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

590
006110/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184800,1172082900,29200,29200,29200,29200,627
20250318,184700,1172082900,29200,29200,29200,29200,0
20250318,184600,1172082900,29200,29200,29200,29200,0
20250318,184500,1172082900,29200,29200,29200,29200,0
20250318,184400,1172082900,29200,29200,29200,29200,0
20250318,184300,1172082900,29200,29200,29200,29200,0
20250318,184200,1172082900,29200,29200,29200,29200,0
20250318,184100,1172082900,29200,29200,29200,29200,0
20250318,184000,1172082900,29200,29200,29200,29200,0
20250318,183900,1172082900,29200,29200,29200,29200,0
20250318,183800,1172082900,29200,29200,29200,29200,0
20250318,183700,1172082900,29200,29200,29200,29200,0
20250318,183600,1172082900,29200,29200,29200,29200,0
20250318,183500,1172082900,29200,29200,29200,29200,0
20250318,183400,1172082900,29200,29200,29200,29200,0
20250318,183300,1172082900,29200,29200,29200,29200,0
20250318,183200,1172082900,29200,29200,29200,29200,0
20250318,183100,1172082900,29200,29200,29200,29200,0
20250318,183000,1172082900,29200,29200,29200,29200,0
20250318,182900,1172082900,29200,29200,29200,29200,0
20250318,182800,1172082900,29200,29200,29200,29200,0
20250318,182700,1172082900,29200,29200,29200,29200,0
20250318,182600,1172082900,29200,29200,29200,29200,0
20250318,182500,1172082900,29200,29200,29200,29200,0
20250318,182400,1172082900,29200,29200,29200,29200,0
20250318,182300,1172082900,29200,29200,29200,29200,0
20250318,182200,1172082900,29200,29200,29200,29200,0
20250318,182100,1172082900,29200,29200,29200,29200,0
20250318,182000,1172082900,29200,29200,29200,29200,0
20250318,181900,1172082900,29200,29200,29200,29200,0
20250318,181800,1172082900,29200,29200,29200,29200,627
20250318,181700,1172082900,29200,29200,29200,29200,0
20250318,181600,1172082900,29200,29200,29200,29200,0
20250318,181500,1172082900,29200,29200,29200,29200,0
20250318,181400,1172082900,29200,29200,29200,29200,0
20250318,181300,1172082900,29200,29200,29200,29200,0
20250318,181200,1172082900,29200,29200,29200,29200,0
20250318,181100,1172082900,29200,29200,29200,29200,0
20250318,181000,1172082900,29200,29200,29200,29200,0
20250318,180900,1172082900,29200,29200,29200,29200,0
20250318,180800,1172082900,29200,29200,29200,29200,0
20250318,180700,1172082900,29200,29200,29200,29200,0
20250318,180600,1172082900,29200,29200,29200,29200,0
20250318,180500,1172082900,29200,29200,29200,29200,0
20250318,180400,1172082900,29200,29200,29200,29200,0
20250318,180300,1172082900,29200,29200,29200,29200,0
20250318,180200,1172082900,29200,29200,29200,29200,0
20250318,180100,1172082900,29200,29200,29200,29200,0
20250318,180000,1172082900,29200,29200,29200,29200,0
20250318,175900,1172082900,29200,29200,29200,29200,0
20250318,175800,1172082900,29200,29200,29200,29200,0
20250318,175700,1172082900,29200,29200,29200,29200,0
20250318,175600,1172082900,29200,29200,29200,29200,0
20250318,175500,1172082900,29200,29200,29200,29200,0
20250318,175400,1172082900,29200,29200,29200,29200,0
20250318,175300,1172082900,29200,29200,29200,29200,0
20250318,175200,1172082900,29200,29200,29200,29200,0
20250318,175100,1172082900,29200,29200,29200,29200,0
20250318,175000,1172082900,29200,29200,29200,29200,0
20250318,174900,1172082900,29200,29200,29200,29200,0
20250318,174800,1172082900,29200,29200,29200,29200,627
20250318,174700,1172082900,29200,29200,29200,29200,0
20250318,174600,1172082900,29200,29200,29200,29200,0
20250318,174500,1172082900,29200,29200,29200,29200,0
20250318,174400,1172082900,29200,29200,29200,29200,0
20250318,174300,1172082900,29200,29200,29200,29200,0
20250318,174200,1172082900,29200,29200,29200,29200,0
20250318,174100,1172082900,29200,29200,29200,29200,0
20250318,174000,1172082900,29200,29200,29200,29200,0
20250318,173900,1172082900,29200,29200,29200,29200,0
20250318,173800,1172082900,29200,29200,29200,29200,0
20250318,173700,1172082900,29200,29200,29200,29200,0
20250318,173600,1172082900,29200,29200,29200,29200,0
20250318,173500,1172082900,29200,29200,29200,29200,0
20250318,173400,1172082900,29200,29200,29200,29200,0
20250318,173300,1172082900,29200,29200,29200,29200,0
20250318,173200,1172082900,29200,29200,29200,29200,0
20250318,173100,1172082900,29200,29200,29200,29200,0
20250318,173000,1172082900,29200,29200,29200,29200,0
