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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
005290/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184500,16418269375,28100,28100,28100,28100,15039
20250311,184400,16418269375,28100,28100,28100,28100,0
20250311,184300,16418269375,28100,28100,28100,28100,0
20250311,184200,16418269375,28100,28100,28100,28100,0
20250311,184100,16418269375,28100,28100,28100,28100,0
20250311,184000,16418269375,28100,28100,28100,28100,0
20250311,183900,16418269375,28100,28100,28100,28100,0
20250311,183800,16418269375,28100,28100,28100,28100,0
20250311,183700,16418269375,28100,28100,28100,28100,0
20250311,183600,16418269375,28100,28100,28100,28100,0
20250311,183500,16418269375,28100,28100,28100,28100,0
20250311,183400,16418269375,28100,28100,28100,28100,0
20250311,183300,16418269375,28100,28100,28100,28100,0
20250311,183200,16418269375,28100,28100,28100,28100,0
20250311,183100,16418269375,28100,28100,28100,28100,0
20250311,183000,16418269375,28100,28100,28100,28100,0
20250311,182900,16418269375,28100,28100,28100,28100,0
20250311,182800,16418269375,28100,28100,28100,28100,0
20250311,182700,16418269375,28100,28100,28100,28100,0
20250311,182600,16418269375,28100,28100,28100,28100,0
20250311,182500,16418269375,28100,28100,28100,28100,0
20250311,182400,16418269375,28100,28100,28100,28100,0
20250311,182300,16418269375,28100,28100,28100,28100,0
20250311,182200,16418269375,28100,28100,28100,28100,0
20250311,182100,16418269375,28100,28100,28100,28100,0
20250311,182000,16418269375,28100,28100,28100,28100,0
20250311,181900,16418269375,28100,28100,28100,28100,0
20250311,181800,16418269375,28100,28100,28100,28100,0
20250311,181700,16418269375,28100,28100,28100,28100,0
20250311,181600,16418269375,28100,28100,28100,28100,0
20250311,181500,16418269375,28100,28100,28100,28100,15039
20250311,181400,16418269375,28100,28100,28100,28100,0
20250311,181300,16418269375,28100,28100,28100,28100,0
20250311,181200,16418269375,28100,28100,28100,28100,0
20250311,181100,16418269375,28100,28100,28100,28100,0
20250311,181000,16418269375,28100,28100,28100,28100,0
20250311,180900,16418269375,28100,28100,28100,28100,0
20250311,180800,16418269375,28100,28100,28100,28100,0
20250311,180700,16418269375,28100,28100,28100,28100,0
20250311,180600,16418269375,28100,28100,28100,28100,0
20250311,180500,16418269375,28100,28100,28100,28100,0
20250311,180400,16418269375,28100,28100,28100,28100,0
20250311,180300,16418269375,28100,28100,28100,28100,0
20250311,180200,16418269375,28100,28100,28100,28100,0
20250311,180100,16418269375,28100,28100,28100,28100,0
20250311,180000,16418269375,28100,28100,28100,28100,0
20250311,175900,16418269375,28100,28100,28100,28100,0
20250311,175800,16418269375,28100,28100,28100,28100,0
20250311,175700,16418269375,28100,28100,28100,28100,0
20250311,175600,16418269375,28100,28100,28100,28100,0
20250311,175500,16418269375,28100,28100,28100,28100,0
20250311,175400,16418269375,28100,28100,28100,28100,0
20250311,175300,16418269375,28100,28100,28100,28100,0
20250311,175200,16418269375,28100,28100,28100,28100,0
20250311,175100,16418269375,28100,28100,28100,28100,0
20250311,175000,16418269375,28100,28100,28100,28100,0
20250311,174900,16418269375,28100,28100,28100,28100,0
20250311,174800,16418269375,28100,28100,28100,28100,0
20250311,174700,16418269375,28100,28100,28100,28100,0
20250311,174600,16418269375,28100,28100,28100,28100,0
20250311,174500,16418269375,28100,28100,28100,28100,15039
20250311,174400,16418269375,28100,28100,28100,28100,0
20250311,174300,16418269375,28100,28100,28100,28100,0
20250311,174200,16418269375,28100,28100,28100,28100,0
20250311,174100,16418269375,28100,28100,28100,28100,0
20250311,174000,16418269375,28100,28100,28100,28100,0
20250311,173900,16418269375,28100,28100,28100,28100,0
20250311,173800,16418269375,28100,28100,28100,28100,0
20250311,173700,16418269375,28100,28100,28100,28100,0
20250311,173600,16418269375,28100,28100,28100,28100,0
20250311,173500,16418269375,28100,28100,28100,28100,0
20250311,173400,16418269375,28100,28100,28100,28100,0
20250311,173300,16418269375,28100,28100,28100,28100,0
20250311,173200,16418269375,28100,28100,28100,28100,0
20250311,173100,16418269375,28100,28100,28100,28100,0
20250311,173000,16418269375,28100,28100,28100,28100,0
20250311,172900,16418269375,28100,28100,28100,28100,0
20250311,172800,16418269375,28100,28100,28100,28100,0
20250311,172700,16418269375,28100,28100,28100,28100,0
20250311,172600,16418269375,28100,28100,28100,28100,0
20250311,172500,16418269375,28100,28100,28100,28100,0
20250311,172400,16418269375,28100,28100,28100,28100,0
20250311,172300,16418269375,28100,28100,28100,28100,0
20250311,172200,16418269375,28100,28100,28100,28100,0
20250311,172100,16418269375,28100,28100,28100,28100,0
20250311,172000,16418269375,28100,28100,28100,28100,0
20250311,171900,16418269375,28100,28100,28100,28100,0
20250311,171800,16418269375,28100,28100,28100,28100,0
20250311,171700,16418269375,28100,28100,28100,28100,0
20250311,171600,16418269375,28100,28100,28100,28100,0
20250311,171500,16418269375,28100,28100,28100,28100,15039
20250311,171400,16418269375,28100,28100,28100,28100,0
20250311,171300,16418269375,28100,28100,28100,28100,0
20250311,171200,16418269375,28100,28100,28100,28100,0
20250311,171100,16418269375,28100,28100,28100,28100,0
20250311,171000,16418269375,28100,28100,28100,28100,0
20250311,170900,16418269375,28100,28100,28100,28100,0
20250311,170800,16418269375,28100,28100,28100,28100,0
20250311,170700,16418269375,28100,28100,28100,28100,0
20250311,170600,16418269375,28100,28100,28100,28100,0
20250311,170500,16418269375,28100,28100,28100,28100,0
20250311,170400,16418269375,28100,28100,28100,28100,0
20250311,170300,16418269375,28100,28100,28100,28100,0
20250311,170200,16418269375,28100,28100,28100,28100,0
20250311,170100,16418269375,28100,28100,28100,28100,0
20250311,170000,16418269375,28100,28100,28100,28100,0
20250311,165900,16418269375,28100,28100,28100,28100,0
20250311,165800,16418269375,28100,28100,28100,28100,0
20250311,165700,16418269375,28100,28100,28100,28100,0
20250311,165600,16418269375,28100,28100,28100,28100,0
20250311,165500,16418269375,28100,28100,28100,28100,0
20250311,165400,16418269375,28100,28100,28100,28100,0
20250311,165300,16418269375,28100,28100,28100,28100,0
20250311,165200,16418269375,28100,28100,28100,28100,0
20250311,165100,16418269375,28100,28100,28100,28100,0
20250311,165000,16418269375,28100,28100,28100,28100,0
20250311,164900,16418269375,28100,28100,28100,28100,0
20250311,164800,16418269375,28100,28100,28100,28100,0
20250311,164700,16418269375,28100,28100,28100,28100,0
20250311,164600,16418269375,28100,28100,28100,28100,0
20250311,164500,16418269375,28100,28100,28100,28100,15039
20250311,164400,16418269375,28100,28100,28100,28100,0
20250311,164300,16418269375,28100,28100,28100,28100,0
20250311,164200,16418269375,28100,28100,28100,28100,0
20250311,164100,16418269375,28100,28100,28100,28100,0
20250311,164000,16418269375,28100,28100,28100,28100,0
20250311,163900,16418269375,28100,28100,28100,28100,0
20250311,163800,16418269375,28100,28100,28100,28100,0
20250311,163700,16418269375,28100,28100,28100,28100,0
20250311,163600,16418269375,28100,28100,28100,28100,0
20250311,163500,16418269375,28100,28100,28100,28100,0
20250311,163400,16418269375,28100,28100,28100,28100,0
20250311,163300,16418269375,28100,28100,28100,28100,0
20250311,163200,16418269375,28100,28100,28100,28100,0
20250311,163100,16418269375,28100,28100,28100,28100,0
20250311,163000,16418269375,28100,28100,28100,28100,0
20250311,162900,16418269375,28100,28100,28100,28100,0
20250311,162800,16418269375,28100,28100,28100,28100,0
20250311,162700,16418269375,28100,28100,28100,28100,0
20250311,162600,16418269375,28100,28100,28100,28100,0
20250311,162500,16418269375,28100,28100,28100,28100,0
20250311,162400,16418269375,28100,28100,28100,28100,0
20250311,162300,16418269375,28100,28100,28100,28100,0
20250311,162200,16418269375,28100,28100,28100,28100,0
20250311,162100,16418269375,28100,28100,28100,28100,0
20250311,162000,16418269375,28100,28100,28100,28100,0
20250311,161900,16418269375,28100,28100,28100,28100,0
20250311,161800,16418269375,28100,28100,28100,28100,0
20250311,161700,16418269375,28100,28100,28100,28100,0
20250311,161600,16418269375,28100,28100,28100,28100,0
20250311,161500,16418269375,28100,28100,28100,28100,15039
20250311,161400,16418269375,28100,28100,28100,28100,0
