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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001120/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183300,2945652200,25800,25800,25800,25800,3323
20250318,183200,2945652200,25800,25800,25800,25800,0
20250318,183100,2945652200,25800,25800,25800,25800,0
20250318,183000,2945652200,25800,25800,25800,25800,0
20250318,182900,2945652200,25800,25800,25800,25800,0
20250318,182800,2945652200,25800,25800,25800,25800,0
20250318,182700,2945652200,25800,25800,25800,25800,0
20250318,182600,2945652200,25800,25800,25800,25800,0
20250318,182500,2945652200,25800,25800,25800,25800,0
20250318,182400,2945652200,25800,25800,25800,25800,0
20250318,182300,2945652200,25800,25800,25800,25800,0
20250318,182200,2945652200,25800,25800,25800,25800,0
20250318,182100,2945652200,25800,25800,25800,25800,0
20250318,182000,2945652200,25800,25800,25800,25800,0
20250318,181900,2945652200,25800,25800,25800,25800,0
20250318,181800,2945652200,25800,25800,25800,25800,0
20250318,181700,2945652200,25800,25800,25800,25800,0
20250318,181600,2945652200,25800,25800,25800,25800,0
20250318,181500,2945652200,25800,25800,25800,25800,0
20250318,181400,2945652200,25800,25800,25800,25800,0
20250318,181300,2945652200,25800,25800,25800,25800,0
20250318,181200,2945652200,25800,25800,25800,25800,0
20250318,181100,2945652200,25800,25800,25800,25800,0
20250318,181000,2945652200,25800,25800,25800,25800,0
20250318,180900,2945652200,25800,25800,25800,25800,0
20250318,180800,2945652200,25800,25800,25800,25800,0
20250318,180700,2945652200,25800,25800,25800,25800,0
20250318,180600,2945652200,25800,25800,25800,25800,0
20250318,180500,2945652200,25800,25800,25800,25800,0
20250318,180400,2945652200,25800,25800,25800,25800,0
20250318,180300,2945652200,25800,25800,25800,25800,3323
20250318,180200,2945652200,25800,25800,25800,25800,0
20250318,180100,2945652200,25800,25800,25800,25800,0
20250318,180000,2945652200,25800,25800,25800,25800,0
20250318,175900,2945652200,25800,25800,25800,25800,0
20250318,175800,2945652200,25800,25800,25800,25800,0
20250318,175700,2945652200,25800,25800,25800,25800,0
20250318,175600,2945652200,25800,25800,25800,25800,0
20250318,175500,2945652200,25800,25800,25800,25800,0
20250318,175400,2945652200,25800,25800,25800,25800,0
20250318,175300,2945652200,25800,25800,25800,25800,0
20250318,175200,2945652200,25800,25800,25800,25800,0
20250318,175100,2945652200,25800,25800,25800,25800,0
20250318,175000,2945652200,25800,25800,25800,25800,0
20250318,174900,2945652200,25800,25800,25800,25800,0
20250318,174800,2945652200,25800,25800,25800,25800,0
20250318,174700,2945652200,25800,25800,25800,25800,0
20250318,174600,2945652200,25800,25800,25800,25800,0
20250318,174500,2945652200,25800,25800,25800,25800,0
20250318,174400,2945652200,25800,25800,25800,25800,0
20250318,174300,2945652200,25800,25800,25800,25800,0
20250318,174200,2945652200,25800,25800,25800,25800,0
20250318,174100,2945652200,25800,25800,25800,25800,0
20250318,174000,2945652200,25800,25800,25800,25800,0
20250318,173900,2945652200,25800,25800,25800,25800,0
20250318,173800,2945652200,25800,25800,25800,25800,0
20250318,173700,2945652200,25800,25800,25800,25800,0
20250318,173600,2945652200,25800,25800,25800,25800,0
20250318,173500,2945652200,25800,25800,25800,25800,0
20250318,173400,2945652200,25800,25800,25800,25800,0
20250318,173300,2945652200,25800,25800,25800,25800,3323
20250318,173200,2945652200,25800,25800,25800,25800,0
20250318,173100,2945652200,25800,25800,25800,25800,0
20250318,173000,2945652200,25800,25800,25800,25800,0
20250318,172900,2945652200,25800,25800,25800,25800,0
20250318,172800,2945652200,25800,25800,25800,25800,0
20250318,172700,2945652200,25800,25800,25800,25800,0
20250318,172600,2945652200,25800,25800,25800,25800,0
20250318,172500,2945652200,25800,25800,25800,25800,0
20250318,172400,2945652200,25800,25800,25800,25800,0
20250318,172300,2945652200,25800,25800,25800,25800,0
20250318,172200,2945652200,25800,25800,25800,25800,0
20250318,172100,2945652200,25800,25800,25800,25800,0
20250318,172000,2945652200,25800,25800,25800,25800,0
20250318,171900,2945652200,25800,25800,25800,25800,0
20250318,171800,2945652200,25800,25800,25800,25800,0
20250318,171700,2945652200,25800,25800,25800,25800,0
20250318,171600,2945652200,25800,25800,25800,25800,0
20250318,171500,2945652200,25800,25800,25800,25800,0
20250318,171400,2945652200,25800,25800,25800,25800,0
20250318,171300,2945652200,25800,25800,25800,25800,0
20250318,171200,2945652200,25800,25800,25800,25800,0
20250318,171100,2945652200,25800,25800,25800,25800,0
20250318,171000,2945652200,25800,25800,25800,25800,0
20250318,170900,2945652200,25800,25800,25800,25800,0
20250318,170800,2945652200,25800,25800,25800,25800,0
20250318,170700,2945652200,25800,25800,25800,25800,0
20250318,170600,2945652200,25800,25800,25800,25800,0
20250318,170500,2945652200,25800,25800,25800,25800,0
20250318,170400,2945652200,25800,25800,25800,25800,0
20250318,170300,2945652200,25800,25800,25800,25800,3323
20250318,170200,2945652200,25800,25800,25800,25800,0
20250318,170100,2945652200,25800,25800,25800,25800,0
20250318,170000,2945652200,25800,25800,25800,25800,0
20250318,165900,2945652200,25800,25800,25800,25800,0
20250318,165800,2945652200,25800,25800,25800,25800,0
20250318,165700,2945652200,25800,25800,25800,25800,0
20250318,165600,2945652200,25800,25800,25800,25800,0
20250318,165500,2945652200,25800,25800,25800,25800,0
20250318,165400,2945652200,25800,25800,25800,25800,0
20250318,165300,2945652200,25800,25800,25800,25800,0
20250318,165200,2945652200,25800,25800,25800,25800,0
20250318,165100,2945652200,25800,25800,25800,25800,0
20250318,165000,2945652200,25800,25800,25800,25800,0
20250318,164900,2945652200,25800,25800,25800,25800,0
20250318,164800,2945652200,25800,25800,25800,25800,0
20250318,164700,2945652200,25800,25800,25800,25800,0
20250318,164600,2945652200,25800,25800,25800,25800,0
20250318,164500,2945652200,25800,25800,25800,25800,0
20250318,164400,2945652200,25800,25800,25800,25800,0
20250318,164300,2945652200,25800,25800,25800,25800,0
20250318,164200,2945652200,25800,25800,25800,25800,0
20250318,164100,2945652200,25800,25800,25800,25800,0
20250318,164000,2945652200,25800,25800,25800,25800,0
20250318,163900,2945652200,25800,25800,25800,25800,0
20250318,163800,2945652200,25800,25800,25800,25800,0
20250318,163700,2945652200,25800,25800,25800,25800,0
20250318,163600,2945652200,25800,25800,25800,25800,0
20250318,163500,2945652200,25800,25800,25800,25800,0
20250318,163400,2945652200,25800,25800,25800,25800,0
20250318,163300,2945652200,25800,25800,25800,25800,3323
20250318,163200,2945652200,25800,25800,25800,25800,0
20250318,163100,2945652200,25800,25800,25800,25800,0
20250318,163000,2945652200,25800,25800,25800,25800,0
20250318,162900,2945652200,25800,25800,25800,25800,0
20250318,162800,2945652200,25800,25800,25800,25800,0
20250318,162700,2945652200,25800,25800,25800,25800,0
20250318,162600,2945652200,25800,25800,25800,25800,0
20250318,162500,2945652200,25800,25800,25800,25800,0
20250318,162400,2945652200,25800,25800,25800,25800,0
20250318,162300,2945652200,25800,25800,25800,25800,0
20250318,162200,2945652200,25800,25800,25800,25800,0
20250318,162100,2945652200,25800,25800,25800,25800,0
20250318,162000,2945652200,25800,25800,25800,25800,0
20250318,161900,2945652200,25800,25800,25800,25800,0
20250318,161800,2945652200,25800,25800,25800,25800,0
20250318,161700,2945652200,25800,25800,25800,25800,0
20250318,161600,2945652200,25800,25800,25800,25800,0
20250318,161500,2945652200,25800,25800,25800,25800,0
20250318,161400,2945652200,25800,25800,25800,25800,0
20250318,161300,2945652200,25800,25800,25800,25800,0
20250318,161200,2945652200,25800,25800,25800,25800,0
20250318,161100,2945652200,25800,25800,25800,25800,0
20250318,161000,2945652200,25800,25800,25800,25800,0
20250318,160900,2945652200,25800,25800,25800,25800,0
20250318,160800,2945652200,25800,25800,25800,25800,0
20250318,160700,2945652200,25800,25800,25800,25800,0
20250318,160600,2945652200,25800,25800,25800,25800,0
20250318,160500,2945652200,25800,25800,25800,25800,0