20250318,172900,1172082900,29200,29200,29200,29200,0
20250318,172800,1172082900,29200,29200,29200,29200,0
20250318,172700,1172082900,29200,29200,29200,29200,0
20250318,172600,1172082900,29200,29200,29200,29200,0
20250318,172500,1172082900,29200,29200,29200,29200,0
20250318,172400,1172082900,29200,29200,29200,29200,0
20250318,172300,1172082900,29200,29200,29200,29200,0
20250318,172200,1172082900,29200,29200,29200,29200,0
20250318,172100,1172082900,29200,29200,29200,29200,0
20250318,172000,1172082900,29200,29200,29200,29200,0
20250318,171900,1172082900,29200,29200,29200,29200,0
20250318,171800,1172082900,29200,29200,29200,29200,627
20250318,171700,1172082900,29200,29200,29200,29200,0
20250318,171600,1172082900,29200,29200,29200,29200,0
20250318,171500,1172082900,29200,29200,29200,29200,0
20250318,171400,1172082900,29200,29200,29200,29200,0
20250318,171300,1172082900,29200,29200,29200,29200,0
20250318,171200,1172082900,29200,29200,29200,29200,0
20250318,171100,1172082900,29200,29200,29200,29200,0
20250318,171000,1172082900,29200,29200,29200,29200,0
20250318,170900,1172082900,29200,29200,29200,29200,0
20250318,170800,1172082900,29200,29200,29200,29200,0
20250318,170700,1172082900,29200,29200,29200,29200,0
20250318,170600,1172082900,29200,29200,29200,29200,0
20250318,170500,1172082900,29200,29200,29200,29200,0
20250318,170400,1172082900,29200,29200,29200,29200,0
20250318,170300,1172082900,29200,29200,29200,29200,0
20250318,170200,1172082900,29200,29200,29200,29200,0
20250318,170100,1172082900,29200,29200,29200,29200,0
20250318,170000,1172082900,29200,29200,29200,29200,0
20250318,165900,1172082900,29200,29200,29200,29200,0
20250318,165800,1172082900,29200,29200,29200,29200,0
20250318,165700,1172082900,29200,29200,29200,29200,0
20250318,165600,1172082900,29200,29200,29200,29200,0
20250318,165500,1172082900,29200,29200,29200,29200,0
20250318,165400,1172082900,29200,29200,29200,29200,0
20250318,165300,1172082900,29200,29200,29200,29200,0
20250318,165200,1172082900,29200,29200,29200,29200,0
20250318,165100,1172082900,29200,29200,29200,29200,0
20250318,165000,1172082900,29200,29200,29200,29200,0
20250318,164900,1172082900,29200,29200,29200,29200,0
20250318,164800,1172082900,29200,29200,29200,29200,627
20250318,164700,1172082900,29200,29200,29200,29200,0
20250318,164600,1172082900,29200,29200,29200,29200,0
20250318,164500,1172082900,29200,29200,29200,29200,0
20250318,164400,1172082900,29200,29200,29200,29200,0
20250318,164300,1172082900,29200,29200,29200,29200,0
20250318,164200,1172082900,29200,29200,29200,29200,0
20250318,164100,1172082900,29200,29200,29200,29200,0
20250318,164000,1172082900,29200,29200,29200,29200,0
20250318,163900,1172082900,29200,29200,29200,29200,0
20250318,163800,1172082900,29200,29200,29200,29200,0
20250318,163700,1172082900,29200,29200,29200,29200,0
20250318,163600,1172082900,29200,29200,29200,29200,0
20250318,163500,1172082900,29200,29200,29200,29200,0
20250318,163400,1172082900,29200,29200,29200,29200,0
20250318,163300,1172082900,29200,29200,29200,29200,0
20250318,163200,1172082900,29200,29200,29200,29200,0
20250318,163100,1172082900,29200,29200,29200,29200,0
20250318,163000,1172082900,29200,29200,29200,29200,0
20250318,162900,1172082900,29200,29200,29200,29200,0
20250318,162800,1172082900,29200,29200,29200,29200,0
20250318,162700,1172082900,29200,29200,29200,29200,0
20250318,162600,1172082900,29200,29200,29200,29200,0
20250318,162500,1172082900,29200,29200,29200,29200,0
20250318,162400,1172082900,29200,29200,29200,29200,0
20250318,162300,1172082900,29200,29200,29200,29200,0
20250318,162200,1172082900,29200,29200,29200,29200,0
20250318,162100,1172082900,29200,29200,29200,29200,0
20250318,162000,1172082900,29200,29200,29200,29200,0
20250318,161900,1172082900,29200,29200,29200,29200,0
20250318,161800,1172082900,29200,29200,29200,29200,627
20250318,161700,1172082900,29200,29200,29200,29200,0
20250318,161600,1172082900,29200,29200,29200,29200,0
20250318,161500,1172082900,29200,29200,29200,29200,0
20250318,161400,1172082900,29200,29200,29200,29200,0
20250318,161300,1172082900,29200,29200,29200,29200,0
20250318,161200,1172082900,29200,29200,29200,29200,0
20250318,161100,1172082900,29200,29200,29200,29200,0
20250318,161000,1172082900,29200,29200,29200,29200,0
20250318,160900,1172082900,29200,29200,29200,29200,0
20250318,160800,1172082900,29200,29200,29200,29200,0