20250311,161300,16418269375,28100,28100,28100,28100,0
20250311,161200,16418269375,28100,28100,28100,28100,0
20250311,161100,16418269375,28100,28100,28100,28100,0
20250311,161000,16418269375,28100,28100,28100,28100,0
20250311,160900,16418269375,28100,28100,28100,28100,0
20250311,160800,16418269375,28100,28100,28100,28100,0
20250311,160700,16418269375,28100,28100,28100,28100,0
20250311,160600,16418269375,28100,28100,28100,28100,0
20250311,160500,16418269375,28100,28100,28100,28100,0
20250311,160400,16418269375,28100,28100,28100,28100,0
20250311,160300,16418269375,28100,28100,28100,28100,0
20250311,160200,16418269375,28100,28100,28100,28100,0
20250311,160100,16418269375,28100,28100,28100,28100,0
20250311,160000,16418269375,28100,28100,28100,28100,0
20250311,155900,16418269375,28100,28100,28100,28100,0
20250311,155800,16418269375,28100,28100,28100,28100,0
20250311,155700,16418269375,28100,28100,28100,28100,0
20250311,155600,16418269375,28100,28100,28100,28100,0
20250311,155500,16418269375,28100,28100,28100,28100,0
20250311,155400,16418269375,28100,28100,28100,28100,0
20250311,155300,16418269375,28100,28100,28100,28100,0
20250311,155200,16418269375,28100,28100,28100,28100,0
20250311,155100,16418269375,28100,28100,28100,28100,0
20250311,155000,16418269375,28100,28100,28100,28100,0
20250311,154900,16418269375,28100,28100,28100,28100,0
20250311,154800,16418269375,28100,28100,28100,28100,0
20250311,154700,16418269375,28100,28100,28100,28100,0
20250311,154600,16418269375,28100,28100,28100,28100,0
20250311,154500,16418269375,28100,28100,28100,28100,15039
20250311,154400,16418269375,28100,28100,28100,28100,0
20250311,154300,16418269375,28100,28100,28100,28100,0
20250311,154200,16418269375,28100,28100,28100,28100,0
20250311,154100,16418269375,28100,28100,28100,28100,0
20250311,154000,16418269375,28100,28100,28100,28100,0
20250311,153900,16418269375,28100,28100,28100,28100,0
20250311,153800,16418269375,28100,28100,28100,28100,0
20250311,153700,16418269375,28100,28100,28100,28100,0
20250311,153600,16418269375,28100,28100,28100,28100,0
20250311,153500,16418269375,28100,28100,28100,28100,0
20250311,153400,16418269375,28100,28100,28100,28100,0
20250311,153300,16418269375,28100,28100,28100,28100,0
20250311,153200,16418269375,28100,28100,28100,28100,0
20250311,153100,16418269375,28100,28100,28100,28100,0
20250311,153000,16418269375,28100,28100,28100,28100,15039
20250311,152900,15995673475,28050,28050,28050,28050,0
20250311,152800,15995673475,28050,28050,28050,28050,0
20250311,152700,15995673475,28050,28050,28050,28050,0
20250311,152600,15995673475,28050,28050,28050,28050,0
20250311,152500,15995673475,28050,28050,28050,28050,0
20250311,152400,15995673475,28050,28050,28050,28050,0
20250311,152300,15995673475,28050,28050,28050,28050,0
20250311,152200,15995673475,28050,28050,28050,28050,0
20250311,152100,15995673475,28050,28050,28050,28050,0
20250311,152000,15995673475,28050,28050,28050,28050,0
20250311,151900,15995673475,28050,28050,28100,28025,5182
20250311,151800,15850226675,28050,28050,28050,28000,859
20250311,151700,15826137500,28050,28050,28050,28000,2067
20250311,151600,15768178750,28050,28050,28050,28000,619
20250311,151500,15750839350,28000,28050,28050,28000,763
20250311,151400,15729465500,28050,28050,28050,28000,369
20250311,151300,15719121750,28050,28000,28050,28000,372
20250311,151200,15708693900,28000,28050,28050,28000,740
20250311,151100,15687965825,28050,28000,28050,27950,9426
20250311,151000,15424038325,28000,28000,28000,27950,379
20250311,150900,15413434175,28000,28000,28000,27950,496
20250311,150800,15399549250,28000,27950,28000,27950,590
20250311,150700,15383038250,27950,28000,28000,27950,1150
20250311,150600,15350885375,28000,28000,28000,27950,361
20250311,150500,15340790375,28000,28000,28000,27950,882
20250311,150400,15316130625,27950,27975,28050,27950,2654
20250311,150300,15241816400,28000,27950,28000,27950,971
20250311,150200,15214644500,28000,28000,28000,27950,458
20250311,150100,15201823350,28000,28000,28050,27950,3422
20250311,150000,15106108300,27950,27950,28000,27950,933
20250311,145900,15080004500,28000,28000,28000,27950,740
20250311,145800,15059285600,28000,28050,28050,27950,958
20250311,145700,15032466650,28000,28000,28050,27950,892
20250311,145600,15007488550,28000,28000,28000,27950,401
20250311,145500,14996264000,27950,27950,28000,27950,1898
20250311,145400,14943123900,28000,28000,28000,27950,249
20250311,145300,14936152400,27950,27975,28000,27950,762
20250311,145200,14914819275,27950,27900,27950,27900,684
20250311,145100,14895705175,27950,28000,28000,27900,478
20250311,145000,14882352275,27950,28000,28000,27900,446
20250311,144900,14869886025,28000,27950,28050,27950,2288
20250311,144800,14805838825,28000,28000,28000,27950,304
20250311,144700,14797327375,28000,27950,28000,27900,370
20250311,144600,14786979725,27950,27950,27950,27950,790
20250311,144500,14764899225,27950,27900,27950,27900,232
20250311,144400,14758419625,27950,27950,27950,27900,363
20250311,144300,14748281025,27900,28000,28050,27900,3488
20250311,144200,14650744375,28000,28000,28000,27950,181
20250311,144100,14645676750,28000,28000,28000,27975,352
20250311,144000,14635821150,28000,27975,28000,27975,1416
20250311,143900,14596173900,27975,27950,28000,27950,389
20250311,143800,14585294225,27950,28000,28000,27900,491
20250311,143700,14571567925,28000,28000,28000,27975,220
20250311,143600,14565408475,28000,28000,28000,27950,1245
20250311,143500,14530601875,28000,28000,28000,27950,348
20250311,143400,14520865625,28000,28000,28050,27950,1604
20250311,143300,14475960625,28000,28000,28050,27950,634
20250311,143200,14458201200,28000,28050,28050,27950,1825
20250311,143100,14407079775,28025,28050,28050,28025,157
20250311,143000,14402676300,28000,28050,28050,28000,329
20250311,142900,14393456450,28050,28000,28050,28000,1541
20250311,142800,14350301825,28000,28000,28000,27950,219
20250311,142700,14344170525,28000,28000,28000,27950,600
20250311,142600,14327376275,28000,28000,28000,27950,371
20250311,142500,14316995025,28000,27950,28000,27900,597
20250311,142400,14300306225,27950,27950,27950,27900,208
20250311,142300,14294493275,27950,27950,27950,27900,632
20250311,142200,14276829375,27950,27950,27950,27900,261
20250311,142100,14269535125,27900,27950,27950,27900,366
20250311,142000,14259306425,27950,27900,27950,27900,278
20250311,141900,14251537975,27900,27950,27950,27900,1192
20250311,141800,14218254825,27900,27950,27950,27900,491
20250311,141700,14204548775,27950,27950,27950,27900,529
20250311,141600,14189778775,27900,28000,28000,27900,1008
20250311,141500,14161604725,28000,28050,28050,27950,467
20250311,141400,14148532625,28000,28000,28000,27950,1443
20250311,141300,14108132675,27950,28000,28000,27950,1588
20250311,141200,14063694175,27950,27950,28050,27950,1168
20250311,141100,14031006725,27950,28000,28000,27925,1727
20250311,141000,13982725375,28000,28000,28000,27950,794
20250311,140900,13960504525,27950,27950,28000,27900,974
20250311,140800,13933274225,27950,28000,28000,27950,1710
20250311,140700,13885432900,28000,27950,28000,27900,1123
20250311,140600,13854038150,27950,27950,28000,27900,659
20250311,140500,13835618300,27925,28075,28075,27900,10153
20250311,140400,13551303475,28075,28075,28075,28050,567
20250311,140300,13535389200,28075,28050,28100,28050,1030
20250311,140200,13506496250,28000,28100,28100,28000,595
20250311,140100,13489822725,28100,28050,28100,28000,1190
20250311,140000,13456386625,28000,28050,28100,28000,2171
20250311,135900,13395485800,28050,28050,28050,28000,216
20250311,135800,13389427500,28050,28050,28100,28000,714
20250311,135700,13369399200,28100,28000,28100,28000,1809
20250311,135600,13318652450,28050,28100,28100,28000,1197
20250311,135500,13285077850,28050,28050,28100,28000,205
20250311,135400,13279326200,28050,28050,28100,28000,1087
20250311,135300,13248848550,28050,28050,28100,28000,2003
20250311,135200,13192664800,28100,28050,28100,28050,309
20250311,135100,13183989900,28100,28100,28100,28050,600
20250311,135000,13167146350,28100,28100,28100,28000,468
20250311,134900,13154012050,28100,28100,28100,28050,515
20250311,134800,13139553300,28100,28050,28100,28000,987
20250311,134700,13111866025,28050,28050,28050,28000,187
20250311,134600,13106621225,28050,28000,28050,28000,1198
20250311,134500,13073036325,28000,28000,28000,27950,1052
20250311,134400,13043607175,27975,27950,28000,27950,2186
20250311,134300,12982484400,28000,28050,28100,27950,2173