20250318,160400,2945652200,25800,25800,25800,25800,0
20250318,160300,2945652200,25800,25800,25800,25800,3323
20250318,160200,2945652200,25800,25800,25800,25800,0
20250318,160100,2945652200,25800,25800,25800,25800,0
20250318,160000,2945652200,25800,25800,25800,25800,0
20250318,155900,2945652200,25800,25800,25800,25800,0
20250318,155800,2945652200,25800,25800,25800,25800,0
20250318,155700,2945652200,25800,25800,25800,25800,0
20250318,155600,2945652200,25800,25800,25800,25800,0
20250318,155500,2945652200,25800,25800,25800,25800,0
20250318,155400,2945652200,25800,25800,25800,25800,0
20250318,155300,2945652200,25800,25800,25800,25800,0
20250318,155200,2945652200,25800,25800,25800,25800,0
20250318,155100,2945652200,25800,25800,25800,25800,0
20250318,155000,2945652200,25800,25800,25800,25800,0
20250318,154900,2945652200,25800,25800,25800,25800,0
20250318,154800,2945652200,25800,25800,25800,25800,0
20250318,154700,2945652200,25800,25800,25800,25800,0
20250318,154600,2945652200,25800,25800,25800,25800,0
20250318,154500,2945652200,25800,25800,25800,25800,0
20250318,154400,2945652200,25800,25800,25800,25800,0
20250318,154300,2945652200,25800,25800,25800,25800,0
20250318,154200,2945652200,25800,25800,25800,25800,0
20250318,154100,2945652200,25800,25800,25800,25800,0
20250318,154000,2945652200,25800,25800,25800,25800,0
20250318,153900,2945652200,25800,25800,25800,25800,0
20250318,153800,2945652200,25800,25800,25800,25800,0
20250318,153700,2945652200,25800,25800,25800,25800,0
20250318,153600,2945652200,25800,25800,25800,25800,0
20250318,153500,2945652200,25800,25800,25800,25800,0
20250318,153400,2945652200,25800,25800,25800,25800,0
20250318,153300,2945652200,25800,25800,25800,25800,3323
20250318,153200,2945652200,25800,25800,25800,25800,0
20250318,153100,2945652200,25800,25800,25800,25800,0
20250318,153000,2945652200,25800,25800,25800,25800,3323
20250318,152900,2859918800,25900,25900,25900,25900,0
20250318,152800,2859918800,25900,25900,25900,25900,0
20250318,152700,2859918800,25900,25900,25900,25900,0
20250318,152600,2859918800,25900,25900,25900,25900,0
20250318,152500,2859918800,25900,25900,25900,25900,0
20250318,152400,2859918800,25900,25900,25900,25900,0
20250318,152300,2859918800,25900,25900,25900,25900,0
20250318,152200,2859918800,25900,25900,25900,25900,0
20250318,152100,2859918800,25900,25900,25900,25900,0
20250318,152000,2859918800,25900,25900,25900,25900,0
20250318,151900,2859918800,25900,25850,25950,25800,420
20250318,151800,2849040250,25850,25850,25900,25850,180
20250318,151700,2844384050,25850,25900,25900,25850,184
20250318,151600,2839619350,25900,25900,25900,25850,468
20250318,151500,2827504025,25850,25850,25950,25850,118
20250318,151400,2824443325,25900,25850,25900,25850,983
20250318,151300,2798995375,25850,25900,25900,25850,56
20250318,151200,2797546175,25900,25900,25900,25900,105
20250318,151100,2794826675,25900,25900,25900,25900,113
20250318,151000,2791899975,25850,25800,25850,25800,381
20250318,150900,2782052575,25800,25900,25900,25800,124
20250318,150800,2778842875,25900,25850,25900,25850,51
20250318,150700,2777523925,25850,25800,25850,25800,248
20250318,150600,2771113825,25850,25900,25900,25850,113
20250318,150500,2768187425,25900,25900,25900,25900,122
20250318,150400,2765027625,25900,25800,25900,25800,109
20250318,150300,2762205025,25850,25850,25850,25800,481
20250318,150200,2749772525,25850,25850,25850,25850,213
20250318,150100,2744266475,25850,25900,25900,25850,119
20250318,150000,2741185425,25800,25850,25850,25800,456
20250318,145900,2729405875,25800,25850,25900,25800,195
20250318,145800,2724368625,25850,25800,25850,25800,607
20250318,145700,2708677725,25850,25850,25850,25800,243
20250318,145600,2702397675,25850,25900,25900,25800,121
20250318,145500,2699269575,25800,25850,25850,25800,272
20250318,145400,2692240925,25850,25800,25850,25800,115
20250318,145300,2689268525,25800,25850,25850,25800,290
20250318,145200,2681772975,25850,25800,25850,25800,147
20250318,145100,2677974625,25850,25850,25850,25800,187
20250318,145000,2673141075,25850,25800,25850,25800,142
20250318,144900,2669474875,25800,25850,25850,25800,197
20250318,144800,2664382475,25800,25850,25900,25800,514
20250318,144700,2651090925,25850,25900,25900,25850,173
20250318,144600,2646611925,25850,25850,25875,25800,575
20250318,144500,2631748125,25850,25850,25850,25800,176
20250318,144400,2627198625,25850,25800,25850,25800,153
20250318,144300,2623244925,25850,25850,25850,25800,492
20250318,144200,2610532675,25850,25850,25850,25850,112
20250318,144100,2607637475,25800,25850,25850,25800,187
20250318,144000,2602804075,25800,25850,25850,25800,33
20250318,143900,2601952125,25800,25850,25850,25800,289
20250318,143800,2594481725,25800,25800,25850,25800,155
20250318,143700,2590477875,25800,25800,25850,25800,199
20250318,143600,2585335025,25850,25850,25850,25800,501
20250318,143500,2572407875,25850,25850,25850,25800,219
20250318,143400,2566748075,25800,25800,25850,25800,127
20250318,143300,2563466575,25850,25850,25850,25850,173
20250318,143200,2558994525,25850,25850,25850,25850,188
20250318,143100,2554134725,25800,25800,25850,25800,90
20250318,143000,2551809400,25800,25800,25850,25800,180
20250318,142900,2547160300,25850,25850,25850,25800,239
20250318,142800,2540982200,25750,25750,25800,25750,97
20250318,142700,2538479900,25750,25800,25800,25750,196
20250318,142600,2533424200,25850,25850,25900,25800,1314
20250318,142500,2499516700,25850,25800,25850,25800,147
20250318,142400,2495717000,25800,25850,25850,25800,642
20250318,142300,2479122275,25850,25850,25850,25825,292
20250318,142200,2471574425,25850,25850,25850,25850,37
20250318,142100,2470617975,25850,25800,25850,25800,242
20250318,142000,2464363625,25850,25850,25850,25800,86
20250318,141900,2462143925,25800,25850,25850,25800,225
20250318,141800,2456327825,25800,25800,25850,25800,42
20250318,141700,2455243375,25800,25850,25850,25800,273
20250318,141600,2448190725,25850,25800,25850,25800,103
20250318,141500,2445528525,25850,25800,25850,25800,90
20250318,141400,2443202325,25800,25850,25850,25800,111
20250318,141300,2440333925,25850,25850,25850,25800,656
20250318,141200,2423382975,25800,25800,25850,25800,140
20250318,141100,2419765925,25800,25800,25850,25800,156
20250318,141000,2415735825,25850,25850,25850,25800,38
20250318,140900,2414753625,25850,25850,25850,25850,134
20250318,140800,2411289725,25800,25800,25850,25800,124
20250318,140700,2408085725,25800,25800,25850,25800,145
20250318,140600,2404341375,25800,25800,25850,25800,66
20250318,140500,2402635875,25800,25800,25850,25800,157
20250318,140400,2398580175,25800,25800,25800,25800,78
20250318,140300,2396567775,25850,25850,25850,25800,198
20250318,140200,2391450925,25800,25850,25850,25800,51
20250318,140100,2390134275,25800,25800,25850,25800,215
20250318,140000,2384582375,25850,25800,25850,25800,70
20250318,135900,2382774525,25800,25800,25850,25800,183
20250318,135800,2378044925,25800,25800,25800,25800,98
20250318,135700,2375516525,25800,25800,25850,25800,445
20250318,135600,2364028575,25800,25850,25850,25800,67
20250318,135500,2362298125,25800,25800,25850,25800,172
20250318,135400,2357853625,25800,25800,25850,25800,144
20250318,135300,2354137575,25800,25800,25850,25800,173
20250318,135200,2349667575,25800,25800,25850,25800,84
20250318,135100,2347500325,25800,25850,25850,25800,760
20250318,135000,2327885000,25825,25850,25850,25800,31
20250318,134900,2327084125,25800,25800,25850,25800,355
20250318,134800,2317920825,25800,25800,25850,25800,169
20250318,134700,2313557125,25850,25850,25850,25800,94
20250318,134600,2311127375,25850,25800,25850,25800,216
20250318,134500,2305549525,25800,25800,25850,25800,171
20250318,134400,2301133525,25800,25850,25850,25800,107
20250318,134300,2298368075,25800,25800,25850,25800,79
20250318,134200,2296326525,25800,25850,25850,25800,194
20250318,134100,2291317225,25850,25850,25850,25800,95
20250318,134000,2288862025,25800,25800,25850,25800,61
20250318,133900,2287285475,25800,25800,25850,25800,153
20250318,133800,2283332225,25800,25850,25850,25800,158
20250318,133700,2279251675,25850,25800,25850,25800,78