20250318,160700,1172082900,29200,29200,29200,29200,0
20250318,160600,1172082900,29200,29200,29200,29200,0
20250318,160500,1172082900,29200,29200,29200,29200,0
20250318,160400,1172082900,29200,29200,29200,29200,0
20250318,160300,1172082900,29200,29200,29200,29200,0
20250318,160200,1172082900,29200,29200,29200,29200,0
20250318,160100,1172082900,29200,29200,29200,29200,0
20250318,160000,1172082900,29200,29200,29200,29200,0
20250318,155900,1172082900,29200,29200,29200,29200,0
20250318,155800,1172082900,29200,29200,29200,29200,0
20250318,155700,1172082900,29200,29200,29200,29200,0
20250318,155600,1172082900,29200,29200,29200,29200,0
20250318,155500,1172082900,29200,29200,29200,29200,0
20250318,155400,1172082900,29200,29200,29200,29200,0
20250318,155300,1172082900,29200,29200,29200,29200,0
20250318,155200,1172082900,29200,29200,29200,29200,0
20250318,155100,1172082900,29200,29200,29200,29200,0
20250318,155000,1172082900,29200,29200,29200,29200,0
20250318,154900,1172082900,29200,29200,29200,29200,0
20250318,154800,1172082900,29200,29200,29200,29200,627
20250318,154700,1172082900,29200,29200,29200,29200,0
20250318,154600,1172082900,29200,29200,29200,29200,0
20250318,154500,1172082900,29200,29200,29200,29200,0
20250318,154400,1172082900,29200,29200,29200,29200,0
20250318,154300,1172082900,29200,29200,29200,29200,0
20250318,154200,1172082900,29200,29200,29200,29200,0
20250318,154100,1172082900,29200,29200,29200,29200,0
20250318,154000,1172082900,29200,29200,29200,29200,0
20250318,153900,1172082900,29200,29200,29200,29200,0
20250318,153800,1172082900,29200,29200,29200,29200,0
20250318,153700,1172082900,29200,29200,29200,29200,0
20250318,153600,1172082900,29200,29200,29200,29200,0
20250318,153500,1172082900,29200,29200,29200,29200,0
20250318,153400,1172082900,29200,29200,29200,29200,0
20250318,153300,1172082900,29200,29200,29200,29200,0
20250318,153200,1172082900,29200,29200,29200,29200,0
20250318,153100,1172082900,29200,29200,29200,29200,0
20250318,153000,1172082900,29200,29200,29200,29200,627
20250318,152900,1153774500,29200,29200,29200,29200,0
20250318,152800,1153774500,29200,29200,29200,29200,0
20250318,152700,1153774500,29200,29200,29200,29200,0
20250318,152600,1153774500,29200,29200,29200,29200,0
20250318,152500,1153774500,29200,29200,29200,29200,0
20250318,152400,1153774500,29200,29200,29200,29200,0
20250318,152300,1153774500,29200,29200,29200,29200,0
20250318,152200,1153774500,29200,29200,29200,29200,0
20250318,152100,1153774500,29200,29200,29200,29200,0
20250318,152000,1153774500,29200,29200,29200,29200,0
20250318,151900,1153774500,29200,29200,29200,29150,50
20250318,151800,1152315600,29200,29150,29200,29150,32
20250318,151700,1151381400,29200,29150,29200,29150,392
20250318,151600,1139950200,29150,29150,29150,29150,20
20250318,151500,1139367200,29200,29200,29200,29150,51
20250318,151400,1137878950,29200,29200,29200,29200,207
20250318,151300,1131834550,29200,29200,29250,29200,334
20250318,151200,1122080750,29200,29200,29200,29200,31
20250318,151100,1121175550,29200,29200,29250,29200,30
20250318,151000,1120299500,29250,29200,29250,29200,67
20250318,150900,1118339800,29200,29250,29300,29200,33
20250318,150800,1117375950,29250,29250,29250,29250,0
20250318,150700,1117375950,29250,29250,29250,29250,75
20250318,150600,1115182200,29250,29250,29250,29250,255
20250318,150500,1107723450,29250,29300,29300,29250,30
20250318,150400,1106845900,29250,29250,29250,29200,48
20250318,150300,1105441950,29250,29250,29250,29250,1
20250318,150200,1105412700,29250,29250,29250,29250,12
20250318,150100,1105061700,29200,29200,29200,29200,13
20250318,150000,1104682100,29200,29200,29250,29200,26
20250318,145900,1103922650,29250,29250,29250,29250,0
20250318,145800,1103922650,29250,29250,29250,29250,103
20250318,145700,1100909900,29300,29300,29300,29300,1
20250318,145600,1100880600,29300,29300,29300,29300,0
20250318,145500,1100880600,29300,29300,29300,29300,201
20250318,145400,1094991300,29250,29250,29250,29250,9
20250318,145300,1094728050,29250,29250,29250,29250,23
20250318,145200,1094055300,29200,29200,29200,29200,104
20250318,145100,1091018500,29200,29200,29200,29200,2
20250318,145000,1090960100,29200,29200,29200,29200,10
20250318,144900,1090668100,29250,29250,29250,29250,1
20250318,144800,1090638850,29250,29250,29250,29250,12