20250311,134200,12921639200,28050,28050,28050,28000,1416
20250311,134100,12881927725,28050,28050,28050,28000,235
20250311,134000,12875343175,28050,28050,28050,28000,1794
20250311,133900,12825025425,28050,28100,28100,28000,3935
20250311,133800,12714580825,28100,28100,28100,28050,7014
20250311,133700,12517495925,28050,28100,28100,28050,625
20250311,133600,12499938100,28100,28050,28100,28050,947
20250311,133500,12473343850,28050,28000,28050,28000,1840
20250311,133400,12421742900,28000,28000,28050,27950,255
20250311,133300,12414602600,28000,28000,28000,27950,265
20250311,133200,12407188100,28000,28050,28050,27950,2023
20250311,133100,12350543350,28050,28050,28050,28050,2316
20250311,133000,12285579550,28000,28000,28050,28000,224
20250311,132900,12279299275,28050,28000,28050,28000,1269
20250311,132800,12243706075,28050,28000,28050,28000,1927
20250311,132700,12189717775,27950,28050,28050,27950,581
20250311,132600,12173463500,28050,28000,28050,28000,500
20250311,132500,12159462150,28000,28000,28050,28000,3762
20250311,132400,12054061100,28000,27950,28000,27950,27
20250311,132300,12053305525,28000,28050,28050,27950,2024
20250311,132200,11996653725,28050,28050,28050,28000,1015
20250311,132100,11968187775,28000,28050,28050,28000,687
20250311,132000,11948925250,28000,28000,28050,28000,203
20250311,131900,11943236100,28000,28000,28050,28000,260
20250311,131800,11935953900,28050,28000,28050,28000,1191
20250311,131700,11902589400,27950,27950,28000,27950,389
20250311,131600,11891711875,27950,28000,28000,27950,546
20250311,131500,11876424375,28050,28000,28050,27950,5127
20250311,131400,11732880725,28000,27950,28000,27900,602
20250311,131300,11716050875,27950,27950,28000,27925,1363
20250311,131200,11677945050,28000,27950,28000,27950,1116
20250311,131100,11646752450,27950,27900,28000,27900,70
20250311,131000,11644794850,28000,28000,28000,27900,514
20250311,130900,11630425050,28000,27900,28000,27900,2438
20250311,130800,11562286400,27900,27900,27900,27850,280
20250311,130700,11554474900,27800,27800,27900,27800,1858
20250311,130600,11502683800,27800,27850,27850,27800,95
20250311,130500,11500039050,27850,27850,27850,27800,138
20250311,130400,11496197550,27850,27875,27875,27800,297
20250311,130300,11487926350,27850,27900,27900,27850,109
20250311,130200,11484889250,27850,27850,27900,27850,741
20250311,130100,11464251650,27850,27850,27900,27850,455
20250311,130000,11451573800,27900,27875,27900,27800,1727
20250311,125900,11403462550,27850,27850,27900,27850,512
20250311,125800,11389197300,27850,27875,27900,27850,228
20250311,125700,11382845875,27900,27900,27900,27850,584
20250311,125600,11366564275,27900,27900,27900,27850,256
20250311,125500,11359422375,27900,27900,27900,27850,47
20250311,125400,11358111725,27900,27850,27900,27850,1929
20250311,125300,11304388775,27900,27850,27900,27850,207
20250311,125200,11298616350,27850,27850,27900,27850,106
20250311,125100,11295663700,27900,27850,27900,27850,223
20250311,125000,11289446700,27850,27900,27900,27850,996
20250311,124900,11261660700,27900,27950,27950,27900,150
20250311,124800,11257474700,27900,27900,27950,27900,363
20250311,124700,11247346900,27900,27925,27950,27875,524
20250311,124600,11232722300,27900,27900,27900,27850,682
20250311,124500,11213696100,27900,27900,27950,27850,448
20250311,124400,11201196150,27900,27900,27950,27900,1554
20250311,124300,11157839150,27950,27900,27950,27900,155
20250311,124200,11153513700,27950,27900,27950,27900,521
20250311,124100,11138960000,27900,27950,27950,27900,202
20250311,124000,11133317600,27900,28000,28000,27900,2179
20250311,123900,11072433300,28000,27950,28050,27950,5333
20250311,123800,10923044050,28000,27950,28000,27950,1109
20250311,123700,10892042300,27950,27950,28000,27950,217
20250311,123600,10885977100,27950,28000,28000,27950,19
20250311,123500,10885445600,28000,27950,28000,27950,104
20250311,123400,10882536800,27950,27950,27950,27950,65
20250311,123300,10880720050,27950,28000,28000,27950,379
20250311,123200,10870113750,28000,28000,28050,28000,1447
20250311,123100,10829577850,28000,28000,28050,28000,238
20250311,123000,10822911300,28000,28050,28050,27950,184
20250311,122900,10817760250,28000,27950,28000,27900,1390
20250311,122800,10778877250,27950,27900,27950,27900,160
20250311,122700,10774408350,27950,27950,27950,27900,2621
20250311,122600,10701156150,27950,28000,28000,27950,932
20250311,122500,10675060650,28000,28000,28025,27950,750
20250311,122400,10654060775,28000,28000,28000,27950,2346
20250311,122300,10588423225,28000,27950,28000,27950,228
20250311,122200,10582040175,27950,28000,28000,27950,450
20250311,122100,10569444300,27950,28000,28025,27950,1473
20250311,122000,10528190525,27950,28000,28050,27950,1033
20250311,121900,10499261725,28000,27950,28050,27950,3416
20250311,121800,10403525625,27950,27975,28000,27950,261
20250311,121700,10396224675,28000,27950,28000,27950,409
20250311,121600,10384787125,27950,27950,27950,27900,50
20250311,121500,10383390125,27950,27950,27950,27900,44
20250311,121400,10382161225,27900,27950,28000,27900,2037
20250311,121300,10325151625,27950,27950,27950,27900,270
20250311,121200,10317606325,27950,28000,28000,27950,1933
20250311,121100,10263539575,28000,27950,28050,27950,714
20250311,121000,10243556725,28050,28050,28050,27950,2693
20250311,120900,10168147875,28050,28050,28050,28000,5332
20250311,120800,10018625650,28025,27950,28050,27950,4852
20250311,120700,9882768200,28000,27950,28000,27950,2129
20250311,120600,9823259100,27950,27850,27950,27850,3007
20250311,120500,9739242550,27900,27900,27900,27850,1076
20250311,120400,9709222900,27900,27850,27900,27850,189
20250311,120300,9703955100,27900,27900,27900,27850,1225
20250311,120200,9669815675,27900,27850,27900,27850,708
20250311,120100,9650064825,27850,27850,27900,27800,3868
20250311,120000,9542185725,27900,27850,27950,27800,1899
20250311,115900,9489180475,27850,27850,27850,27800,233
20250311,115800,9482691925,27850,27800,27850,27750,983
20250311,115700,9455355225,27800,27900,27900,27800,3105
20250311,115600,9368885225,27900,27900,27900,27850,501
20250311,115500,9354915875,27850,27900,27950,27850,2555
20250311,115400,9283633800,27900,27800,27900,27800,6965
20250311,115300,9089507050,27775,27800,27800,27750,149
20250311,115200,9085365300,27800,27750,27800,27750,1400
20250311,115100,9046458300,27750,27750,27800,27750,460
20250311,115000,9033674150,27750,27775,27800,27750,292
20250311,114900,9025562225,27775,27750,27800,27750,662
20250311,114800,9007161900,27750,27775,27800,27750,379
20250311,114700,8996626900,27800,27750,27800,27750,226
20250311,114600,8990345600,27750,27800,27800,27750,134
20250311,114500,8986626600,27750,27750,27800,27700,769
20250311,114400,8965284000,27750,27750,27750,27725,1108
20250311,114300,8934538000,27750,27750,27750,27750,704
20250311,114200,8915002000,27800,27800,27800,27750,314
20250311,114100,8906277850,27800,27800,27800,27750,22
20250311,114000,8905666750,27800,27800,27800,27750,92
20250311,113900,8903110400,27800,27800,27800,27750,254
20250311,113800,8896050150,27750,27800,27850,27750,1134
20250311,113700,8864524450,27800,27800,27850,27750,1269
20250311,113600,8829246700,27800,27800,27800,27750,554
20250311,113500,8813845700,27800,27850,27850,27800,119
20250311,113400,8810536950,27850,27850,27850,27750,1222
20250311,113300,8776548900,27850,27800,27900,27800,3661
20250311,113200,8674566400,27800,27750,27800,27750,1224
20250311,113100,8640548150,27750,27750,27750,27700,104
20250311,113000,8637662650,27750,27700,27800,27700,850
20250311,112900,8614070150,27700,27800,27800,27700,1600
20250311,112800,8569670200,27800,27800,27800,27750,144
20250311,112700,8565667050,27850,27800,27850,27750,991
20250311,112600,8538137475,27750,27850,27850,27750,137
20250311,112500,8534331725,27750,27750,27900,27750,4221
20250311,112400,8416797750,27800,27800,27800,27750,3639
20250311,112300,8315642700,27800,27750,27800,27700,2332
20250311,112200,8250885450,27750,27700,27750,27700,270
20250311,112100,8243396050,27700,27700,27700,27650,123
20250311,112000,8239989050,27700,27700,27700,27650,602
20250311,111900,8223314300,27750,27650,27750,27600,3284
20250311,111800,8132315325,27650,27650,27650,27600,367
20250311,111700,8122169075,27650,27600,27650,27600,258
20250311,111600,8115037675,27600,27650,27650,27600,282
20250311,111500,8107241425,27650,27600,27650,27550,291
20250311,111400,8099209975,27650,27600,27650,27600,23
20250311,111300,8098575125,27600,27650,27650,27600,67
20250311,111200,8096724125,27650,27600,27650,27550,823