20250318,133600,2277235925,25800,25800,25850,25750,31
20250318,133500,2276435675,25750,25850,25850,25750,1207
20250318,133400,2245293075,25850,25850,25850,25850,92
20250318,133300,2242914875,25900,25800,25900,25800,95
20250318,133200,2240455375,25850,25850,25900,25850,927
20250318,133100,2216491575,25850,25900,25900,25850,120
20250318,133000,2213384125,25900,25900,25900,25900,56
20250318,132900,2211933725,25850,25900,25900,25800,158
20250318,132800,2207843875,25850,25900,25900,25850,96
20250318,132700,2205361325,25850,25850,25900,25850,239
20250318,132600,2199182325,25850,25850,25900,25850,46
20250318,132500,2197992375,25900,25900,25900,25850,176
20250318,132400,2193435975,25900,25850,25900,25850,135
20250318,132300,2189945175,25850,25800,25850,25800,94
20250318,132200,2187515825,25800,25800,25850,25800,82
20250318,132100,2185396875,25850,25850,25850,25800,153
20250318,132000,2181442325,25850,25800,25850,25800,308
20250318,131900,2173482575,25850,25800,25850,25800,105
20250318,131800,2170769275,25850,25800,25850,25800,116
20250318,131700,2167773025,25850,25850,25850,25850,124
20250318,131600,2164567625,25800,25850,25850,25800,101
20250318,131500,2161958025,25850,25800,25850,25800,105
20250318,131400,2159244375,25800,25850,25850,25800,150
20250318,131300,2155367225,25800,25800,25800,25800,57
20250318,131200,2153896625,25850,25850,25850,25800,158
20250318,131100,2149812675,25800,25850,25850,25800,36
20250318,131000,2148883025,25800,25800,25800,25750,1026
20250318,130900,2122412475,25800,25750,25800,25750,254
20250318,130800,2115868550,25750,25800,25800,25750,381
20250318,130700,2106039050,25800,25750,25800,25750,83
20250318,130600,2103898800,25750,25800,25800,25750,110
20250318,130500,2101062050,25750,25800,25800,25750,71
20250318,130400,2099230750,25800,25850,25850,25750,178
20250318,130300,2094635300,25800,25800,25850,25800,3685
20250318,130200,1999556450,25800,25800,25850,25800,210
20250318,130100,1994134250,25800,25900,25900,25800,437
20250318,130000,1982835950,25850,25850,25900,25850,116
20250318,125900,1979833150,25850,25900,25900,25850,153
20250318,125800,1975874200,25850,25850,25900,25850,12
20250318,125700,1975563950,25800,25850,25900,25800,584
20250318,125600,1960467300,25900,25850,25900,25800,805
20250318,125500,1939663100,25800,25850,25850,25800,14
20250318,125400,1939301850,25800,25800,25850,25800,224
20250318,125300,1933514300,25850,25800,25850,25800,177
20250318,125200,1928944800,25800,25850,25850,25800,162
20250318,125100,1924759750,25850,25900,25900,25850,490
20250318,125000,1912092400,25850,25900,25900,25850,1222
20250318,124900,1880493950,25900,25850,25900,25850,45
20250318,124800,1879330250,25850,25900,25900,25850,137
20250318,124700,1875782400,25900,25900,25900,25850,84
20250318,124600,1873608150,25900,25900,25900,25850,171
20250318,124500,1869179500,25850,25850,25900,25850,33
20250318,124400,1868325500,25850,25900,25900,25850,92
20250318,124300,1865943050,25900,25850,25900,25850,128
20250318,124200,1862632400,25900,25850,25900,25850,114
20250318,124100,1859680200,25850,25850,25900,25825,307
20250318,124000,1851739225,25800,25850,25850,25800,124
20250318,123900,1848534650,25850,25800,25850,25800,88
20250318,123800,1846260800,25850,25850,25850,25800,88
20250318,123700,1843986150,25800,25850,25850,25800,95
20250318,123600,1841531650,25800,25850,25850,25800,163
20250318,123500,1837318450,25800,25850,25850,25800,190
20250318,123400,1832407600,25850,25800,25850,25800,127
20250318,123300,1829126600,25850,25900,25900,25850,134
20250318,123200,1825658150,25900,25900,25900,25850,94
20250318,123100,1823224000,25900,25800,25900,25800,220
20250318,123000,1817527500,25800,25850,25900,25800,346
20250318,122900,1808580750,25800,25850,25850,25800,33
20250318,122800,1807728300,25850,25850,25850,25800,1042
20250318,122700,1780792900,25850,25850,25900,25850,111
20250318,122600,1777922650,25850,25900,25900,25850,133
20250318,122500,1774478500,25850,25850,25850,25850,8
20250318,122400,1774271700,25850,25850,25950,25800,616
20250318,122300,1758328000,25900,25800,25900,25800,129
20250318,122200,1754993550,25800,25850,25850,25800,455
20250318,122100,1743232350,25800,25800,25850,25800,55
20250318,122000,1741811900,25800,25850,25850,25800,613
20250318,121900,1725973600,25800,25850,25850,25800,49
20250318,121800,1724708650,25900,25900,25900,25850,112
20250318,121700,1721808100,25900,25900,25900,25850,266
20250318,121600,1714926400,25800,25850,25850,25800,1038
20250318,121500,1688094250,25850,25850,25900,25850,146
20250318,121400,1684315050,25850,25850,25900,25850,239
20250318,121300,1678132700,25850,25900,25900,25850,67
20250318,121200,1676399100,25850,25900,25900,25850,123
20250318,121100,1673213750,25900,25950,25950,25900,136
20250318,121000,1669690450,25950,25900,25950,25900,182
20250318,120900,1664973250,25900,25900,25950,25900,74
20250318,120800,1663053700,25900,25900,25950,25900,182
20250318,120700,1658335700,25900,25950,25950,25900,373
20250318,120600,1648671550,25900,25900,25950,25900,102
20250318,120500,1646025500,25900,25950,25950,25900,41
20250318,120400,1644962050,25950,25925,25950,25900,187
20250318,120300,1640111750,25950,25900,25950,25900,277
20250318,120200,1632924050,25950,26000,26000,25950,340
20250318,120100,1624093550,25950,25950,26000,25950,848
20250318,120000,1602078800,25950,25900,25950,25900,286
20250318,115900,1594664300,25950,25950,25950,25900,80
20250318,115800,1592590150,25900,25950,25950,25900,233
20250318,115700,1586548400,25950,25950,25950,25900,31
20250318,115600,1585744250,25900,25950,25950,25900,162
20250318,115500,1581540950,25900,25950,25950,25900,84
20250318,115400,1579365250,25900,25950,25950,25900,159
20250318,115300,1575239450,25950,25900,25950,25900,58
20250318,115200,1573735100,25950,25900,25950,25900,100
20250318,115100,1571141550,25950,25900,25950,25900,89
20250318,115000,1568832900,25900,25950,25950,25850,279
20250318,114900,1561610350,25900,25900,25950,25900,102
20250318,114800,1558964350,25950,25900,26000,25900,173
20250318,114700,1554478350,26000,26000,26000,25900,1054
20250318,114600,1527154900,25950,25900,25950,25900,814
20250318,114500,1506046350,25900,25950,25950,25900,172
20250318,114400,1501586550,25950,25900,25950,25900,428
20250318,114300,1490482950,25950,25950,25950,25950,0
20250318,114200,1490482950,25950,25950,25950,25950,0
20250318,114100,1490482950,25950,25950,25950,25950,0
20250318,114000,1490482950,25950,25950,25950,25950,0
20250318,113900,1490482950,25950,25950,25950,25950,0
20250318,113800,1490482950,25950,25950,25950,25950,0
20250318,113700,1490482950,25950,25900,25950,25900,4
20250318,113600,1490379300,25950,25900,25950,25900,200
20250318,113500,1485191900,25900,25950,25950,25900,56
20250318,113400,1483739400,25950,25950,25950,25900,152
20250318,113300,1479797850,25900,25900,25950,25900,171
20250318,113200,1475363000,25950,25950,25950,25900,188
20250318,113100,1470489450,25950,25950,25950,25900,70
20250318,113000,1468673000,25900,25900,25950,25900,48
20250318,112900,1467428600,25950,25950,25950,25900,313
20250318,112800,1459311350,25950,25900,25950,25900,8
20250318,112700,1459103900,25950,25950,26000,25900,389
20250318,112600,1449008800,25900,25950,25950,25900,122
20250318,112500,1445843800,25900,25950,25950,25900,162
20250318,112400,1441644550,25950,25900,25950,25900,62
20250318,112300,1440036850,25950,25900,25950,25850,108
20250318,112200,1437239800,25900,25950,25950,25900,42
20250318,112100,1436151850,25900,25900,25900,25850,95
20250318,112000,1433691525,25900,25900,25900,25850,49
20250318,111900,1432423125,25900,25900,25950,25850,301
20250318,111800,1424625775,25900,25900,25950,25900,58
20250318,111700,1423122475,25900,25950,25950,25900,114
20250318,111600,1420164725,25900,25900,25950,25900,220
20250318,111500,1414461875,25950,25950,25950,25900,117
20250318,111400,1411427075,25900,25950,25950,25900,89
20250318,111300,1409121025,25950,25900,25950,25850,242
20250318,111200,1402847525,25850,25850,25950,25850,115
20250318,111100,1399872775,25850,25850,25950,25850,92
20250318,111000,1397489425,25900,25950,25950,25850,3101