20250318,144700,1090287850,29200,29200,29200,29200,0
20250318,144600,1090287850,29200,29200,29200,29200,0
20250318,144500,1090287850,29200,29200,29200,29200,5
20250318,144400,1090141850,29250,29250,29250,29250,53
20250318,144300,1088591600,29200,29200,29200,29200,0
20250318,144200,1088591600,29200,29200,29200,29200,0
20250318,144100,1088591600,29200,29200,29200,29200,0
20250318,144000,1088591600,29200,29200,29200,29200,50
20250318,143900,1087131600,29200,29200,29200,29200,0
20250318,143800,1087131600,29200,29200,29200,29200,55
20250318,143700,1085525600,29225,29225,29225,29225,0
20250318,143600,1085525600,29225,29225,29225,29225,1
20250318,143500,1085496375,29250,29250,29250,29250,82
20250318,143400,1083097875,29300,29300,29300,29300,0
20250318,143300,1083097875,29300,29300,29300,29300,0
20250318,143200,1083097875,29300,29300,29300,29300,20
20250318,143100,1082511875,29300,29300,29300,29300,10
20250318,143000,1082218875,29250,29250,29250,29250,4
20250318,142900,1082101875,29250,29250,29250,29250,59
20250318,142800,1080376125,29200,29200,29200,29200,10
20250318,142700,1080084125,29200,29200,29200,29200,50
20250318,142600,1078624125,29200,29200,29200,29200,1
20250318,142500,1078594925,29300,29250,29300,29200,145
20250318,142400,1074353975,29300,29300,29300,29300,7
20250318,142300,1074148875,29250,29250,29250,29250,83
20250318,142200,1071721125,29250,29275,29275,29250,110
20250318,142100,1068502925,29250,29250,29250,29250,0
20250318,142000,1068502925,29250,29250,29250,29250,1
20250318,141900,1068473675,29250,29250,29250,29250,14
20250318,141800,1068064175,29250,29250,29250,29250,90
20250318,141700,1065431675,29250,29275,29300,29250,378
20250318,141600,1054369625,29275,29275,29275,29275,0
20250318,141500,1054369625,29275,29275,29275,29275,36
20250318,141400,1053315725,29275,29275,29275,29275,30
20250318,141300,1052437475,29275,29275,29275,29275,20
20250318,141200,1051851975,29275,29275,29275,29275,17
20250318,141100,1051354300,29250,29250,29250,29250,1
20250318,141000,1051325050,29250,29300,29300,29250,3
20250318,140900,1051237200,29300,29200,29300,29200,366
20250318,140800,1040539700,29150,29150,29150,29150,5
20250318,140700,1040393950,29150,29200,29200,29150,8
20250318,140600,1040160500,29150,29150,29150,29150,13
20250318,140500,1039781550,29150,29150,29150,29150,63
20250318,140400,1037945100,29200,29200,29200,29200,30
20250318,140300,1037069100,29200,29200,29200,29200,0
20250318,140200,1037069100,29200,29200,29200,29175,25
20250318,140100,1036339125,29200,29200,29200,29200,35
20250318,140000,1035317125,29250,29150,29250,29150,122
20250318,135900,1031756925,29250,29150,29250,29150,15
20250318,135800,1031318925,29200,29200,29200,29200,105
20250318,135700,1028252925,29200,29150,29200,29150,131
20250318,135600,1024428175,29150,29150,29150,29150,0
20250318,135500,1024428175,29150,29150,29150,29150,21
20250318,135400,1023816025,29250,29200,29250,29200,8
20250318,135300,1023582375,29150,29150,29150,29150,1
20250318,135200,1023553225,29200,29200,29200,29200,4
20250318,135100,1023436425,29200,29200,29200,29200,2
20250318,135000,1023378025,29200,29200,29200,29200,0
20250318,134900,1023378025,29200,29200,29200,29200,1
20250318,134800,1023348825,29200,29200,29200,29200,25
20250318,134700,1022618825,29150,29150,29150,29150,7
20250318,134600,1022414775,29150,29150,29150,29150,0
20250318,134500,1022414775,29150,29150,29150,29150,22
20250318,134400,1021773475,29150,29150,29150,29150,19
20250318,134300,1021219625,29150,29200,29200,29150,4
20250318,134200,1021102875,29200,29200,29200,29200,92
20250318,134100,1018416475,29200,29350,29350,29200,28
20250318,134000,1017596625,29300,29200,29300,29200,6
20250318,133900,1017420925,29200,29200,29200,29200,0
20250318,133800,1017420925,29200,29250,29250,29200,26
20250318,133700,1016661075,29350,29300,29350,29200,9
20250318,133600,1016397775,29300,29300,29300,29300,0
20250318,133500,1016397775,29300,29300,29300,29300,0
20250318,133400,1016397775,29300,29300,29300,29300,0
20250318,133300,1016397775,29300,29250,29300,29250,101
20250318,133200,1013443475,29250,29350,29350,29250,25
20250318,133100,1012710725,29350,29350,29350,29350,0
20250318,133000,1012710725,29350,29275,29350,29250,18
20250318,132900,1012183400,29300,29300,29300,29300,0
20250318,132800,1012183400,29300,29300,29300,29300,15
20250318,132700,1011743900,29350,29350,29350,29350,0