20250311,111100,8074014875,27550,27600,27600,27550,156
20250311,111000,8069711825,27600,27550,27600,27550,340
20250311,110900,8060329525,27600,27550,27600,27500,195
20250311,110800,8054957250,27550,27450,27550,27450,1178
20250311,110700,8022550800,27450,27450,27500,27450,394
20250311,110600,8011730700,27450,27400,27450,27400,376
20250311,110500,8001420500,27450,27450,27450,27400,640
20250311,110400,7983853150,27500,27450,27500,27450,49
20250311,110300,7982506000,27450,27450,27475,27450,309
20250311,110200,7974023925,27450,27450,27450,27400,2368
20250311,110100,7909023825,27450,27500,27500,27450,1674
20250311,110000,7862996825,27500,27600,27650,27500,535
20250311,105900,7848222400,27600,27600,27600,27500,540
20250311,105800,7833341250,27650,27500,27650,27500,230
20250311,105700,7827012500,27500,27550,27650,27500,293
20250311,105600,7818939450,27550,27550,27550,27500,232
20250311,105500,7812554350,27500,27600,27600,27500,1329
20250311,105400,7775929350,27550,27600,27600,27550,404
20250311,105300,7764783875,27600,27650,27650,27600,1119
20250311,105200,7733894225,27650,27600,27650,27600,419
20250311,105100,7722325575,27600,27550,27600,27550,404
20250311,105000,7711177425,27600,27600,27600,27550,391
20250311,104900,7700387375,27600,27650,27650,27550,2835
20250311,104800,7622230675,27650,27650,27700,27600,780
20250311,104700,7600685925,27650,27650,27650,27600,122
20250311,104600,7597313825,27650,27650,27650,27600,341
20250311,104500,7587888675,27650,27700,27700,27650,874
20250311,104400,7563710925,27650,27650,27650,27600,1325
20250311,104300,7527075125,27650,27650,27650,27625,217
20250311,104200,7521076325,27650,27600,27650,27550,1324
20250311,104100,7484532925,27550,27550,27600,27550,1805
20250311,104000,7434791225,27550,27550,27600,27500,302
20250311,103900,7426476425,27550,27550,27550,27500,206
20250311,103800,7420803675,27550,27550,27550,27500,339
20250311,103700,7411467675,27550,27500,27600,27500,122
20250311,103600,7408107175,27500,27550,27550,27500,853
20250311,103500,7384617525,27600,27550,27600,27500,1035
20250311,103400,7356095225,27550,27550,27550,27500,460
20250311,103300,7343423025,27550,27550,27550,27550,257
20250311,103200,7336342675,27550,27500,27550,27500,247
20250311,103100,7329546025,27500,27525,27550,27500,423
20250311,103000,7317901000,27550,27500,27550,27500,1081
20250311,102900,7288163750,27500,27500,27500,27450,503
20250311,102800,7274339000,27500,27500,27550,27500,1150
20250311,102700,7242709400,27500,27550,27550,27500,113
20250311,102600,7239599000,27550,27500,27550,27500,300
20250311,102500,7231344350,27550,27525,27550,27500,386
20250311,102400,7220717625,27550,27500,27550,27450,605
20250311,102300,7204077650,27500,27500,27500,27450,1023
20250311,102200,7175965350,27500,27400,27550,27400,2092
20250311,102100,7118430550,27400,27450,27450,27400,2092
20250311,102000,7061095050,27450,27400,27450,27400,804
20250311,101900,7039026450,27400,27550,27600,27400,6617
20250311,101800,6857251250,27550,27600,27600,27550,383
20250311,101700,6846691475,27550,27600,27600,27550,567
20250311,101600,6831057025,27600,27600,27650,27550,692
20250311,101500,6811924975,27600,27600,27650,27600,433
20250311,101400,6799973825,27600,27600,27650,27600,619
20250311,101300,6782878225,27600,27600,27650,27550,606
20250311,101200,6766152325,27600,27600,27650,27600,272
20250311,101100,6758643875,27550,27500,27600,27475,6124
20250311,101000,6590207075,27450,27500,27500,27400,1616
20250311,100900,6545848225,27500,27500,27550,27450,3487
20250311,100800,6450060475,27500,27550,27650,27500,908
20250311,100700,6425056125,27550,27600,27600,27550,873
20250311,100600,6400992375,27550,27500,27600,27450,4369
20250311,100500,6280581775,27450,27450,27500,27450,727
20250311,100400,6260617775,27450,27500,27550,27450,3073
20250311,100300,6176092075,27500,27550,27550,27500,951
20250311,100200,6149919275,27550,27550,27600,27500,652
20250311,100100,6131954425,27550,27550,27600,27500,1976
20250311,100000,6077511075,27600,27700,27700,27550,2075
20250311,095900,6020133025,27650,27700,27700,27650,527
20250311,095800,6005552175,27700,27750,27750,27650,918
20250311,095700,5980102000,27750,27800,27800,27700,1832
20250311,095600,5929228250,27800,27850,27900,27750,3529
20250311,095500,5830957950,27900,27750,27900,27750,4736
20250311,095400,5699253050,27700,27650,27700,27600,3654
20250311,095300,5598218450,27600,27700,27700,27550,6615
20250311,095200,5415507900,27750,27750,27800,27700,2786
20250311,095100,5338123300,27800,27800,27850,27700,1985
20250311,095000,5282979000,27800,27850,27900,27750,1878
20250311,094900,5230721250,27850,27800,27850,27750,8517
20250311,094800,4993717650,27800,27750,27800,27700,7340
20250311,094700,4789907700,27750,27650,27750,27600,1956
20250311,094600,4735750000,27650,27650,27725,27600,3177
20250311,094500,4647791900,27650,27650,27650,27600,3024
20250311,094400,4564294500,27650,27650,27650,27600,1425
20250311,094300,4524896800,27650,27700,27750,27600,2212
20250311,094200,4463688700,27700,27650,27750,27650,4718
20250311,094100,4333066850,27650,27650,27700,27600,2486
20250311,094000,4264325100,27600,27600,27650,27600,3691
20250311,093900,4162434450,27650,27650,27650,27550,1560
20250311,093800,4119351300,27600,27600,27650,27550,708
20250311,093700,4099801150,27550,27500,27600,27500,390
20250311,093600,4089059600,27500,27350,27550,27350,2065
20250311,093500,4032379900,27300,27300,27350,27300,730
20250311,093400,4012435350,27300,27350,27400,27300,1102
20250311,093300,3982329050,27350,27350,27350,27325,2590
20250311,093200,3911493675,27350,27375,27375,27350,46
20250311,093100,3910235200,27350,27400,27400,27300,1454
20250311,093000,3870472900,27350,27300,27450,27300,2867
20250311,092900,3792050900,27250,27200,27250,27200,1751
20250311,092800,3744350775,27200,27250,27250,27200,674
20250311,092700,3726004075,27250,27300,27350,27250,2978
20250311,092600,3644774300,27300,27300,27350,27300,539
20250311,092500,3630049750,27350,27400,27450,27300,4089
20250311,092400,3518246100,27400,27500,27500,27350,3266
20250311,092300,3428732700,27500,27450,27500,27450,481
20250311,092200,3415528100,27450,27500,27500,27450,1886
20250311,092100,3363732300,27450,27500,27500,27400,1655
20250311,092000,3318331000,27400,27450,27500,27400,908
20250311,091900,3293415400,27450,27600,27600,27400,6370
20250311,091800,3118341925,27600,27600,27650,27550,2824
20250311,091700,3040383675,27650,27600,27650,27550,3654
20250311,091600,2939574275,27650,27650,27700,27600,2150
20250311,091500,2880140125,27650,27600,27650,27500,3658
20250311,091400,2779237025,27600,27500,27600,27450,1760
20250311,091300,2730777050,27400,27500,27500,27400,2457
20250311,091200,2663284350,27500,27450,27500,27350,4791
20250311,091100,2531976650,27450,27550,27600,27450,2690
20250311,091000,2457942825,27550,27600,27750,27500,3650
20250311,090900,2357315550,27600,27450,27750,27400,13479
20250311,090800,1985299550,27450,27400,27500,27350,4420
20250311,090700,1864249650,27400,27250,27450,27250,6358
20250311,090600,1690423350,27300,27300,27350,27200,2973
20250311,090500,1609340250,27350,27200,27350,27100,10167
20250311,090400,1332268450,27250,27150,27250,27100,3070
20250311,090300,1248852400,27150,26950,27150,26950,7197
20250311,090200,1054373550,26950,27000,27050,26900,4793
20250311,090100,925179875,27000,26850,27200,26850,8366
20250311,090000,698917700,26800,26750,27200,26700,26031
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184500 16418269375 28100 28100 28100 28100 15039
3 20250311 184400 16418269375 28100 28100 28100 28100 0
4 20250311 184300 16418269375 28100 28100 28100 28100 0
5 20250311 184200 16418269375 28100 28100 28100 28100 0
6 20250311 184100 16418269375 28100 28100 28100 28100 0
7 20250311 184000 16418269375 28100 28100 28100 28100 0
8 20250311 183900 16418269375 28100 28100 28100 28100 0
9 20250311 183800 16418269375 28100 28100 28100 28100 0
10 20250311 183700 16418269375 28100 28100 28100 28100 0
11 20250311 183600 16418269375 28100 28100 28100 28100 0
12 20250311 183500 16418269375 28100 28100 28100 28100 0
13 20250311 183400 16418269375 28100 28100 28100 28100 0
14 20250311 183300 16418269375 28100 28100 28100 28100 0
15 20250311 183200 16418269375 28100 28100 28100 28100 0
16 20250311 183100 16418269375 28100 28100 28100 28100 0
17 20250311 183000 16418269375 28100 28100 28100 28100 0
18 20250311 182900 16418269375 28100 28100 28100 28100 0
19 20250311 182800 16418269375 28100 28100 28100 28100 0