20250318,110900,1317062225,25900,25850,25950,25850,258
20250318,110800,1310383725,25850,25950,25950,25850,43
20250318,110700,1309269425,25900,25950,26000,25900,573
20250318,110600,1294408425,25900,25900,25950,25850,337
20250318,110500,1285678225,25900,25900,25950,25850,381
20250318,110400,1275809925,25850,25850,25850,25850,20
20250318,110300,1275292925,25900,25850,25900,25850,218
20250318,110200,1269649275,25900,25900,25950,25850,777
20250318,110100,1249525075,25950,25900,25950,25900,184
20250318,110000,1244756025,25900,25950,25950,25900,126
20250318,105900,1241491475,25950,25900,25950,25850,161
20250318,105800,1237316625,25900,25950,25950,25850,374
20250318,105700,1227629125,25900,25900,26000,25900,152
20250318,105600,1223684925,25900,25950,25950,25900,204
20250318,105500,1218396975,25950,25950,25950,25900,82
20250318,105400,1216269575,25900,25900,25950,25900,33
20250318,105300,1215413775,25900,25950,25950,25900,225
20250318,105200,1209576175,25950,25900,25950,25900,532
20250318,105100,1195793375,25900,25900,25900,25850,212
20250318,105000,1190302625,25850,25900,25950,25850,387
20250318,104900,1180279875,25950,25900,25950,25900,210
20250318,104800,1174830675,25900,25900,25950,25900,5
20250318,104700,1174701075,25950,25950,25950,25900,84
20250318,104600,1172521825,25950,25900,25950,25900,214
20250318,104500,1166973675,25950,25950,25950,25900,73
20250318,104400,1165079525,25900,25900,25950,25900,64
20250318,104300,1163421625,25900,25900,25950,25900,236
20250318,104200,1157302775,25950,25900,25950,25900,25
20250318,104100,1156655075,25950,25900,25950,25900,102
20250318,104000,1154008775,25900,25950,25950,25900,157
20250318,103900,1149942375,25950,25850,25950,25850,111
20250318,103800,1147062075,25850,25950,25950,25850,3010
20250318,103700,1069193525,25900,25950,25950,25900,128
20250318,103600,1065872525,25900,25900,25950,25900,123
20250318,103500,1062683325,25950,25950,25950,25950,76
20250318,103400,1060711125,25950,25950,26000,25900,204
20250318,103300,1055419375,25950,25950,26000,25950,982
20250318,103200,1029892175,25950,25950,26000,25950,19
20250318,103100,1029398875,25950,25950,26000,25950,940
20250318,103000,1005002375,25950,26000,26000,25950,1237
20250318,102900,972843375,25975,25950,26000,25950,142
20250318,102800,969151550,25950,26000,26000,25950,39
20250318,102700,968137600,26000,25950,26000,25950,115
20250318,102600,965149100,26000,26000,26050,25950,209
20250318,102500,959714750,26050,26050,26050,26000,77
20250318,102400,957708950,25950,26000,26050,25950,71
20250318,102300,955863650,26000,26000,26050,26000,220
20250318,102200,950133900,26000,26050,26050,26000,31
20250318,102100,949326550,26000,26000,26050,26000,162
20250318,102000,945110900,26000,26000,26050,26000,72
20250318,101900,943236675,26050,26100,26100,26000,163
20250318,101800,938990575,26100,25950,26100,25950,1590
20250318,101700,897595475,26000,26000,26000,25950,596
20250318,101600,882124075,26000,25950,26000,25950,117
20250318,101500,879083725,25950,26000,26000,25900,1921
20250318,101400,829287475,26000,25950,26000,25950,165
20250318,101300,825005575,26000,25950,26000,25950,178
20250318,101200,820377675,25950,25950,26000,25950,10
20250318,101100,820118025,26000,25900,26000,25900,84
20250318,101000,817938325,25950,26000,26000,25950,154
20250318,100900,813940775,26000,25900,26000,25900,395
20250318,100800,803687375,25900,26000,26000,25900,139
20250318,100700,800083525,25950,25950,26000,25950,143
20250318,100600,796369175,26000,25950,26000,25950,113
20250318,100500,793431575,25950,26000,26000,25900,81
20250318,100400,791326575,25950,26000,26000,25900,429
20250318,100300,780211425,25950,25950,26000,25950,228
20250318,100200,774290575,25950,25950,25950,25900,46
20250318,100100,773096975,25950,25900,26000,25900,616
20250318,100000,757132325,25900,26000,26000,25900,286
20250318,095900,749710325,25950,25950,26000,25900,214
20250318,095800,744152675,26000,25950,26000,25900,495
20250318,095700,731311075,25950,26000,26000,25950,83
20250318,095600,729153875,26000,26000,26000,25950,1151
20250318,095500,699227975,26000,26025,26050,26000,140
20250318,095400,695584375,26050,26050,26050,26025,136
20250318,095300,692042025,26050,26050,26050,26025,149
20250318,095200,688160725,26050,26000,26050,26000,70
20250318,095100,686337275,26000,26050,26100,26000,530
20250318,095000,672530025,26050,26050,26050,26050,121
20250318,094900,669377975,26050,26050,26050,26050,71
20250318,094800,667528425,26050,26000,26050,26000,8
20250318,094700,667320325,26000,26050,26050,26000,21
20250318,094600,666773825,26050,26050,26050,26050,99
20250318,094500,664194875,26050,26000,26050,26000,3
20250318,094400,664116775,26000,26050,26050,26000,1231
20250318,094300,632105875,26050,26050,26100,26050,250
20250318,094200,625593175,26050,26100,26100,26050,309
20250318,094100,617543225,26050,26050,26100,26000,16
20250318,094000,617126325,26050,26050,26100,26050,701
20250318,093900,598865225,26050,26050,26100,26050,298
20250318,093800,591095275,26050,26050,26050,26050,101
20250318,093700,588464225,26050,26050,26050,26050,1061
20250318,093600,560825175,26000,26000,26050,26000,201
20250318,093500,555595525,26000,26050,26050,26000,129
20250318,093400,552239225,26050,26050,26050,26050,10
20250318,093300,551978725,26050,26050,26050,26000,97
20250318,093200,549451975,26000,26000,26050,26000,8
20250318,093100,549243875,26050,26050,26050,25950,56
20250318,093000,547785675,26000,26050,26050,26000,1376
20250318,092900,512009475,26050,26000,26050,26000,156
20250318,092800,507948975,26000,26000,26000,26000,43
20250318,092700,506830975,26000,26000,26000,26000,102
20250318,092600,504178975,26050,26050,26050,26000,190
20250318,092500,499231525,26000,26000,26000,26000,256
20250318,092400,492575525,26000,26000,26000,26000,774
20250318,092300,472451525,26000,26000,26050,26000,1833
20250318,092200,424784625,26050,26000,26050,26000,1743
20250318,092100,379462500,26000,25950,26000,25950,418
20250318,092000,368614800,25950,25950,26000,25950,187
20250318,091900,363759800,26000,25950,26000,25950,531
20250318,091800,349975050,25950,25950,26000,25950,1200
20250318,091700,318835000,25950,25950,26000,25950,109
20250318,091600,316004450,25950,25950,26000,25950,351
20250318,091500,306887800,25950,25975,26000,25950,1037
20250318,091400,279964875,25975,26000,26000,25975,15
20250318,091300,279575150,25950,25900,25950,25900,2167
20250318,091200,223391500,25900,25900,25900,25900,345
20250318,091100,214456000,25900,25900,25900,25900,50
20250318,091000,213161000,25900,25900,25900,25850,1372
20250318,090900,177663850,25900,25900,25900,25850,400
20250318,090800,167311450,25900,25900,25900,25900,31
20250318,090700,166508550,25900,25900,25900,25900,316
20250318,090600,158324150,25950,25950,25950,25950,1
20250318,090500,158298200,25850,25900,25900,25850,328
20250318,090400,149804350,25900,25900,25900,25900,416
20250318,090300,139029950,25950,25950,25950,25900,461
20250318,090200,127074950,25950,25950,25950,25950,85
20250318,090100,124869200,25950,25950,26000,25900,1861
20250318,090000,76514900,25850,25900,25950,25850,2954
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183300 2945652200 25800 25800 25800 25800 3323
3 20250318 183200 2945652200 25800 25800 25800 25800 0
4 20250318 183100 2945652200 25800 25800 25800 25800 0
5 20250318 183000 2945652200 25800 25800 25800 25800 0
6 20250318 182900 2945652200 25800 25800 25800 25800 0
7 20250318 182800 2945652200 25800 25800 25800 25800 0
8 20250318 182700 2945652200 25800 25800 25800 25800 0
9 20250318 182600 2945652200 25800 25800 25800 25800 0
10 20250318 182500 2945652200 25800 25800 25800 25800 0
11 20250318 182400 2945652200 25800 25800 25800 25800 0
12 20250318 182300 2945652200 25800 25800 25800 25800 0
13 20250318 182200 2945652200 25800 25800 25800 25800 0
14 20250318 182100 2945652200 25800 25800 25800 25800 0
15 20250318 182000 2945652200 25800 25800 25800 25800 0
16 20250318 181900 2945652200 25800 25800 25800 25800 0
17 20250318 181800 2945652200 25800 25800 25800 25800 0
18 20250318 181700 2945652200 25800 25800 25800 25800 0
19 20250318 181600 2945652200 25800 25800 25800 25800 0