20250318,132600,1011743900,29350,29300,29350,29300,148
20250318,132500,1007406650,29200,29250,29300,29200,61
20250318,132400,1005622850,29200,29200,29200,29200,20
20250318,132300,1005038850,29200,29200,29200,29200,158
20250318,132200,1000425250,29200,29200,29200,29200,34
20250318,132100,999432450,29200,29200,29200,29200,138
20250318,132000,995402850,29200,29200,29200,29200,0
20250318,131900,995402850,29200,29250,29300,29200,1104
20250318,131800,963130750,29250,29250,29250,29250,0
20250318,131700,963130750,29250,29250,29250,29250,60
20250318,131600,961375750,29300,29300,29300,29300,144
20250318,131500,957156550,29300,29300,29300,29300,21
20250318,131400,956541250,29350,29350,29350,29350,4
20250318,131300,956423850,29300,29300,29300,29300,1
20250318,131200,956394550,29300,29300,29300,29300,1
20250318,131100,956365250,29300,29300,29300,29300,0
20250318,131000,956365250,29300,29300,29300,29300,90
20250318,130900,953728250,29350,29300,29350,29300,13
20250318,130800,953346750,29300,29300,29300,29300,110
20250318,130700,950123750,29300,29300,29300,29300,1
20250318,130600,950094450,29300,29300,29300,29300,11
20250318,130500,949772150,29300,29300,29300,29300,103
20250318,130400,946754250,29300,29300,29300,29300,130
20250318,130300,942945250,29300,29300,29300,29300,1
20250318,130200,942915950,29300,29300,29300,29300,45
20250318,130100,941597450,29350,29350,29350,29350,5
20250318,130000,941450700,29350,29350,29350,29350,6
20250318,125900,941274600,29350,29350,29350,29350,12
20250318,125800,940922400,29350,29300,29350,29300,41
20250318,125700,939719100,29300,29300,29300,29300,39
20250318,125600,938576400,29300,29300,29300,29300,35
20250318,125500,937550900,29300,29300,29300,29300,3
20250318,125400,937463000,29250,29250,29250,29250,0
20250318,125300,937463000,29250,29250,29250,29250,9
20250318,125200,937199750,29350,29350,29350,29350,138
20250318,125100,933149450,29300,29300,29300,29300,80
20250318,125000,930805450,29250,29250,29250,29250,0
20250318,124900,930805450,29250,29250,29250,29250,43
20250318,124800,929547700,29250,29250,29250,29250,0
20250318,124700,929547700,29250,29250,29250,29250,32
20250318,124600,928611700,29300,29300,29300,29300,39
20250318,124500,927469000,29350,29300,29350,29250,217
20250318,124400,921111400,29300,29300,29300,29300,1
20250318,124300,921082100,29350,29400,29400,29350,11
20250318,124200,920758750,29400,29400,29400,29400,0
20250318,124100,920758750,29400,29350,29400,29350,60
20250318,124000,918997100,29350,29350,29350,29350,0
20250318,123900,918997100,29350,29350,29350,29350,0
20250318,123800,918997100,29350,29350,29350,29350,0
20250318,123700,918997100,29350,29300,29350,29300,27
20250318,123600,918204700,29300,29300,29300,29300,5
20250318,123500,918058200,29300,29300,29300,29250,64
20250318,123400,916183800,29300,29300,29300,29300,101
20250318,123300,913224500,29300,29300,29300,29300,0
20250318,123200,913224500,29300,29350,29350,29300,89
20250318,123100,910616650,29350,29300,29350,29300,52
20250318,123000,909092900,29350,29350,29350,29350,1
20250318,122900,909063550,29300,29300,29300,29300,0
20250318,122800,909063550,29300,29300,29325,29300,16
20250318,122700,908594675,29300,29350,29350,29300,17
20250318,122600,908096475,29400,29400,29400,29400,10
20250318,122500,907802475,29350,29400,29400,29350,6
20250318,122400,907626175,29300,29300,29300,29300,0
20250318,122300,907626175,29300,29350,29350,29300,280
20250318,122200,899421525,29350,29350,29350,29350,2
20250318,122100,899362825,29300,29300,29300,29300,0
20250318,122000,899362825,29300,29300,29300,29300,0
20250318,121900,899362825,29300,29300,29300,29300,0
20250318,121800,899362825,29300,29300,29300,29300,35
20250318,121700,898337325,29400,29400,29400,29400,0
20250318,121600,898337325,29400,29400,29400,29400,0
20250318,121500,898337325,29400,29350,29400,29350,203
20250318,121400,892379025,29350,29350,29350,29350,36
20250318,121300,891322425,29350,29350,29350,29350,100
20250318,121200,888387425,29400,29400,29400,29400,26
20250318,121100,887623025,29450,29450,29450,29450,0
20250318,121000,887623025,29450,29450,29450,29450,20
20250318,120900,887034025,29450,29400,29450,29400,119
20250318,120800,883534475,29350,29350,29350,29350,0
20250318,120700,883534475,29350,29350,29350,29350,0
20250318,120600,883534475,29350,29350,29350,29350,1
20250318,120500,883505125,29350,29350,29350,29350,23