20 20250311 182700 16418269375 28100 28100 28100 28100 0
21 20250311 182600 16418269375 28100 28100 28100 28100 0
22 20250311 182500 16418269375 28100 28100 28100 28100 0
23 20250311 182400 16418269375 28100 28100 28100 28100 0
24 20250311 182300 16418269375 28100 28100 28100 28100 0
25 20250311 182200 16418269375 28100 28100 28100 28100 0
26 20250311 182100 16418269375 28100 28100 28100 28100 0
27 20250311 182000 16418269375 28100 28100 28100 28100 0
28 20250311 181900 16418269375 28100 28100 28100 28100 0
29 20250311 181800 16418269375 28100 28100 28100 28100 0
30 20250311 181700 16418269375 28100 28100 28100 28100 0
31 20250311 181600 16418269375 28100 28100 28100 28100 0
32 20250311 181500 16418269375 28100 28100 28100 28100 15039
33 20250311 181400 16418269375 28100 28100 28100 28100 0
34 20250311 181300 16418269375 28100 28100 28100 28100 0
35 20250311 181200 16418269375 28100 28100 28100 28100 0
36 20250311 181100 16418269375 28100 28100 28100 28100 0
37 20250311 181000 16418269375 28100 28100 28100 28100 0
38 20250311 180900 16418269375 28100 28100 28100 28100 0
39 20250311 180800 16418269375 28100 28100 28100 28100 0
40 20250311 180700 16418269375 28100 28100 28100 28100 0
41 20250311 180600 16418269375 28100 28100 28100 28100 0
42 20250311 180500 16418269375 28100 28100 28100 28100 0
43 20250311 180400 16418269375 28100 28100 28100 28100 0
44 20250311 180300 16418269375 28100 28100 28100 28100 0
45 20250311 180200 16418269375 28100 28100 28100 28100 0
46 20250311 180100 16418269375 28100 28100 28100 28100 0
47 20250311 180000 16418269375 28100 28100 28100 28100 0
48 20250311 175900 16418269375 28100 28100 28100 28100 0
49 20250311 175800 16418269375 28100 28100 28100 28100 0
50 20250311 175700 16418269375 28100 28100 28100 28100 0
51 20250311 175600 16418269375 28100 28100 28100 28100 0
52 20250311 175500 16418269375 28100 28100 28100 28100 0
53 20250311 175400 16418269375 28100 28100 28100 28100 0
54 20250311 175300 16418269375 28100 28100 28100 28100 0
55 20250311 175200 16418269375 28100 28100 28100 28100 0
56 20250311 175100 16418269375 28100 28100 28100 28100 0
57 20250311 175000 16418269375 28100 28100 28100 28100 0
58 20250311 174900 16418269375 28100 28100 28100 28100 0
59 20250311 174800 16418269375 28100 28100 28100 28100 0
60 20250311 174700 16418269375 28100 28100 28100 28100 0
61 20250311 174600 16418269375 28100 28100 28100 28100 0
62 20250311 174500 16418269375 28100 28100 28100 28100 15039
63 20250311 174400 16418269375 28100 28100 28100 28100 0
64 20250311 174300 16418269375 28100 28100 28100 28100 0
65 20250311 174200 16418269375 28100 28100 28100 28100 0
66 20250311 174100 16418269375 28100 28100 28100 28100 0
67 20250311 174000 16418269375 28100 28100 28100 28100 0
68 20250311 173900 16418269375 28100 28100 28100 28100 0
69 20250311 173800 16418269375 28100 28100 28100 28100 0
70 20250311 173700 16418269375 28100 28100 28100 28100 0
71 20250311 173600 16418269375 28100 28100 28100 28100 0
72 20250311 173500 16418269375 28100 28100 28100 28100 0
73 20250311 173400 16418269375 28100 28100 28100 28100 0
74 20250311 173300 16418269375 28100 28100 28100 28100 0
75 20250311 173200 16418269375 28100 28100 28100 28100 0
76 20250311 173100 16418269375 28100 28100 28100 28100 0
77 20250311 173000 16418269375 28100 28100 28100 28100 0
78 20250311 172900 16418269375 28100 28100 28100 28100 0
79 20250311 172800 16418269375 28100 28100 28100 28100 0
80 20250311 172700 16418269375 28100 28100 28100 28100 0
81 20250311 172600 16418269375 28100 28100 28100 28100 0
82 20250311 172500 16418269375 28100 28100 28100 28100 0
83 20250311 172400 16418269375 28100 28100 28100 28100 0
84 20250311 172300 16418269375 28100 28100 28100 28100 0
85 20250311 172200 16418269375 28100 28100 28100 28100 0
86 20250311 172100 16418269375 28100 28100 28100 28100 0
87 20250311 172000 16418269375 28100 28100 28100 28100 0
88 20250311 171900 16418269375 28100 28100 28100 28100 0
89 20250311 171800 16418269375 28100 28100 28100 28100 0
90 20250311 171700 16418269375 28100 28100 28100 28100 0
91 20250311 171600 16418269375 28100 28100 28100 28100 0
92 20250311 171500 16418269375 28100 28100 28100 28100 15039
93 20250311 171400 16418269375 28100 28100 28100 28100 0
94 20250311 171300 16418269375 28100 28100 28100 28100 0
95 20250311 171200 16418269375 28100 28100 28100 28100 0
96 20250311 171100 16418269375 28100 28100 28100 28100 0
97 20250311 171000 16418269375 28100 28100 28100 28100 0
98 20250311 170900 16418269375 28100 28100 28100 28100 0
99 20250311 170800 16418269375 28100 28100 28100 28100 0
100 20250311 170700 16418269375 28100 28100 28100 28100 0
101 20250311 170600 16418269375 28100 28100 28100 28100 0
102 20250311 170500 16418269375 28100 28100 28100 28100 0
103 20250311 170400 16418269375 28100 28100 28100 28100 0
104 20250311 170300 16418269375 28100 28100 28100 28100 0
105 20250311 170200 16418269375 28100 28100 28100 28100 0
106 20250311 170100 16418269375 28100 28100 28100 28100 0
107 20250311 170000 16418269375 28100 28100 28100 28100 0
108 20250311 165900 16418269375 28100 28100 28100 28100 0
109 20250311 165800 16418269375 28100 28100 28100 28100 0
110 20250311 165700 16418269375 28100 28100 28100 28100 0
111 20250311 165600 16418269375 28100 28100 28100 28100 0
112 20250311 165500 16418269375 28100 28100 28100 28100 0
113 20250311 165400 16418269375 28100 28100 28100 28100 0
114 20250311 165300 16418269375 28100 28100 28100 28100 0
115 20250311 165200 16418269375 28100 28100 28100 28100 0
116 20250311 165100 16418269375 28100 28100 28100 28100 0
117 20250311 165000 16418269375 28100 28100 28100 28100 0
118 20250311 164900 16418269375 28100 28100 28100 28100 0
119 20250311 164800 16418269375 28100 28100 28100 28100 0
120 20250311 164700 16418269375 28100 28100 28100 28100 0
121 20250311 164600 16418269375 28100 28100 28100 28100 0
122 20250311 164500 16418269375 28100 28100 28100 28100 15039
123 20250311 164400 16418269375 28100 28100 28100 28100 0
124 20250311 164300 16418269375 28100 28100 28100 28100 0
125 20250311 164200 16418269375 28100 28100 28100 28100 0
126 20250311 164100 16418269375 28100 28100 28100 28100 0
127 20250311 164000 16418269375 28100 28100 28100 28100 0
128 20250311 163900 16418269375 28100 28100 28100 28100 0
129 20250311 163800 16418269375 28100 28100 28100 28100 0
130 20250311 163700 16418269375 28100 28100 28100 28100 0
131 20250311 163600 16418269375 28100 28100 28100 28100 0
132 20250311 163500 16418269375 28100 28100 28100 28100 0
133 20250311 163400 16418269375 28100 28100 28100 28100 0
134 20250311 163300 16418269375 28100 28100 28100 28100 0
135 20250311 163200 16418269375 28100 28100 28100 28100 0
136 20250311 163100 16418269375 28100 28100 28100 28100 0
137 20250311 163000 16418269375 28100 28100 28100 28100 0
138 20250311 162900 16418269375 28100 28100 28100 28100 0
139 20250311 162800 16418269375 28100 28100 28100 28100 0
140 20250311 162700 16418269375 28100 28100 28100 28100 0
141 20250311 162600 16418269375 28100 28100 28100 28100 0
142 20250311 162500 16418269375 28100 28100 28100 28100 0
143 20250311 162400 16418269375 28100 28100 28100 28100 0
144 20250311 162300 16418269375 28100 28100 28100 28100 0
145 20250311 162200 16418269375 28100 28100 28100 28100 0
146 20250311 162100 16418269375 28100 28100 28100 28100 0
147 20250311 162000 16418269375 28100 28100 28100 28100 0
148 20250311 161900 16418269375 28100 28100 28100 28100 0
149 20250311 161800 16418269375 28100 28100 28100 28100 0
150 20250311 161700 16418269375 28100 28100 28100 28100 0
151 20250311 161600 16418269375 28100 28100 28100 28100 0
152 20250311 161500 16418269375 28100 28100 28100 28100 15039
153 20250311 161400 16418269375 28100 28100 28100 28100 0
154 20250311 161300 16418269375 28100 28100 28100 28100 0
155 20250311 161200 16418269375 28100 28100 28100 28100 0
156 20250311 161100 16418269375 28100 28100 28100 28100 0
157 20250311 161000 16418269375 28100 28100 28100 28100 0
158 20250311 160900 16418269375 28100 28100 28100 28100 0
159 20250311 160800 16418269375 28100 28100 28100 28100 0
160 20250311 160700 16418269375 28100 28100 28100 28100 0
161 20250311 160600 16418269375 28100 28100 28100 28100 0
162 20250311 160500 16418269375 28100 28100 28100 28100 0
163 20250311 160400 16418269375 28100 28100 28100 28100 0
164 20250311 160300 16418269375 28100 28100 28100 28100 0
165 20250311 160200 16418269375 28100 28100 28100 28100 0