20 20250318 181500 2945652200 25800 25800 25800 25800 0
21 20250318 181400 2945652200 25800 25800 25800 25800 0
22 20250318 181300 2945652200 25800 25800 25800 25800 0
23 20250318 181200 2945652200 25800 25800 25800 25800 0
24 20250318 181100 2945652200 25800 25800 25800 25800 0
25 20250318 181000 2945652200 25800 25800 25800 25800 0
26 20250318 180900 2945652200 25800 25800 25800 25800 0
27 20250318 180800 2945652200 25800 25800 25800 25800 0
28 20250318 180700 2945652200 25800 25800 25800 25800 0
29 20250318 180600 2945652200 25800 25800 25800 25800 0
30 20250318 180500 2945652200 25800 25800 25800 25800 0
31 20250318 180400 2945652200 25800 25800 25800 25800 0
32 20250318 180300 2945652200 25800 25800 25800 25800 3323
33 20250318 180200 2945652200 25800 25800 25800 25800 0
34 20250318 180100 2945652200 25800 25800 25800 25800 0
35 20250318 180000 2945652200 25800 25800 25800 25800 0
36 20250318 175900 2945652200 25800 25800 25800 25800 0
37 20250318 175800 2945652200 25800 25800 25800 25800 0
38 20250318 175700 2945652200 25800 25800 25800 25800 0
39 20250318 175600 2945652200 25800 25800 25800 25800 0
40 20250318 175500 2945652200 25800 25800 25800 25800 0
41 20250318 175400 2945652200 25800 25800 25800 25800 0
42 20250318 175300 2945652200 25800 25800 25800 25800 0
43 20250318 175200 2945652200 25800 25800 25800 25800 0
44 20250318 175100 2945652200 25800 25800 25800 25800 0
45 20250318 175000 2945652200 25800 25800 25800 25800 0
46 20250318 174900 2945652200 25800 25800 25800 25800 0
47 20250318 174800 2945652200 25800 25800 25800 25800 0
48 20250318 174700 2945652200 25800 25800 25800 25800 0
49 20250318 174600 2945652200 25800 25800 25800 25800 0
50 20250318 174500 2945652200 25800 25800 25800 25800 0
51 20250318 174400 2945652200 25800 25800 25800 25800 0
52 20250318 174300 2945652200 25800 25800 25800 25800 0
53 20250318 174200 2945652200 25800 25800 25800 25800 0
54 20250318 174100 2945652200 25800 25800 25800 25800 0
55 20250318 174000 2945652200 25800 25800 25800 25800 0
56 20250318 173900 2945652200 25800 25800 25800 25800 0
57 20250318 173800 2945652200 25800 25800 25800 25800 0
58 20250318 173700 2945652200 25800 25800 25800 25800 0
59 20250318 173600 2945652200 25800 25800 25800 25800 0
60 20250318 173500 2945652200 25800 25800 25800 25800 0
61 20250318 173400 2945652200 25800 25800 25800 25800 0
62 20250318 173300 2945652200 25800 25800 25800 25800 3323
63 20250318 173200 2945652200 25800 25800 25800 25800 0
64 20250318 173100 2945652200 25800 25800 25800 25800 0
65 20250318 173000 2945652200 25800 25800 25800 25800 0
66 20250318 172900 2945652200 25800 25800 25800 25800 0
67 20250318 172800 2945652200 25800 25800 25800 25800 0
68 20250318 172700 2945652200 25800 25800 25800 25800 0
69 20250318 172600 2945652200 25800 25800 25800 25800 0
70 20250318 172500 2945652200 25800 25800 25800 25800 0
71 20250318 172400 2945652200 25800 25800 25800 25800 0
72 20250318 172300 2945652200 25800 25800 25800 25800 0
73 20250318 172200 2945652200 25800 25800 25800 25800 0
74 20250318 172100 2945652200 25800 25800 25800 25800 0
75 20250318 172000 2945652200 25800 25800 25800 25800 0
76 20250318 171900 2945652200 25800 25800 25800 25800 0
77 20250318 171800 2945652200 25800 25800 25800 25800 0
78 20250318 171700 2945652200 25800 25800 25800 25800 0
79 20250318 171600 2945652200 25800 25800 25800 25800 0
80 20250318 171500 2945652200 25800 25800 25800 25800 0
81 20250318 171400 2945652200 25800 25800 25800 25800 0
82 20250318 171300 2945652200 25800 25800 25800 25800 0
83 20250318 171200 2945652200 25800 25800 25800 25800 0
84 20250318 171100 2945652200 25800 25800 25800 25800 0
85 20250318 171000 2945652200 25800 25800 25800 25800 0
86 20250318 170900 2945652200 25800 25800 25800 25800 0
87 20250318 170800 2945652200 25800 25800 25800 25800 0
88 20250318 170700 2945652200 25800 25800 25800 25800 0
89 20250318 170600 2945652200 25800 25800 25800 25800 0
90 20250318 170500 2945652200 25800 25800 25800 25800 0
91 20250318 170400 2945652200 25800 25800 25800 25800 0
92 20250318 170300 2945652200 25800 25800 25800 25800 3323
93 20250318 170200 2945652200 25800 25800 25800 25800 0
94 20250318 170100 2945652200 25800 25800 25800 25800 0
95 20250318 170000 2945652200 25800 25800 25800 25800 0
96 20250318 165900 2945652200 25800 25800 25800 25800 0
97 20250318 165800 2945652200 25800 25800 25800 25800 0
98 20250318 165700 2945652200 25800 25800 25800 25800 0
99 20250318 165600 2945652200 25800 25800 25800 25800 0
100 20250318 165500 2945652200 25800 25800 25800 25800 0
101 20250318 165400 2945652200 25800 25800 25800 25800 0
102 20250318 165300 2945652200 25800 25800 25800 25800 0
103 20250318 165200 2945652200 25800 25800 25800 25800 0
104 20250318 165100 2945652200 25800 25800 25800 25800 0
105 20250318 165000 2945652200 25800 25800 25800 25800 0
106 20250318 164900 2945652200 25800 25800 25800 25800 0
107 20250318 164800 2945652200 25800 25800 25800 25800 0
108 20250318 164700 2945652200 25800 25800 25800 25800 0
109 20250318 164600 2945652200 25800 25800 25800 25800 0
110 20250318 164500 2945652200 25800 25800 25800 25800 0
111 20250318 164400 2945652200 25800 25800 25800 25800 0
112 20250318 164300 2945652200 25800 25800 25800 25800 0
113 20250318 164200 2945652200 25800 25800 25800 25800 0
114 20250318 164100 2945652200 25800 25800 25800 25800 0
115 20250318 164000 2945652200 25800 25800 25800 25800 0
116 20250318 163900 2945652200 25800 25800 25800 25800 0
117 20250318 163800 2945652200 25800 25800 25800 25800 0
118 20250318 163700 2945652200 25800 25800 25800 25800 0
119 20250318 163600 2945652200 25800 25800 25800 25800 0
120 20250318 163500 2945652200 25800 25800 25800 25800 0
121 20250318 163400 2945652200 25800 25800 25800 25800 0
122 20250318 163300 2945652200 25800 25800 25800 25800 3323
123 20250318 163200 2945652200 25800 25800 25800 25800 0
124 20250318 163100 2945652200 25800 25800 25800 25800 0
125 20250318 163000 2945652200 25800 25800 25800 25800 0
126 20250318 162900 2945652200 25800 25800 25800 25800 0
127 20250318 162800 2945652200 25800 25800 25800 25800 0
128 20250318 162700 2945652200 25800 25800 25800 25800 0
129 20250318 162600 2945652200 25800 25800 25800 25800 0
130 20250318 162500 2945652200 25800 25800 25800 25800 0
131 20250318 162400 2945652200 25800 25800 25800 25800 0
132 20250318 162300 2945652200 25800 25800 25800 25800 0
133 20250318 162200 2945652200 25800 25800 25800 25800 0
134 20250318 162100 2945652200 25800 25800 25800 25800 0
135 20250318 162000 2945652200 25800 25800 25800 25800 0
136 20250318 161900 2945652200 25800 25800 25800 25800 0
137 20250318 161800 2945652200 25800 25800 25800 25800 0
138 20250318 161700 2945652200 25800 25800 25800 25800 0
139 20250318 161600 2945652200 25800 25800 25800 25800 0
140 20250318 161500 2945652200 25800 25800 25800 25800 0
141 20250318 161400 2945652200 25800 25800 25800 25800 0
142 20250318 161300 2945652200 25800 25800 25800 25800 0
143 20250318 161200 2945652200 25800 25800 25800 25800 0
144 20250318 161100 2945652200 25800 25800 25800 25800 0
145 20250318 161000 2945652200 25800 25800 25800 25800 0
146 20250318 160900 2945652200 25800 25800 25800 25800 0
147 20250318 160800 2945652200 25800 25800 25800 25800 0
148 20250318 160700 2945652200 25800 25800 25800 25800 0
149 20250318 160600 2945652200 25800 25800 25800 25800 0
150 20250318 160500 2945652200 25800 25800 25800 25800 0
151 20250318 160400 2945652200 25800 25800 25800 25800 0
152 20250318 160300 2945652200 25800 25800 25800 25800 3323
153 20250318 160200 2945652200 25800 25800 25800 25800 0
154 20250318 160100 2945652200 25800 25800 25800 25800 0
155 20250318 160000 2945652200 25800 25800 25800 25800 0
156 20250318 155900 2945652200 25800 25800 25800 25800 0
157 20250318 155800 2945652200 25800 25800 25800 25800 0
158 20250318 155700 2945652200 25800 25800 25800 25800 0
159 20250318 155600 2945652200 25800 25800 25800 25800 0
160 20250318 155500 2945652200 25800 25800 25800 25800 0
161 20250318 155400 2945652200 25800 25800 25800 25800 0
