687 20250328 102600 11675441575 26450 26250 26500 26250 11242
688 20250328 102500 11378611075 26250 26200 26300 26100 1124
689 20250328 102400 11349140175 26200 26200 26250 26100 3299
690 20250328 102300 11262829450 26250 26300 26350 26200 2799
691 20250328 102200 11189349350 26400 26250 26500 26250 16053
692 20250328 102100 10765737350 26250 26300 26350 26150 6012
693 20250328 102000 10608032850 26350 26200 26400 26150 7549
694 20250328 101900 10409391950 26250 26400 26400 26150 12208
695 20250328 101800 10088385675 26400 26050 26400 26050 23569
696 20250328 101700 9469374725 26025 26050 26050 25950 5738
697 20250328 101600 9320017625 26000 25900 26000 25900 2492
698 20250328 101500 9255290475 25900 26000 26050 25900 4416
699 20250328 101400 9140554275 26000 25950 26000 25900 5915
700 20250328 101300 8986931275 25900 25900 25950 25700 8240
701 20250328 101200 8773786575 25900 25850 25900 25850 2735
702 20250328 101100 8702998400 25850 25800 25850 25750 1530
703 20250328 101000 8663557575 25800 25850 25950 25750 6485
704 20250328 100900 8495984900 25850 25850 25900 25750 2861
705 20250328 100800 8422053875 25850 25800 25900 25800 4342
706 20250328 100700 8309787225 25800 25700 25850 25700 5951
707 20250328 100600 8156303225 25750 25600 25750 25550 4508
708 20250328 100500 8040686575 25550 25550 25650 25500 1973
709 20250328 100400 7990228925 25500 25550 25600 25500 1871
710 20250328 100300 7942372425 25550 25400 25600 25350 7534
711 20250328 100200 7750244325 25400 25350 25400 25300 2838
712 20250328 100100 7678262525 25350 25300 25350 25200 3505
713 20250328 100000 7589635875 25300 25300 25450 25250 6614
714 20250328 095900 7421806200 25250 25200 25350 25200 1734
715 20250328 095800 7377962025 25250 25200 25250 25150 1152
716 20250328 095700 7348931775 25200 25200 25250 25150 1213
717 20250328 095600 7318361275 25200 25200 25250 25100 699
718 20250328 095500 7300756575 25200 25150 25200 25050 3122
719 20250328 095400 7222344125 25200 25250 25300 25150 1449
720 20250328 095300 7185799850 25250 25100 25250 25050 1652
721 20250328 095200 7144304500 25150 25050 25150 25050 2956
722 20250328 095100 7070139950 25050 24950 25050 24950 2081
723 20250328 095000 7018155900 24950 24900 24950 24850 2589
724 20250328 094900 6953697325 24950 24900 24950 24850 3511
725 20250328 094800 6866315575 24900 24800 24900 24800 1197
726 20250328 094700 6836554675 24800 24850 24850 24750 972
727 20250328 094600 6812442475 24850 24600 24850 24600 5346
728 20250328 094500 6680011925 24650 24650 24700 24550 6941
729 20250328 094400 6509187625 24650 24800 24850 24600 6630
730 20250328 094300 6345424325 24800 24800 24850 24600 10691
731 20250328 094200 6081465075 24800 24750 24950 24750 3343
732 20250328 094100 5998534775 24800 24900 25000 24600 16509
733 20250328 094000 5589738575 24900 25200 25200 24900 10603
734 20250328 093900 5324562925 25250 25200 25250 25100 3251
735 20250328 093800 5242946500 25100 25200 25250 25100 3223
736 20250328 093700 5161832600 25200 25250 25250 25150 1318
737 20250328 093600 5128617700 25250 25150 25250 25100 2482
738 20250328 093500 5066160775 25100 25100 25200 25050 845
739 20250328 093400 5044935325 25050 25050 25200 25050 3843
740 20250328 093300 4948422575 25050 25400 25400 25050 18291
741 20250328 093200 4486867925 25450 25500 25500 25400 5141
742 20250328 093100 4356083725 25450 25450 25500 25400 1543
743 20250328 093000 4316821075 25400 25600 25650 25400 11468
744 20250328 092900 4024159275 25650 25600 25650 25550 3676
745 20250328 092800 3929990675 25600 25900 25950 25600 12434
746 20250328 092700 3609244025 25900 25800 25900 25750 3988
747 20250328 092600 3506172550 25800 25750 25800 25700 2329
748 20250328 092500 3446232300 25750 25650 25750 25600 2222
749 20250328 092400 3389192600 25650 25650 25700 25600 1865
750 20250328 092300 3341374325 25650 25650 25700 25550 4904
751 20250328 092200 3215719075 25650 25700 25700 25650 1275
752 20250328 092100 3182992825 25700 25500 25700 25500 1695
753 20250328 092000 3139605025 25500 25550 25550 25450 2055
754 20250328 091900 3087248525 25500 25550 25550 25500 1064
755 20250328 091800 3060114075 25550 25650 25650 25500 1572
756 20250328 091700 3019965925 25650 25450 25650 25450 3520
757 20250328 091600 2930169925 25450 25450 25450 25400 2794
758 20250328 091500 2859164925 25450 25450 25450 25400 1152
759 20250328 091400 2829857825 25450 25350 25500 25300 2857
760 20250328 091300 2757297000 25300 25400 25400 25300 5326
761 20250328 091200 2622383800 25300 25500 25550 25300 11018
762 20250328 091100 2342788075 25600 25650 25700 25400 9744
763 20250328 091000 2094259675 25650 25650 25750 25600 6346
764 20250328 090900 1931321025 25650 25600 25650 25550 3125
765 20250328 090800 1851293575 25600 25550 25600 25500 6118
766 20250328 090700 1695076425 25600 25650 25700 25400 4655
767 20250328 090600 1576339625 25650 25450 25650 25400 4224
768 20250328 090500 1468252125 25450 25550 25550 25350 2853
769 20250328 090400 1395682375 25500 25800 25850 25450 5878
770 20250328 090300 1244973925 25850 25850 26150 25700 23829
771 20250328 090200 626510500 25800 25400 25800 25350 11637
772 20250328 090100 328005850 25400 25400 25600 25300 5926
773 20250328 090000 176949450 25350 25400 25450 25300 6651