166 20250311 160100 16418269375 28100 28100 28100 28100 0
167 20250311 160000 16418269375 28100 28100 28100 28100 0
168 20250311 155900 16418269375 28100 28100 28100 28100 0
169 20250311 155800 16418269375 28100 28100 28100 28100 0
170 20250311 155700 16418269375 28100 28100 28100 28100 0
171 20250311 155600 16418269375 28100 28100 28100 28100 0
172 20250311 155500 16418269375 28100 28100 28100 28100 0
173 20250311 155400 16418269375 28100 28100 28100 28100 0
174 20250311 155300 16418269375 28100 28100 28100 28100 0
175 20250311 155200 16418269375 28100 28100 28100 28100 0
176 20250311 155100 16418269375 28100 28100 28100 28100 0
177 20250311 155000 16418269375 28100 28100 28100 28100 0
178 20250311 154900 16418269375 28100 28100 28100 28100 0
179 20250311 154800 16418269375 28100 28100 28100 28100 0
180 20250311 154700 16418269375 28100 28100 28100 28100 0
181 20250311 154600 16418269375 28100 28100 28100 28100 0
182 20250311 154500 16418269375 28100 28100 28100 28100 15039
183 20250311 154400 16418269375 28100 28100 28100 28100 0
184 20250311 154300 16418269375 28100 28100 28100 28100 0
185 20250311 154200 16418269375 28100 28100 28100 28100 0
186 20250311 154100 16418269375 28100 28100 28100 28100 0
187 20250311 154000 16418269375 28100 28100 28100 28100 0
188 20250311 153900 16418269375 28100 28100 28100 28100 0
189 20250311 153800 16418269375 28100 28100 28100 28100 0
190 20250311 153700 16418269375 28100 28100 28100 28100 0
191 20250311 153600 16418269375 28100 28100 28100 28100 0
192 20250311 153500 16418269375 28100 28100 28100 28100 0
193 20250311 153400 16418269375 28100 28100 28100 28100 0
194 20250311 153300 16418269375 28100 28100 28100 28100 0
195 20250311 153200 16418269375 28100 28100 28100 28100 0
196 20250311 153100 16418269375 28100 28100 28100 28100 0
197 20250311 153000 16418269375 28100 28100 28100 28100 15039
198 20250311 152900 15995673475 28050 28050 28050 28050 0
199 20250311 152800 15995673475 28050 28050 28050 28050 0
200 20250311 152700 15995673475 28050 28050 28050 28050 0
201 20250311 152600 15995673475 28050 28050 28050 28050 0
202 20250311 152500 15995673475 28050 28050 28050 28050 0
203 20250311 152400 15995673475 28050 28050 28050 28050 0
204 20250311 152300 15995673475 28050 28050 28050 28050 0
205 20250311 152200 15995673475 28050 28050 28050 28050 0
206 20250311 152100 15995673475 28050 28050 28050 28050 0
207 20250311 152000 15995673475 28050 28050 28050 28050 0
208 20250311 151900 15995673475 28050 28050 28100 28025 5182
209 20250311 151800 15850226675 28050 28050 28050 28000 859
210 20250311 151700 15826137500 28050 28050 28050 28000 2067
211 20250311 151600 15768178750 28050 28050 28050 28000 619
212 20250311 151500 15750839350 28000 28050 28050 28000 763
213 20250311 151400 15729465500 28050 28050 28050 28000 369
214 20250311 151300 15719121750 28050 28000 28050 28000 372
215 20250311 151200 15708693900 28000 28050 28050 28000 740
216 20250311 151100 15687965825 28050 28000 28050 27950 9426
217 20250311 151000 15424038325 28000 28000 28000 27950 379
218 20250311 150900 15413434175 28000 28000 28000 27950 496
219 20250311 150800 15399549250 28000 27950 28000 27950 590
220 20250311 150700 15383038250 27950 28000 28000 27950 1150
221 20250311 150600 15350885375 28000 28000 28000 27950 361
222 20250311 150500 15340790375 28000 28000 28000 27950 882
223 20250311 150400 15316130625 27950 27975 28050 27950 2654
224 20250311 150300 15241816400 28000 27950 28000 27950 971
225 20250311 150200 15214644500 28000 28000 28000 27950 458
226 20250311 150100 15201823350 28000 28000 28050 27950 3422
227 20250311 150000 15106108300 27950 27950 28000 27950 933
228 20250311 145900 15080004500 28000 28000 28000 27950 740
229 20250311 145800 15059285600 28000 28050 28050 27950 958
230 20250311 145700 15032466650 28000 28000 28050 27950 892
231 20250311 145600 15007488550 28000 28000 28000 27950 401
232 20250311 145500 14996264000 27950 27950 28000 27950 1898
233 20250311 145400 14943123900 28000 28000 28000 27950 249
234 20250311 145300 14936152400 27950 27975 28000 27950 762
235 20250311 145200 14914819275 27950 27900 27950 27900 684
236 20250311 145100 14895705175 27950 28000 28000 27900 478
237 20250311 145000 14882352275 27950 28000 28000 27900 446
238 20250311 144900 14869886025 28000 27950 28050 27950 2288
239 20250311 144800 14805838825 28000 28000 28000 27950 304
240 20250311 144700 14797327375 28000 27950 28000 27900 370
241 20250311 144600 14786979725 27950 27950 27950 27950 790
242 20250311 144500 14764899225 27950 27900 27950 27900 232
243 20250311 144400 14758419625 27950 27950 27950 27900 363
244 20250311 144300 14748281025 27900 28000 28050 27900 3488
245 20250311 144200 14650744375 28000 28000 28000 27950 181
246 20250311 144100 14645676750 28000 28000 28000 27975 352
247 20250311 144000 14635821150 28000 27975 28000 27975 1416
248 20250311 143900 14596173900 27975 27950 28000 27950 389
249 20250311 143800 14585294225 27950 28000 28000 27900 491
250 20250311 143700 14571567925 28000 28000 28000 27975 220
251 20250311 143600 14565408475 28000 28000 28000 27950 1245
252 20250311 143500 14530601875 28000 28000 28000 27950 348
253 20250311 143400 14520865625 28000 28000 28050 27950 1604
254 20250311 143300 14475960625 28000 28000 28050 27950 634
255 20250311 143200 14458201200 28000 28050 28050 27950 1825
256 20250311 143100 14407079775 28025 28050 28050 28025 157
257 20250311 143000 14402676300 28000 28050 28050 28000 329
258 20250311 142900 14393456450 28050 28000 28050 28000 1541
259 20250311 142800 14350301825 28000 28000 28000 27950 219
260 20250311 142700 14344170525 28000 28000 28000 27950 600
261 20250311 142600 14327376275 28000 28000 28000 27950 371
262 20250311 142500 14316995025 28000 27950 28000 27900 597
263 20250311 142400 14300306225 27950 27950 27950 27900 208
264 20250311 142300 14294493275 27950 27950 27950 27900 632
265 20250311 142200 14276829375 27950 27950 27950 27900 261
266 20250311 142100 14269535125 27900 27950 27950 27900 366
267 20250311 142000 14259306425 27950 27900 27950 27900 278
268 20250311 141900 14251537975 27900 27950 27950 27900 1192
269 20250311 141800 14218254825 27900 27950 27950 27900 491
270 20250311 141700 14204548775 27950 27950 27950 27900 529
271 20250311 141600 14189778775 27900 28000 28000 27900 1008
272 20250311 141500 14161604725 28000 28050 28050 27950 467
273 20250311 141400 14148532625 28000 28000 28000 27950 1443
274 20250311 141300 14108132675 27950 28000 28000 27950 1588
275 20250311 141200 14063694175 27950 27950 28050 27950 1168
276 20250311 141100 14031006725 27950 28000 28000 27925 1727
277 20250311 141000 13982725375 28000 28000 28000 27950 794
278 20250311 140900 13960504525 27950 27950 28000 27900 974
279 20250311 140800 13933274225 27950 28000 28000 27950 1710
280 20250311 140700 13885432900 28000 27950 28000 27900 1123
281 20250311 140600 13854038150 27950 27950 28000 27900 659
282 20250311 140500 13835618300 27925 28075 28075 27900 10153
283 20250311 140400 13551303475 28075 28075 28075 28050 567
284 20250311 140300 13535389200 28075 28050 28100 28050 1030
285 20250311 140200 13506496250 28000 28100 28100 28000 595
286 20250311 140100 13489822725 28100 28050 28100 28000 1190
287 20250311 140000 13456386625 28000 28050 28100 28000 2171
288 20250311 135900 13395485800 28050 28050 28050 28000 216
289 20250311 135800 13389427500 28050 28050 28100 28000 714
290 20250311 135700 13369399200 28100 28000 28100 28000 1809
291 20250311 135600 13318652450 28050 28100 28100 28000 1197
292 20250311 135500 13285077850 28050 28050 28100 28000 205
293 20250311 135400 13279326200 28050 28050 28100 28000 1087
294 20250311 135300 13248848550 28050 28050 28100 28000 2003
295 20250311 135200 13192664800 28100 28050 28100 28050 309
296 20250311 135100 13183989900 28100 28100 28100 28050 600
297 20250311 135000 13167146350 28100 28100 28100 28000 468
298 20250311 134900 13154012050 28100 28100 28100 28050 515
299 20250311 134800 13139553300 28100 28050 28100 28000 987
300 20250311 134700 13111866025 28050 28050 28050 28000 187
301 20250311 134600 13106621225 28050 28000 28050 28000 1198
302 20250311 134500 13073036325 28000 28000 28000 27950 1052
303 20250311 134400 13043607175 27975 27950 28000 27950 2186
304 20250311 134300 12982484400 28000 28050 28100 27950 2173
305 20250311 134200 12921639200 28050 28050 28050 28000 1416
306 20250311 134100 12881927725 28050 28050 28050 28000 235