162 20250318 155300 2945652200 25800 25800 25800 25800 0
163 20250318 155200 2945652200 25800 25800 25800 25800 0
164 20250318 155100 2945652200 25800 25800 25800 25800 0
165 20250318 155000 2945652200 25800 25800 25800 25800 0
166 20250318 154900 2945652200 25800 25800 25800 25800 0
167 20250318 154800 2945652200 25800 25800 25800 25800 0
168 20250318 154700 2945652200 25800 25800 25800 25800 0
169 20250318 154600 2945652200 25800 25800 25800 25800 0
170 20250318 154500 2945652200 25800 25800 25800 25800 0
171 20250318 154400 2945652200 25800 25800 25800 25800 0
172 20250318 154300 2945652200 25800 25800 25800 25800 0
173 20250318 154200 2945652200 25800 25800 25800 25800 0
174 20250318 154100 2945652200 25800 25800 25800 25800 0
175 20250318 154000 2945652200 25800 25800 25800 25800 0
176 20250318 153900 2945652200 25800 25800 25800 25800 0
177 20250318 153800 2945652200 25800 25800 25800 25800 0
178 20250318 153700 2945652200 25800 25800 25800 25800 0
179 20250318 153600 2945652200 25800 25800 25800 25800 0
180 20250318 153500 2945652200 25800 25800 25800 25800 0
181 20250318 153400 2945652200 25800 25800 25800 25800 0
182 20250318 153300 2945652200 25800 25800 25800 25800 3323
183 20250318 153200 2945652200 25800 25800 25800 25800 0
184 20250318 153100 2945652200 25800 25800 25800 25800 0
185 20250318 153000 2945652200 25800 25800 25800 25800 3323
186 20250318 152900 2859918800 25900 25900 25900 25900 0
187 20250318 152800 2859918800 25900 25900 25900 25900 0
188 20250318 152700 2859918800 25900 25900 25900 25900 0
189 20250318 152600 2859918800 25900 25900 25900 25900 0
190 20250318 152500 2859918800 25900 25900 25900 25900 0
191 20250318 152400 2859918800 25900 25900 25900 25900 0
192 20250318 152300 2859918800 25900 25900 25900 25900 0
193 20250318 152200 2859918800 25900 25900 25900 25900 0
194 20250318 152100 2859918800 25900 25900 25900 25900 0
195 20250318 152000 2859918800 25900 25900 25900 25900 0
196 20250318 151900 2859918800 25900 25850 25950 25800 420
197 20250318 151800 2849040250 25850 25850 25900 25850 180
198 20250318 151700 2844384050 25850 25900 25900 25850 184
199 20250318 151600 2839619350 25900 25900 25900 25850 468
200 20250318 151500 2827504025 25850 25850 25950 25850 118
201 20250318 151400 2824443325 25900 25850 25900 25850 983
202 20250318 151300 2798995375 25850 25900 25900 25850 56
203 20250318 151200 2797546175 25900 25900 25900 25900 105
204 20250318 151100 2794826675 25900 25900 25900 25900 113
205 20250318 151000 2791899975 25850 25800 25850 25800 381
206 20250318 150900 2782052575 25800 25900 25900 25800 124
207 20250318 150800 2778842875 25900 25850 25900 25850 51
208 20250318 150700 2777523925 25850 25800 25850 25800 248
209 20250318 150600 2771113825 25850 25900 25900 25850 113
210 20250318 150500 2768187425 25900 25900 25900 25900 122
211 20250318 150400 2765027625 25900 25800 25900 25800 109
212 20250318 150300 2762205025 25850 25850 25850 25800 481
213 20250318 150200 2749772525 25850 25850 25850 25850 213
214 20250318 150100 2744266475 25850 25900 25900 25850 119
215 20250318 150000 2741185425 25800 25850 25850 25800 456
216 20250318 145900 2729405875 25800 25850 25900 25800 195
217 20250318 145800 2724368625 25850 25800 25850 25800 607
218 20250318 145700 2708677725 25850 25850 25850 25800 243
219 20250318 145600 2702397675 25850 25900 25900 25800 121
220 20250318 145500 2699269575 25800 25850 25850 25800 272
221 20250318 145400 2692240925 25850 25800 25850 25800 115
222 20250318 145300 2689268525 25800 25850 25850 25800 290
223 20250318 145200 2681772975 25850 25800 25850 25800 147
224 20250318 145100 2677974625 25850 25850 25850 25800 187
225 20250318 145000 2673141075 25850 25800 25850 25800 142
226 20250318 144900 2669474875 25800 25850 25850 25800 197
227 20250318 144800 2664382475 25800 25850 25900 25800 514
228 20250318 144700 2651090925 25850 25900 25900 25850 173
229 20250318 144600 2646611925 25850 25850 25875 25800 575
230 20250318 144500 2631748125 25850 25850 25850 25800 176
231 20250318 144400 2627198625 25850 25800 25850 25800 153
232 20250318 144300 2623244925 25850 25850 25850 25800 492
233 20250318 144200 2610532675 25850 25850 25850 25850 112
234 20250318 144100 2607637475 25800 25850 25850 25800 187
235 20250318 144000 2602804075 25800 25850 25850 25800 33
236 20250318 143900 2601952125 25800 25850 25850 25800 289
237 20250318 143800 2594481725 25800 25800 25850 25800 155
238 20250318 143700 2590477875 25800 25800 25850 25800 199
239 20250318 143600 2585335025 25850 25850 25850 25800 501
240 20250318 143500 2572407875 25850 25850 25850 25800 219
241 20250318 143400 2566748075 25800 25800 25850 25800 127
242 20250318 143300 2563466575 25850 25850 25850 25850 173
243 20250318 143200 2558994525 25850 25850 25850 25850 188
244 20250318 143100 2554134725 25800 25800 25850 25800 90
245 20250318 143000 2551809400 25800 25800 25850 25800 180
246 20250318 142900 2547160300 25850 25850 25850 25800 239
247 20250318 142800 2540982200 25750 25750 25800 25750 97
248 20250318 142700 2538479900 25750 25800 25800 25750 196
249 20250318 142600 2533424200 25850 25850 25900 25800 1314
250 20250318 142500 2499516700 25850 25800 25850 25800 147
251 20250318 142400 2495717000 25800 25850 25850 25800 642
252 20250318 142300 2479122275 25850 25850 25850 25825 292
253 20250318 142200 2471574425 25850 25850 25850 25850 37
254 20250318 142100 2470617975 25850 25800 25850 25800 242
255 20250318 142000 2464363625 25850 25850 25850 25800 86
256 20250318 141900 2462143925 25800 25850 25850 25800 225
257 20250318 141800 2456327825 25800 25800 25850 25800 42
258 20250318 141700 2455243375 25800 25850 25850 25800 273
259 20250318 141600 2448190725 25850 25800 25850 25800 103
260 20250318 141500 2445528525 25850 25800 25850 25800 90
261 20250318 141400 2443202325 25800 25850 25850 25800 111
262 20250318 141300 2440333925 25850 25850 25850 25800 656
263 20250318 141200 2423382975 25800 25800 25850 25800 140
264 20250318 141100 2419765925 25800 25800 25850 25800 156
265 20250318 141000 2415735825 25850 25850 25850 25800 38
266 20250318 140900 2414753625 25850 25850 25850 25850 134
267 20250318 140800 2411289725 25800 25800 25850 25800 124
268 20250318 140700 2408085725 25800 25800 25850 25800 145
269 20250318 140600 2404341375 25800 25800 25850 25800 66
270 20250318 140500 2402635875 25800 25800 25850 25800 157
271 20250318 140400 2398580175 25800 25800 25800 25800 78
272 20250318 140300 2396567775 25850 25850 25850 25800 198
273 20250318 140200 2391450925 25800 25850 25850 25800 51
274 20250318 140100 2390134275 25800 25800 25850 25800 215
275 20250318 140000 2384582375 25850 25800 25850 25800 70
276 20250318 135900 2382774525 25800 25800 25850 25800 183
277 20250318 135800 2378044925 25800 25800 25800 25800 98
278 20250318 135700 2375516525 25800 25800 25850 25800 445
279 20250318 135600 2364028575 25800 25850 25850 25800 67
280 20250318 135500 2362298125 25800 25800 25850 25800 172
281 20250318 135400 2357853625 25800 25800 25850 25800 144
282 20250318 135300 2354137575 25800 25800 25850 25800 173
283 20250318 135200 2349667575 25800 25800 25850 25800 84
284 20250318 135100 2347500325 25800 25850 25850 25800 760
285 20250318 135000 2327885000 25825 25850 25850 25800 31
286 20250318 134900 2327084125 25800 25800 25850 25800 355
287 20250318 134800 2317920825 25800 25800 25850 25800 169
288 20250318 134700 2313557125 25850 25850 25850 25800 94
289 20250318 134600 2311127375 25850 25800 25850 25800 216
290 20250318 134500 2305549525 25800 25800 25850 25800 171
291 20250318 134400 2301133525 25800 25850 25850 25800 107
292 20250318 134300 2298368075 25800 25800 25850 25800 79
293 20250318 134200 2296326525 25800 25850 25850 25800 194
294 20250318 134100 2291317225 25850 25850 25850 25800 95
295 20250318 134000 2288862025 25800 25800 25850 25800 61
296 20250318 133900 2287285475 25800 25800 25850 25800 153
297 20250318 133800 2283332225 25800 25850 25850 25800 158
298 20250318 133700 2279251675 25850 25800 25850 25800 78
299 20250318 133600 2277235925 25800 25800 25850 25750 31