20250318,120400,882830075,29350,29350,29350,29350,0
20250318,120300,882830075,29350,29350,29350,29350,0
20250318,120200,882830075,29350,29350,29350,29350,0
20250318,120100,882830075,29350,29350,29350,29350,33
20250318,120000,881861525,29350,29350,29400,29350,34
20250318,115900,880863575,29350,29300,29350,29300,19
20250318,115800,880306025,29450,29450,29450,29450,0
20250318,115700,880306025,29450,29300,29450,29300,389
20250318,115600,868866775,29300,29350,29350,29300,11
20250318,115500,868544225,29300,29300,29300,29300,1
20250318,115400,868514925,29350,29350,29350,29350,83
20250318,115300,866078875,29400,29400,29400,29350,56
20250318,115200,864433975,29400,29350,29400,29350,190
20250318,115100,858856125,29300,29300,29300,29300,6
20250318,115000,858680325,29250,29250,29250,29250,3
20250318,114900,858592575,29350,29350,29350,29350,0
20250318,114800,858592575,29350,29300,29350,29250,22
20250318,114700,857947725,29300,29300,29300,29300,34
20250318,114600,856951525,29300,29250,29300,29250,153
20250318,114500,852474225,29250,29300,29300,29250,8
20250318,114400,852240125,29300,29250,29300,29250,120
20250318,114300,848728925,29300,29300,29300,29300,0
20250318,114200,848728925,29300,29300,29300,29300,0
20250318,114100,848728925,29300,29300,29300,29300,0
20250318,114000,848728925,29300,29300,29300,29300,0
20250318,113900,848728925,29300,29300,29300,29300,0
20250318,113800,848728925,29300,29300,29300,29300,0
20250318,113700,848728925,29300,29250,29300,29250,10
20250318,113600,848436325,29300,29300,29300,29300,24
20250318,113500,847733125,29250,29300,29300,29250,31
20250318,113400,846826325,29350,29350,29350,29350,100
20250318,113300,843891325,29300,29300,29300,29300,60
20250318,113200,842133325,29300,29300,29300,29300,0
20250318,113100,842133325,29300,29300,29300,29250,23
20250318,113000,841459475,29250,29250,29250,29250,1
20250318,112900,841430225,29250,29250,29250,29250,30
20250318,112800,840552725,29250,29250,29250,29250,0
20250318,112700,840552725,29250,29250,29250,29250,46
20250318,112600,839207225,29250,29250,29250,29250,0
20250318,112500,839207225,29250,29250,29250,29250,0
20250318,112400,839207225,29250,29250,29250,29250,1
20250318,112300,839177975,29250,29250,29250,29250,12
20250318,112200,838826975,29200,29250,29250,29200,15
20250318,112100,838388275,29300,29300,29300,29300,0
20250318,112000,838388275,29300,29300,29300,29300,2
20250318,111900,838329675,29200,29200,29200,29200,19
20250318,111800,837774875,29250,29250,29250,29200,127
20250318,111700,834064525,29250,29250,29250,29250,3
20250318,111600,833976775,29250,29250,29250,29250,0
20250318,111500,833976775,29250,29250,29250,29250,5
20250318,111400,833830525,29200,29200,29200,29200,20
20250318,111300,833246525,29250,29200,29250,29200,14
20250318,111200,832837075,29200,29200,29200,29200,1
20250318,111100,832807875,29200,29200,29200,29200,0
20250318,111000,832807875,29200,29200,29200,29200,19
20250318,110900,832253075,29250,29200,29250,29200,56
20250318,110800,830616675,29200,29200,29200,29200,8
20250318,110700,830383075,29200,29200,29200,29200,0
20250318,110600,830383075,29200,29200,29200,29200,20
20250318,110500,829799075,29200,29200,29200,29200,17
20250318,110400,829302675,29200,29250,29250,29200,560
20250318,110300,812949375,29250,29300,29300,29250,6
20250318,110200,812773825,29250,29300,29300,29250,32
20250318,110100,811837325,29200,29200,29200,29200,21
20250318,110000,811224125,29200,29200,29250,29200,313
20250318,105900,802083825,29300,29300,29300,29250,347
20250318,105800,791932875,29300,29300,29300,29300,14
20250318,105700,791522675,29350,29350,29350,29350,0
20250318,105600,791522675,29350,29300,29350,29300,80
20250318,105500,789177925,29350,29400,29400,29350,14
20250318,105400,788766975,29350,29350,29350,29350,1
20250318,105300,788737625,29400,29400,29400,29400,3
20250318,105200,788649425,29350,29350,29350,29350,3
20250318,105100,788561375,29350,29350,29350,29350,13
20250318,105000,788179825,29300,29300,29300,29300,0
20250318,104900,788179825,29300,29250,29300,29250,50
20250318,104800,786716025,29300,29300,29300,29300,387
20250318,104700,775376925,29350,29350,29350,29350,0
20250318,104600,775376925,29350,29300,29350,29300,2
20250318,104500,775318275,29300,29400,29500,29300,496
20250318,104400,760761275,29400,29400,29400,29400,0
20250318,104300,760761275,29400,29450,29450,29400,239