307 20250311 134000 12875343175 28050 28050 28050 28000 1794
308 20250311 133900 12825025425 28050 28100 28100 28000 3935
309 20250311 133800 12714580825 28100 28100 28100 28050 7014
310 20250311 133700 12517495925 28050 28100 28100 28050 625
311 20250311 133600 12499938100 28100 28050 28100 28050 947
312 20250311 133500 12473343850 28050 28000 28050 28000 1840
313 20250311 133400 12421742900 28000 28000 28050 27950 255
314 20250311 133300 12414602600 28000 28000 28000 27950 265
315 20250311 133200 12407188100 28000 28050 28050 27950 2023
316 20250311 133100 12350543350 28050 28050 28050 28050 2316
317 20250311 133000 12285579550 28000 28000 28050 28000 224
318 20250311 132900 12279299275 28050 28000 28050 28000 1269
319 20250311 132800 12243706075 28050 28000 28050 28000 1927
320 20250311 132700 12189717775 27950 28050 28050 27950 581
321 20250311 132600 12173463500 28050 28000 28050 28000 500
322 20250311 132500 12159462150 28000 28000 28050 28000 3762
323 20250311 132400 12054061100 28000 27950 28000 27950 27
324 20250311 132300 12053305525 28000 28050 28050 27950 2024
325 20250311 132200 11996653725 28050 28050 28050 28000 1015
326 20250311 132100 11968187775 28000 28050 28050 28000 687
327 20250311 132000 11948925250 28000 28000 28050 28000 203
328 20250311 131900 11943236100 28000 28000 28050 28000 260
329 20250311 131800 11935953900 28050 28000 28050 28000 1191
330 20250311 131700 11902589400 27950 27950 28000 27950 389
331 20250311 131600 11891711875 27950 28000 28000 27950 546
332 20250311 131500 11876424375 28050 28000 28050 27950 5127
333 20250311 131400 11732880725 28000 27950 28000 27900 602
334 20250311 131300 11716050875 27950 27950 28000 27925 1363
335 20250311 131200 11677945050 28000 27950 28000 27950 1116
336 20250311 131100 11646752450 27950 27900 28000 27900 70
337 20250311 131000 11644794850 28000 28000 28000 27900 514
338 20250311 130900 11630425050 28000 27900 28000 27900 2438
339 20250311 130800 11562286400 27900 27900 27900 27850 280
340 20250311 130700 11554474900 27800 27800 27900 27800 1858
341 20250311 130600 11502683800 27800 27850 27850 27800 95
342 20250311 130500 11500039050 27850 27850 27850 27800 138
343 20250311 130400 11496197550 27850 27875 27875 27800 297
344 20250311 130300 11487926350 27850 27900 27900 27850 109
345 20250311 130200 11484889250 27850 27850 27900 27850 741
346 20250311 130100 11464251650 27850 27850 27900 27850 455
347 20250311 130000 11451573800 27900 27875 27900 27800 1727
348 20250311 125900 11403462550 27850 27850 27900 27850 512
349 20250311 125800 11389197300 27850 27875 27900 27850 228
350 20250311 125700 11382845875 27900 27900 27900 27850 584
351 20250311 125600 11366564275 27900 27900 27900 27850 256
352 20250311 125500 11359422375 27900 27900 27900 27850 47
353 20250311 125400 11358111725 27900 27850 27900 27850 1929
354 20250311 125300 11304388775 27900 27850 27900 27850 207
355 20250311 125200 11298616350 27850 27850 27900 27850 106
356 20250311 125100 11295663700 27900 27850 27900 27850 223
357 20250311 125000 11289446700 27850 27900 27900 27850 996
358 20250311 124900 11261660700 27900 27950 27950 27900 150
359 20250311 124800 11257474700 27900 27900 27950 27900 363
360 20250311 124700 11247346900 27900 27925 27950 27875 524
361 20250311 124600 11232722300 27900 27900 27900 27850 682
362 20250311 124500 11213696100 27900 27900 27950 27850 448
363 20250311 124400 11201196150 27900 27900 27950 27900 1554
364 20250311 124300 11157839150 27950 27900 27950 27900 155
365 20250311 124200 11153513700 27950 27900 27950 27900 521
366 20250311 124100 11138960000 27900 27950 27950 27900 202
367 20250311 124000 11133317600 27900 28000 28000 27900 2179
368 20250311 123900 11072433300 28000 27950 28050 27950 5333
369 20250311 123800 10923044050 28000 27950 28000 27950 1109
370 20250311 123700 10892042300 27950 27950 28000 27950 217
371 20250311 123600 10885977100 27950 28000 28000 27950 19
372 20250311 123500 10885445600 28000 27950 28000 27950 104
373 20250311 123400 10882536800 27950 27950 27950 27950 65
374 20250311 123300 10880720050 27950 28000 28000 27950 379
375 20250311 123200 10870113750 28000 28000 28050 28000 1447
376 20250311 123100 10829577850 28000 28000 28050 28000 238
377 20250311 123000 10822911300 28000 28050 28050 27950 184
378 20250311 122900 10817760250 28000 27950 28000 27900 1390
379 20250311 122800 10778877250 27950 27900 27950 27900 160
380 20250311 122700 10774408350 27950 27950 27950 27900 2621
381 20250311 122600 10701156150 27950 28000 28000 27950 932
382 20250311 122500 10675060650 28000 28000 28025 27950 750
383 20250311 122400 10654060775 28000 28000 28000 27950 2346
384 20250311 122300 10588423225 28000 27950 28000 27950 228
385 20250311 122200 10582040175 27950 28000 28000 27950 450
386 20250311 122100 10569444300 27950 28000 28025 27950 1473
387 20250311 122000 10528190525 27950 28000 28050 27950 1033
388 20250311 121900 10499261725 28000 27950 28050 27950 3416
389 20250311 121800 10403525625 27950 27975 28000 27950 261
390 20250311 121700 10396224675 28000 27950 28000 27950 409
391 20250311 121600 10384787125 27950 27950 27950 27900 50
392 20250311 121500 10383390125 27950 27950 27950 27900 44
393 20250311 121400 10382161225 27900 27950 28000 27900 2037
394 20250311 121300 10325151625 27950 27950 27950 27900 270
395 20250311 121200 10317606325 27950 28000 28000 27950 1933
396 20250311 121100 10263539575 28000 27950 28050 27950 714
397 20250311 121000 10243556725 28050 28050 28050 27950 2693
398 20250311 120900 10168147875 28050 28050 28050 28000 5332
399 20250311 120800 10018625650 28025 27950 28050 27950 4852
400 20250311 120700 9882768200 28000 27950 28000 27950 2129
401 20250311 120600 9823259100 27950 27850 27950 27850 3007
402 20250311 120500 9739242550 27900 27900 27900 27850 1076
403 20250311 120400 9709222900 27900 27850 27900 27850 189
404 20250311 120300 9703955100 27900 27900 27900 27850 1225
405 20250311 120200 9669815675 27900 27850 27900 27850 708
406 20250311 120100 9650064825 27850 27850 27900 27800 3868
407 20250311 120000 9542185725 27900 27850 27950 27800 1899
408 20250311 115900 9489180475 27850 27850 27850 27800 233
409 20250311 115800 9482691925 27850 27800 27850 27750 983
410 20250311 115700 9455355225 27800 27900 27900 27800 3105
411 20250311 115600 9368885225 27900 27900 27900 27850 501
412 20250311 115500 9354915875 27850 27900 27950 27850 2555
413 20250311 115400 9283633800 27900 27800 27900 27800 6965
414 20250311 115300 9089507050 27775 27800 27800 27750 149
415 20250311 115200 9085365300 27800 27750 27800 27750 1400
416 20250311 115100 9046458300 27750 27750 27800 27750 460
417 20250311 115000 9033674150 27750 27775 27800 27750 292
418 20250311 114900 9025562225 27775 27750 27800 27750 662
419 20250311 114800 9007161900 27750 27775 27800 27750 379
420 20250311 114700 8996626900 27800 27750 27800 27750 226
421 20250311 114600 8990345600 27750 27800 27800 27750 134
422 20250311 114500 8986626600 27750 27750 27800 27700 769
423 20250311 114400 8965284000 27750 27750 27750 27725 1108
424 20250311 114300 8934538000 27750 27750 27750 27750 704
425 20250311 114200 8915002000 27800 27800 27800 27750 314
426 20250311 114100 8906277850 27800 27800 27800 27750 22
427 20250311 114000 8905666750 27800 27800 27800 27750 92
428 20250311 113900 8903110400 27800 27800 27800 27750 254
429 20250311 113800 8896050150 27750 27800 27850 27750 1134
430 20250311 113700 8864524450 27800 27800 27850 27750 1269
431 20250311 113600 8829246700 27800 27800 27800 27750 554
432 20250311 113500 8813845700 27800 27850 27850 27800 119
433 20250311 113400 8810536950 27850 27850 27850 27750 1222
434 20250311 113300 8776548900 27850 27800 27900 27800 3661
435 20250311 113200 8674566400 27800 27750 27800 27750 1224
436 20250311 113100 8640548150 27750 27750 27750 27700 104
437 20250311 113000 8637662650 27750 27700 27800 27700 850
438 20250311 112900 8614070150 27700 27800 27800 27700 1600
439 20250311 112800 8569670200 27800 27800 27800 27750 144
440 20250311 112700 8565667050 27850 27800 27850 27750 991
441 20250311 112600 8538137475 27750 27850 27850 27750 137
442 20250311 112500 8534331725 27750 27750 27900 27750 4221
443 20250311 112400 8416797750 27800 27800 27800 27750 3639
444 20250311 112300 8315642700 27800 27750 27800 27700 2332
445 20250311 112200 8250885450 27750 27700 27750 27700 270
446 20250311 112100 8243396050 27700 27700 27700 27650 123