300 20250318 133500 2276435675 25750 25850 25850 25750 1207
301 20250318 133400 2245293075 25850 25850 25850 25850 92
302 20250318 133300 2242914875 25900 25800 25900 25800 95
303 20250318 133200 2240455375 25850 25850 25900 25850 927
304 20250318 133100 2216491575 25850 25900 25900 25850 120
305 20250318 133000 2213384125 25900 25900 25900 25900 56
306 20250318 132900 2211933725 25850 25900 25900 25800 158
307 20250318 132800 2207843875 25850 25900 25900 25850 96
308 20250318 132700 2205361325 25850 25850 25900 25850 239
309 20250318 132600 2199182325 25850 25850 25900 25850 46
310 20250318 132500 2197992375 25900 25900 25900 25850 176
311 20250318 132400 2193435975 25900 25850 25900 25850 135
312 20250318 132300 2189945175 25850 25800 25850 25800 94
313 20250318 132200 2187515825 25800 25800 25850 25800 82
314 20250318 132100 2185396875 25850 25850 25850 25800 153
315 20250318 132000 2181442325 25850 25800 25850 25800 308
316 20250318 131900 2173482575 25850 25800 25850 25800 105
317 20250318 131800 2170769275 25850 25800 25850 25800 116
318 20250318 131700 2167773025 25850 25850 25850 25850 124
319 20250318 131600 2164567625 25800 25850 25850 25800 101
320 20250318 131500 2161958025 25850 25800 25850 25800 105
321 20250318 131400 2159244375 25800 25850 25850 25800 150
322 20250318 131300 2155367225 25800 25800 25800 25800 57
323 20250318 131200 2153896625 25850 25850 25850 25800 158
324 20250318 131100 2149812675 25800 25850 25850 25800 36
325 20250318 131000 2148883025 25800 25800 25800 25750 1026
326 20250318 130900 2122412475 25800 25750 25800 25750 254
327 20250318 130800 2115868550 25750 25800 25800 25750 381
328 20250318 130700 2106039050 25800 25750 25800 25750 83
329 20250318 130600 2103898800 25750 25800 25800 25750 110
330 20250318 130500 2101062050 25750 25800 25800 25750 71
331 20250318 130400 2099230750 25800 25850 25850 25750 178
332 20250318 130300 2094635300 25800 25800 25850 25800 3685
333 20250318 130200 1999556450 25800 25800 25850 25800 210
334 20250318 130100 1994134250 25800 25900 25900 25800 437
335 20250318 130000 1982835950 25850 25850 25900 25850 116
336 20250318 125900 1979833150 25850 25900 25900 25850 153
337 20250318 125800 1975874200 25850 25850 25900 25850 12
338 20250318 125700 1975563950 25800 25850 25900 25800 584
339 20250318 125600 1960467300 25900 25850 25900 25800 805
340 20250318 125500 1939663100 25800 25850 25850 25800 14
341 20250318 125400 1939301850 25800 25800 25850 25800 224
342 20250318 125300 1933514300 25850 25800 25850 25800 177
343 20250318 125200 1928944800 25800 25850 25850 25800 162
344 20250318 125100 1924759750 25850 25900 25900 25850 490
345 20250318 125000 1912092400 25850 25900 25900 25850 1222
346 20250318 124900 1880493950 25900 25850 25900 25850 45
347 20250318 124800 1879330250 25850 25900 25900 25850 137
348 20250318 124700 1875782400 25900 25900 25900 25850 84
349 20250318 124600 1873608150 25900 25900 25900 25850 171
350 20250318 124500 1869179500 25850 25850 25900 25850 33
351 20250318 124400 1868325500 25850 25900 25900 25850 92
352 20250318 124300 1865943050 25900 25850 25900 25850 128
353 20250318 124200 1862632400 25900 25850 25900 25850 114
354 20250318 124100 1859680200 25850 25850 25900 25825 307
355 20250318 124000 1851739225 25800 25850 25850 25800 124
356 20250318 123900 1848534650 25850 25800 25850 25800 88
357 20250318 123800 1846260800 25850 25850 25850 25800 88
358 20250318 123700 1843986150 25800 25850 25850 25800 95
359 20250318 123600 1841531650 25800 25850 25850 25800 163
360 20250318 123500 1837318450 25800 25850 25850 25800 190
361 20250318 123400 1832407600 25850 25800 25850 25800 127
362 20250318 123300 1829126600 25850 25900 25900 25850 134
363 20250318 123200 1825658150 25900 25900 25900 25850 94
364 20250318 123100 1823224000 25900 25800 25900 25800 220
365 20250318 123000 1817527500 25800 25850 25900 25800 346
366 20250318 122900 1808580750 25800 25850 25850 25800 33
367 20250318 122800 1807728300 25850 25850 25850 25800 1042
368 20250318 122700 1780792900 25850 25850 25900 25850 111
369 20250318 122600 1777922650 25850 25900 25900 25850 133
370 20250318 122500 1774478500 25850 25850 25850 25850 8
371 20250318 122400 1774271700 25850 25850 25950 25800 616
372 20250318 122300 1758328000 25900 25800 25900 25800 129
373 20250318 122200 1754993550 25800 25850 25850 25800 455
374 20250318 122100 1743232350 25800 25800 25850 25800 55
375 20250318 122000 1741811900 25800 25850 25850 25800 613
376 20250318 121900 1725973600 25800 25850 25850 25800 49
377 20250318 121800 1724708650 25900 25900 25900 25850 112
378 20250318 121700 1721808100 25900 25900 25900 25850 266
379 20250318 121600 1714926400 25800 25850 25850 25800 1038
380 20250318 121500 1688094250 25850 25850 25900 25850 146
381 20250318 121400 1684315050 25850 25850 25900 25850 239
382 20250318 121300 1678132700 25850 25900 25900 25850 67
383 20250318 121200 1676399100 25850 25900 25900 25850 123
384 20250318 121100 1673213750 25900 25950 25950 25900 136
385 20250318 121000 1669690450 25950 25900 25950 25900 182
386 20250318 120900 1664973250 25900 25900 25950 25900 74
387 20250318 120800 1663053700 25900 25900 25950 25900 182
388 20250318 120700 1658335700 25900 25950 25950 25900 373
389 20250318 120600 1648671550 25900 25900 25950 25900 102
390 20250318 120500 1646025500 25900 25950 25950 25900 41
391 20250318 120400 1644962050 25950 25925 25950 25900 187
392 20250318 120300 1640111750 25950 25900 25950 25900 277
393 20250318 120200 1632924050 25950 26000 26000 25950 340
394 20250318 120100 1624093550 25950 25950 26000 25950 848
395 20250318 120000 1602078800 25950 25900 25950 25900 286
396 20250318 115900 1594664300 25950 25950 25950 25900 80
397 20250318 115800 1592590150 25900 25950 25950 25900 233
398 20250318 115700 1586548400 25950 25950 25950 25900 31
399 20250318 115600 1585744250 25900 25950 25950 25900 162
400 20250318 115500 1581540950 25900 25950 25950 25900 84
401 20250318 115400 1579365250 25900 25950 25950 25900 159
402 20250318 115300 1575239450 25950 25900 25950 25900 58
403 20250318 115200 1573735100 25950 25900 25950 25900 100
404 20250318 115100 1571141550 25950 25900 25950 25900 89
405 20250318 115000 1568832900 25900 25950 25950 25850 279
406 20250318 114900 1561610350 25900 25900 25950 25900 102
407 20250318 114800 1558964350 25950 25900 26000 25900 173
408 20250318 114700 1554478350 26000 26000 26000 25900 1054
409 20250318 114600 1527154900 25950 25900 25950 25900 814
410 20250318 114500 1506046350 25900 25950 25950 25900 172
411 20250318 114400 1501586550 25950 25900 25950 25900 428
412 20250318 114300 1490482950 25950 25950 25950 25950 0
413 20250318 114200 1490482950 25950 25950 25950 25950 0
414 20250318 114100 1490482950 25950 25950 25950 25950 0
415 20250318 114000 1490482950 25950 25950 25950 25950 0
416 20250318 113900 1490482950 25950 25950 25950 25950 0
417 20250318 113800 1490482950 25950 25950 25950 25950 0
418 20250318 113700 1490482950 25950 25900 25950 25900 4
419 20250318 113600 1490379300 25950 25900 25950 25900 200
420 20250318 113500 1485191900 25900 25950 25950 25900 56
421 20250318 113400 1483739400 25950 25950 25950 25900 152
422 20250318 113300 1479797850 25900 25900 25950 25900 171
423 20250318 113200 1475363000 25950 25950 25950 25900 188
424 20250318 113100 1470489450 25950 25950 25950 25900 70
425 20250318 113000 1468673000 25900 25900 25950 25900 48
426 20250318 112900 1467428600 25950 25950 25950 25900 313
427 20250318 112800 1459311350 25950 25900 25950 25900 8
428 20250318 112700 1459103900 25950 25950 26000 25900 389
429 20250318 112600 1449008800 25900 25950 25950 25900 122
430 20250318 112500 1445843800 25900 25950 25950 25900 162
431 20250318 112400 1441644550 25950 25900 25950 25900 62
432 20250318 112300 1440036850 25950 25900 25950 25850 108
433 20250318 112200 1437239800 25900 25950 25950 25900 42
434 20250318 112100 1436151850 25900 25900 25900 25850 95
435 20250318 112000 1433691525 25900 25900 25900 25850 49
436 20250318 111900 1432423125 25900 25900 25950 25850 301