20250318,104200,753733725,29450,29450,29450,29450,1
20250318,104100,753704275,29450,29450,29450,29450,0
20250318,104000,753704275,29450,29450,29450,29450,1
20250318,103900,753674825,29450,29450,29450,29450,3
20250318,103800,753586475,29450,29450,29450,29450,23
20250318,103700,752909125,29400,29400,29400,29400,0
20250318,103600,752909125,29400,29450,29450,29400,4
20250318,103500,752791375,29400,29350,29400,29350,70
20250318,103400,750735075,29400,29400,29400,29400,0
20250318,103300,750735075,29400,29400,29400,29400,10
20250318,103200,750441075,29400,29400,29400,29400,2
20250318,103100,750382275,29400,29400,29400,29400,0
20250318,103000,750382275,29400,29400,29450,29350,287
20250318,102900,741952825,29400,29400,29400,29400,1
20250318,102800,741923425,29550,29550,29550,29550,0
20250318,102700,741923425,29550,29500,29550,29400,23
20250318,102600,741244875,29500,29500,29500,29500,150
20250318,102500,736819875,29500,29350,29500,29350,907
20250318,102400,710072375,29350,29350,29350,29350,1
20250318,102300,710043025,29300,29300,29300,29300,0
20250318,102200,710043025,29300,29500,29500,29300,5
20250318,102100,709896325,29500,29450,29500,29450,14
20250318,102000,709483975,29450,29250,29450,29250,49
20250318,101900,708043025,29200,29325,29325,29200,90
20250318,101800,705411325,29250,29300,29400,29200,345
20250318,101700,695324775,29350,29350,29350,29350,120
20250318,101600,691802775,29350,29350,29350,29350,117
20250318,101500,688368825,29350,29350,29350,29350,36
20250318,101400,687312225,29400,29475,29475,29400,61
20250318,101300,685515250,29475,29450,29475,29450,14
20250318,101200,685102925,29450,29450,29450,29450,10
20250318,101100,684808425,29450,29425,29450,29425,44
20250318,101000,683513425,29425,29425,29425,29425,102
20250318,100900,680512075,29500,29350,29500,29350,41
20250318,100800,679308575,29350,29500,29500,29350,202
20250318,100700,673354725,29500,29500,29500,29500,92
20250318,100600,670640725,29550,29500,29550,29500,190
20250318,100500,665031225,29500,29400,29500,29400,34
20250318,100400,664030175,29400,29400,29400,29400,179
20250318,100300,658767575,29400,29450,29450,29400,247
20250318,100200,651497725,29450,29500,29500,29450,773
20250318,100100,628694275,29550,29500,29550,29500,14
20250318,100000,628280625,29500,29600,29600,29500,120
20250318,095900,624733125,29600,29600,29600,29600,25
20250318,095800,623993125,29550,29600,29600,29550,50
20250318,095700,622513925,29500,29550,29550,29500,193
20250318,095600,616811975,29550,29600,29600,29550,37
20250318,095500,615716875,29600,29600,29600,29600,11
20250318,095400,615391275,29550,29550,29550,29550,1
20250318,095300,615361725,29650,29550,29650,29550,51
20250318,095200,613849675,29550,29550,29600,29550,114
20250318,095100,610480725,29550,29600,29600,29550,103
20250318,095000,607431975,29600,29600,29650,29600,39
20250318,094900,606276075,29600,29650,29700,29600,67
20250318,094800,604291725,29600,29600,29650,29600,44
20250318,094700,602988675,29600,29600,29600,29600,44
20250318,094600,601686275,29600,29600,29600,29550,63
20250318,094500,599821825,29600,29600,29600,29600,108
20250318,094400,596625025,29550,29600,29600,29550,197
20250318,094300,590803025,29600,29600,29700,29600,70
20250318,094200,588730725,29600,29650,29650,29600,165
20250318,094100,583846675,29650,29600,29650,29600,14
20250318,094000,583431675,29600,29750,29750,29600,630
20250318,093900,564743875,29750,29850,29850,29750,18
20250318,093800,564207525,29750,29850,29850,29750,15
20250318,093700,563761125,29750,29750,29750,29750,5
20250318,093600,563612375,29800,29800,29800,29800,65
20250318,093500,561675375,29900,29900,29900,29900,5
20250318,093400,561525875,29800,29850,29900,29700,44
20250318,093300,560213975,29850,29900,29900,29850,188
20250318,093200,554596275,29900,29850,29900,29850,904
20250318,093100,527588875,29850,29850,29850,29850,113
20250318,093000,524215825,29850,29850,29850,29850,200
20250318,092900,518245825,29850,29800,29850,29800,382
20250318,092800,506853725,29800,29750,29850,29750,217
20250318,092700,500386325,29800,29675,29800,29675,236
20250318,092600,493361150,29750,29800,29800,29750,82
20250318,092500,490921000,29800,29750,29800,29750,292
20250318,092400,482225450,29750,29750,29750,29750,2
20250318,092300,482165950,29700,29750,29750,29700,54
20250318,092200,480562000,29750,29700,29750,29700,74