447 20250311 112000 8239989050 27700 27700 27700 27650 602
448 20250311 111900 8223314300 27750 27650 27750 27600 3284
449 20250311 111800 8132315325 27650 27650 27650 27600 367
450 20250311 111700 8122169075 27650 27600 27650 27600 258
451 20250311 111600 8115037675 27600 27650 27650 27600 282
452 20250311 111500 8107241425 27650 27600 27650 27550 291
453 20250311 111400 8099209975 27650 27600 27650 27600 23
454 20250311 111300 8098575125 27600 27650 27650 27600 67
455 20250311 111200 8096724125 27650 27600 27650 27550 823
456 20250311 111100 8074014875 27550 27600 27600 27550 156
457 20250311 111000 8069711825 27600 27550 27600 27550 340
458 20250311 110900 8060329525 27600 27550 27600 27500 195
459 20250311 110800 8054957250 27550 27450 27550 27450 1178
460 20250311 110700 8022550800 27450 27450 27500 27450 394
461 20250311 110600 8011730700 27450 27400 27450 27400 376
462 20250311 110500 8001420500 27450 27450 27450 27400 640
463 20250311 110400 7983853150 27500 27450 27500 27450 49
464 20250311 110300 7982506000 27450 27450 27475 27450 309
465 20250311 110200 7974023925 27450 27450 27450 27400 2368
466 20250311 110100 7909023825 27450 27500 27500 27450 1674
467 20250311 110000 7862996825 27500 27600 27650 27500 535
468 20250311 105900 7848222400 27600 27600 27600 27500 540
469 20250311 105800 7833341250 27650 27500 27650 27500 230
470 20250311 105700 7827012500 27500 27550 27650 27500 293
471 20250311 105600 7818939450 27550 27550 27550 27500 232
472 20250311 105500 7812554350 27500 27600 27600 27500 1329
473 20250311 105400 7775929350 27550 27600 27600 27550 404
474 20250311 105300 7764783875 27600 27650 27650 27600 1119
475 20250311 105200 7733894225 27650 27600 27650 27600 419
476 20250311 105100 7722325575 27600 27550 27600 27550 404
477 20250311 105000 7711177425 27600 27600 27600 27550 391
478 20250311 104900 7700387375 27600 27650 27650 27550 2835
479 20250311 104800 7622230675 27650 27650 27700 27600 780
480 20250311 104700 7600685925 27650 27650 27650 27600 122
481 20250311 104600 7597313825 27650 27650 27650 27600 341
482 20250311 104500 7587888675 27650 27700 27700 27650 874
483 20250311 104400 7563710925 27650 27650 27650 27600 1325
484 20250311 104300 7527075125 27650 27650 27650 27625 217
485 20250311 104200 7521076325 27650 27600 27650 27550 1324
486 20250311 104100 7484532925 27550 27550 27600 27550 1805
487 20250311 104000 7434791225 27550 27550 27600 27500 302
488 20250311 103900 7426476425 27550 27550 27550 27500 206
489 20250311 103800 7420803675 27550 27550 27550 27500 339
490 20250311 103700 7411467675 27550 27500 27600 27500 122
491 20250311 103600 7408107175 27500 27550 27550 27500 853
492 20250311 103500 7384617525 27600 27550 27600 27500 1035
493 20250311 103400 7356095225 27550 27550 27550 27500 460
494 20250311 103300 7343423025 27550 27550 27550 27550 257
495 20250311 103200 7336342675 27550 27500 27550 27500 247
496 20250311 103100 7329546025 27500 27525 27550 27500 423
497 20250311 103000 7317901000 27550 27500 27550 27500 1081
498 20250311 102900 7288163750 27500 27500 27500 27450 503
499 20250311 102800 7274339000 27500 27500 27550 27500 1150
500 20250311 102700 7242709400 27500 27550 27550 27500 113
501 20250311 102600 7239599000 27550 27500 27550 27500 300
502 20250311 102500 7231344350 27550 27525 27550 27500 386
503 20250311 102400 7220717625 27550 27500 27550 27450 605
504 20250311 102300 7204077650 27500 27500 27500 27450 1023
505 20250311 102200 7175965350 27500 27400 27550 27400 2092
506 20250311 102100 7118430550 27400 27450 27450 27400 2092
507 20250311 102000 7061095050 27450 27400 27450 27400 804
508 20250311 101900 7039026450 27400 27550 27600 27400 6617
509 20250311 101800 6857251250 27550 27600 27600 27550 383
510 20250311 101700 6846691475 27550 27600 27600 27550 567
511 20250311 101600 6831057025 27600 27600 27650 27550 692
512 20250311 101500 6811924975 27600 27600 27650 27600 433
513 20250311 101400 6799973825 27600 27600 27650 27600 619
514 20250311 101300 6782878225 27600 27600 27650 27550 606
515 20250311 101200 6766152325 27600 27600 27650 27600 272
516 20250311 101100 6758643875 27550 27500 27600 27475 6124
517 20250311 101000 6590207075 27450 27500 27500 27400 1616
518 20250311 100900 6545848225 27500 27500 27550 27450 3487
519 20250311 100800 6450060475 27500 27550 27650 27500 908
520 20250311 100700 6425056125 27550 27600 27600 27550 873
521 20250311 100600 6400992375 27550 27500 27600 27450 4369
522 20250311 100500 6280581775 27450 27450 27500 27450 727
523 20250311 100400 6260617775 27450 27500 27550 27450 3073
524 20250311 100300 6176092075 27500 27550 27550 27500 951
525 20250311 100200 6149919275 27550 27550 27600 27500 652
526 20250311 100100 6131954425 27550 27550 27600 27500 1976
527 20250311 100000 6077511075 27600 27700 27700 27550 2075
528 20250311 095900 6020133025 27650 27700 27700 27650 527
529 20250311 095800 6005552175 27700 27750 27750 27650 918
530 20250311 095700 5980102000 27750 27800 27800 27700 1832
531 20250311 095600 5929228250 27800 27850 27900 27750 3529
532 20250311 095500 5830957950 27900 27750 27900 27750 4736
533 20250311 095400 5699253050 27700 27650 27700 27600 3654
534 20250311 095300 5598218450 27600 27700 27700 27550 6615
535 20250311 095200 5415507900 27750 27750 27800 27700 2786
536 20250311 095100 5338123300 27800 27800 27850 27700 1985
537 20250311 095000 5282979000 27800 27850 27900 27750 1878
538 20250311 094900 5230721250 27850 27800 27850 27750 8517
539 20250311 094800 4993717650 27800 27750 27800 27700 7340
540 20250311 094700 4789907700 27750 27650 27750 27600 1956
541 20250311 094600 4735750000 27650 27650 27725 27600 3177
542 20250311 094500 4647791900 27650 27650 27650 27600 3024
543 20250311 094400 4564294500 27650 27650 27650 27600 1425
544 20250311 094300 4524896800 27650 27700 27750 27600 2212
545 20250311 094200 4463688700 27700 27650 27750 27650 4718
546 20250311 094100 4333066850 27650 27650 27700 27600 2486
547 20250311 094000 4264325100 27600 27600 27650 27600 3691
548 20250311 093900 4162434450 27650 27650 27650 27550 1560
549 20250311 093800 4119351300 27600 27600 27650 27550 708
550 20250311 093700 4099801150 27550 27500 27600 27500 390
551 20250311 093600 4089059600 27500 27350 27550 27350 2065
552 20250311 093500 4032379900 27300 27300 27350 27300 730
553 20250311 093400 4012435350 27300 27350 27400 27300 1102
554 20250311 093300 3982329050 27350 27350 27350 27325 2590
555 20250311 093200 3911493675 27350 27375 27375 27350 46
556 20250311 093100 3910235200 27350 27400 27400 27300 1454
557 20250311 093000 3870472900 27350 27300 27450 27300 2867
558 20250311 092900 3792050900 27250 27200 27250 27200 1751
559 20250311 092800 3744350775 27200 27250 27250 27200 674
560 20250311 092700 3726004075 27250 27300 27350 27250 2978
561 20250311 092600 3644774300 27300 27300 27350 27300 539
562 20250311 092500 3630049750 27350 27400 27450 27300 4089
563 20250311 092400 3518246100 27400 27500 27500 27350 3266
564 20250311 092300 3428732700 27500 27450 27500 27450 481
565 20250311 092200 3415528100 27450 27500 27500 27450 1886
566 20250311 092100 3363732300 27450 27500 27500 27400 1655
567 20250311 092000 3318331000 27400 27450 27500 27400 908
568 20250311 091900 3293415400 27450 27600 27600 27400 6370
569 20250311 091800 3118341925 27600 27600 27650 27550 2824
570 20250311 091700 3040383675 27650 27600 27650 27550 3654
571 20250311 091600 2939574275 27650 27650 27700 27600 2150
572 20250311 091500 2880140125 27650 27600 27650 27500 3658
573 20250311 091400 2779237025 27600 27500 27600 27450 1760
574 20250311 091300 2730777050 27400 27500 27500 27400 2457
575 20250311 091200 2663284350 27500 27450 27500 27350 4791
576 20250311 091100 2531976650 27450 27550 27600 27450 2690
577 20250311 091000 2457942825 27550 27600 27750 27500 3650
578 20250311 090900 2357315550 27600 27450 27750 27400 13479
579 20250311 090800 1985299550 27450 27400 27500 27350 4420
580 20250311 090700 1864249650 27400 27250 27450 27250 6358
581 20250311 090600 1690423350 27300 27300 27350 27200 2973
582 20250311 090500 1609340250 27350 27200 27350 27100 10167
583 20250311 090400 1332268450 27250 27150 27250 27100 3070
584 20250311 090300 1248852400 27150 26950 27150 26950 7197
585 20250311 090200 1054373550 26950 27000 27050 26900 4793
586 20250311 090100 925179875 27000 26850 27200 26850 8366
587 20250311 090000 698917700 26800 26750 27200 26700 26031