437 20250318 111800 1424625775 25900 25900 25950 25900 58
438 20250318 111700 1423122475 25900 25950 25950 25900 114
439 20250318 111600 1420164725 25900 25900 25950 25900 220
440 20250318 111500 1414461875 25950 25950 25950 25900 117
441 20250318 111400 1411427075 25900 25950 25950 25900 89
442 20250318 111300 1409121025 25950 25900 25950 25850 242
443 20250318 111200 1402847525 25850 25850 25950 25850 115
444 20250318 111100 1399872775 25850 25850 25950 25850 92
445 20250318 111000 1397489425 25900 25950 25950 25850 3101
446 20250318 110900 1317062225 25900 25850 25950 25850 258
447 20250318 110800 1310383725 25850 25950 25950 25850 43
448 20250318 110700 1309269425 25900 25950 26000 25900 573
449 20250318 110600 1294408425 25900 25900 25950 25850 337
450 20250318 110500 1285678225 25900 25900 25950 25850 381
451 20250318 110400 1275809925 25850 25850 25850 25850 20
452 20250318 110300 1275292925 25900 25850 25900 25850 218
453 20250318 110200 1269649275 25900 25900 25950 25850 777
454 20250318 110100 1249525075 25950 25900 25950 25900 184
455 20250318 110000 1244756025 25900 25950 25950 25900 126
456 20250318 105900 1241491475 25950 25900 25950 25850 161
457 20250318 105800 1237316625 25900 25950 25950 25850 374
458 20250318 105700 1227629125 25900 25900 26000 25900 152
459 20250318 105600 1223684925 25900 25950 25950 25900 204
460 20250318 105500 1218396975 25950 25950 25950 25900 82
461 20250318 105400 1216269575 25900 25900 25950 25900 33
462 20250318 105300 1215413775 25900 25950 25950 25900 225
463 20250318 105200 1209576175 25950 25900 25950 25900 532
464 20250318 105100 1195793375 25900 25900 25900 25850 212
465 20250318 105000 1190302625 25850 25900 25950 25850 387
466 20250318 104900 1180279875 25950 25900 25950 25900 210
467 20250318 104800 1174830675 25900 25900 25950 25900 5
468 20250318 104700 1174701075 25950 25950 25950 25900 84
469 20250318 104600 1172521825 25950 25900 25950 25900 214
470 20250318 104500 1166973675 25950 25950 25950 25900 73
471 20250318 104400 1165079525 25900 25900 25950 25900 64
472 20250318 104300 1163421625 25900 25900 25950 25900 236
473 20250318 104200 1157302775 25950 25900 25950 25900 25
474 20250318 104100 1156655075 25950 25900 25950 25900 102
475 20250318 104000 1154008775 25900 25950 25950 25900 157
476 20250318 103900 1149942375 25950 25850 25950 25850 111
477 20250318 103800 1147062075 25850 25950 25950 25850 3010
478 20250318 103700 1069193525 25900 25950 25950 25900 128
479 20250318 103600 1065872525 25900 25900 25950 25900 123
480 20250318 103500 1062683325 25950 25950 25950 25950 76
481 20250318 103400 1060711125 25950 25950 26000 25900 204
482 20250318 103300 1055419375 25950 25950 26000 25950 982
483 20250318 103200 1029892175 25950 25950 26000 25950 19
484 20250318 103100 1029398875 25950 25950 26000 25950 940
485 20250318 103000 1005002375 25950 26000 26000 25950 1237
486 20250318 102900 972843375 25975 25950 26000 25950 142
487 20250318 102800 969151550 25950 26000 26000 25950 39
488 20250318 102700 968137600 26000 25950 26000 25950 115
489 20250318 102600 965149100 26000 26000 26050 25950 209
490 20250318 102500 959714750 26050 26050 26050 26000 77
491 20250318 102400 957708950 25950 26000 26050 25950 71
492 20250318 102300 955863650 26000 26000 26050 26000 220
493 20250318 102200 950133900 26000 26050 26050 26000 31
494 20250318 102100 949326550 26000 26000 26050 26000 162
495 20250318 102000 945110900 26000 26000 26050 26000 72
496 20250318 101900 943236675 26050 26100 26100 26000 163
497 20250318 101800 938990575 26100 25950 26100 25950 1590
498 20250318 101700 897595475 26000 26000 26000 25950 596
499 20250318 101600 882124075 26000 25950 26000 25950 117
500 20250318 101500 879083725 25950 26000 26000 25900 1921
501 20250318 101400 829287475 26000 25950 26000 25950 165
502 20250318 101300 825005575 26000 25950 26000 25950 178
503 20250318 101200 820377675 25950 25950 26000 25950 10
504 20250318 101100 820118025 26000 25900 26000 25900 84
505 20250318 101000 817938325 25950 26000 26000 25950 154
506 20250318 100900 813940775 26000 25900 26000 25900 395
507 20250318 100800 803687375 25900 26000 26000 25900 139
508 20250318 100700 800083525 25950 25950 26000 25950 143
509 20250318 100600 796369175 26000 25950 26000 25950 113
510 20250318 100500 793431575 25950 26000 26000 25900 81
511 20250318 100400 791326575 25950 26000 26000 25900 429
512 20250318 100300 780211425 25950 25950 26000 25950 228
513 20250318 100200 774290575 25950 25950 25950 25900 46
514 20250318 100100 773096975 25950 25900 26000 25900 616
515 20250318 100000 757132325 25900 26000 26000 25900 286
516 20250318 095900 749710325 25950 25950 26000 25900 214
517 20250318 095800 744152675 26000 25950 26000 25900 495
518 20250318 095700 731311075 25950 26000 26000 25950 83
519 20250318 095600 729153875 26000 26000 26000 25950 1151
520 20250318 095500 699227975 26000 26025 26050 26000 140
521 20250318 095400 695584375 26050 26050 26050 26025 136
522 20250318 095300 692042025 26050 26050 26050 26025 149
523 20250318 095200 688160725 26050 26000 26050 26000 70
524 20250318 095100 686337275 26000 26050 26100 26000 530
525 20250318 095000 672530025 26050 26050 26050 26050 121
526 20250318 094900 669377975 26050 26050 26050 26050 71
527 20250318 094800 667528425 26050 26000 26050 26000 8
528 20250318 094700 667320325 26000 26050 26050 26000 21
529 20250318 094600 666773825 26050 26050 26050 26050 99
530 20250318 094500 664194875 26050 26000 26050 26000 3
531 20250318 094400 664116775 26000 26050 26050 26000 1231
532 20250318 094300 632105875 26050 26050 26100 26050 250
533 20250318 094200 625593175 26050 26100 26100 26050 309
534 20250318 094100 617543225 26050 26050 26100 26000 16
535 20250318 094000 617126325 26050 26050 26100 26050 701
536 20250318 093900 598865225 26050 26050 26100 26050 298
537 20250318 093800 591095275 26050 26050 26050 26050 101
538 20250318 093700 588464225 26050 26050 26050 26050 1061
539 20250318 093600 560825175 26000 26000 26050 26000 201
540 20250318 093500 555595525 26000 26050 26050 26000 129
541 20250318 093400 552239225 26050 26050 26050 26050 10
542 20250318 093300 551978725 26050 26050 26050 26000 97
543 20250318 093200 549451975 26000 26000 26050 26000 8
544 20250318 093100 549243875 26050 26050 26050 25950 56
545 20250318 093000 547785675 26000 26050 26050 26000 1376
546 20250318 092900 512009475 26050 26000 26050 26000 156
547 20250318 092800 507948975 26000 26000 26000 26000 43
548 20250318 092700 506830975 26000 26000 26000 26000 102
549 20250318 092600 504178975 26050 26050 26050 26000 190
550 20250318 092500 499231525 26000 26000 26000 26000 256
551 20250318 092400 492575525 26000 26000 26000 26000 774
552 20250318 092300 472451525 26000 26000 26050 26000 1833
553 20250318 092200 424784625 26050 26000 26050 26000 1743
554 20250318 092100 379462500 26000 25950 26000 25950 418
555 20250318 092000 368614800 25950 25950 26000 25950 187
556 20250318 091900 363759800 26000 25950 26000 25950 531
557 20250318 091800 349975050 25950 25950 26000 25950 1200
558 20250318 091700 318835000 25950 25950 26000 25950 109
559 20250318 091600 316004450 25950 25950 26000 25950 351
560 20250318 091500 306887800 25950 25975 26000 25950 1037
561 20250318 091400 279964875 25975 26000 26000 25975 15
562 20250318 091300 279575150 25950 25900 25950 25900 2167
563 20250318 091200 223391500 25900 25900 25900 25900 345
564 20250318 091100 214456000 25900 25900 25900 25900 50
565 20250318 091000 213161000 25900 25900 25900 25850 1372
566 20250318 090900 177663850 25900 25900 25900 25850 400
567 20250318 090800 167311450 25900 25900 25900 25900 31
568 20250318 090700 166508550 25900 25900 25900 25900 316
569 20250318 090600 158324150 25950 25950 25950 25950 1
570 20250318 090500 158298200 25850 25900 25900 25850 328
571 20250318 090400 149804350 25900 25900 25900 25900 416
572 20250318 090300 139029950 25950 25950 25950 25900 461
573 20250318 090200 127074950 25950 25950 25950 25950 85
574 20250318 090100 124869200 25950 25950 26000 25900 1861
575 20250318 090000 76514900 25850 25900 25950 25850 2954