20250318,092100,478361000,29700,29700,29700,29700,14
20250318,092000,477945200,29700,29650,29700,29650,33
20250318,091900,476966100,29650,29650,29650,29650,22
20250318,091800,476313800,29650,29650,29700,29650,248
20250318,091700,468960550,29600,29700,29700,29600,1298
20250318,091600,430449950,29750,29750,29750,29750,4
20250318,091500,430330950,29750,29700,29800,29650,674
20250318,091400,410291200,29700,29650,29700,29650,87
20250318,091300,407707800,29650,29650,29650,29600,46
20250318,091200,406343950,29650,29750,29750,29650,2019
20250318,091100,346344750,29750,29850,29850,29750,121
20250318,091000,342738200,29900,29900,29950,29800,1266
20250318,090900,304919250,29900,29800,29900,29750,55
20250318,090800,303276000,30000,30100,30200,29750,1335
20250318,090700,263222200,30100,29850,30150,29850,3061
20250318,090600,171401225,29850,29800,29900,29800,995
20250318,090500,141729875,29800,29750,29800,29650,577
20250318,090400,124574725,29750,29700,29800,29650,562
20250318,090300,107847825,29650,29550,29700,29500,1045
20250318,090200,76882225,29400,29450,29600,29400,702
20250318,090100,56139200,29500,29450,29500,29350,1029
20250318,090000,25812300,29450,29250,29450,29150,880
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184800 1172082900 29200 29200 29200 29200 627
3 20250318 184700 1172082900 29200 29200 29200 29200 0
4 20250318 184600 1172082900 29200 29200 29200 29200 0
5 20250318 184500 1172082900 29200 29200 29200 29200 0
6 20250318 184400 1172082900 29200 29200 29200 29200 0
7 20250318 184300 1172082900 29200 29200 29200 29200 0
8 20250318 184200 1172082900 29200 29200 29200 29200 0
9 20250318 184100 1172082900 29200 29200 29200 29200 0
10 20250318 184000 1172082900 29200 29200 29200 29200 0
11 20250318 183900 1172082900 29200 29200 29200 29200 0
12 20250318 183800 1172082900 29200 29200 29200 29200 0
13 20250318 183700 1172082900 29200 29200 29200 29200 0
14 20250318 183600 1172082900 29200 29200 29200 29200 0
15 20250318 183500 1172082900 29200 29200 29200 29200 0
16 20250318 183400 1172082900 29200 29200 29200 29200 0
17 20250318 183300 1172082900 29200 29200 29200 29200 0
18 20250318 183200 1172082900 29200 29200 29200 29200 0
19 20250318 183100 1172082900 29200 29200 29200 29200 0
20 20250318 183000 1172082900 29200 29200 29200 29200 0
21 20250318 182900 1172082900 29200 29200 29200 29200 0
22 20250318 182800 1172082900 29200 29200 29200 29200 0
23 20250318 182700 1172082900 29200 29200 29200 29200 0
24 20250318 182600 1172082900 29200 29200 29200 29200 0
25 20250318 182500 1172082900 29200 29200 29200 29200 0
26 20250318 182400 1172082900 29200 29200 29200 29200 0
27 20250318 182300 1172082900 29200 29200 29200 29200 0
28 20250318 182200 1172082900 29200 29200 29200 29200 0
29 20250318 182100 1172082900 29200 29200 29200 29200 0
30 20250318 182000 1172082900 29200 29200 29200 29200 0
31 20250318 181900 1172082900 29200 29200 29200 29200 0
32 20250318 181800 1172082900 29200 29200 29200 29200 627
33 20250318 181700 1172082900 29200 29200 29200 29200 0
34 20250318 181600 1172082900 29200 29200 29200 29200 0
35 20250318 181500 1172082900 29200 29200 29200 29200 0
36 20250318 181400 1172082900 29200 29200 29200 29200 0
37 20250318 181300 1172082900 29200 29200 29200 29200 0
38 20250318 181200 1172082900 29200 29200 29200 29200 0
39 20250318 181100 1172082900 29200 29200 29200 29200 0
40 20250318 181000 1172082900 29200 29200 29200 29200 0
41 20250318 180900 1172082900 29200 29200 29200 29200 0
42 20250318 180800 1172082900 29200 29200 29200 29200 0
43 20250318 180700 1172082900 29200 29200 29200 29200 0
44 20250318 180600 1172082900 29200 29200 29200 29200 0
45 20250318 180500 1172082900 29200 29200 29200 29200 0
46 20250318 180400 1172082900 29200 29200 29200 29200 0
47 20250318 180300 1172082900 29200 29200 29200 29200 0
48 20250318 180200 1172082900 29200 29200 29200 29200 0
49 20250318 180100 1172082900 29200 29200 29200 29200 0
50 20250318 180000 1172082900 29200 29200 29200 29200 0
51 20250318 175900 1172082900 29200 29200 29200 29200 0
52 20250318 175800 1172082900 29200 29200 29200 29200 0
53 20250318 175700 1172082900 29200 29200 29200 29200 0
54 20250318 175600 1172082900 29200 29200 29200 29200 0
55 20250318 175500 1172082900 29200 29200 29200 29200 0
56 20250318 175400 1172082900 29200 29200 29200 29200 0
57 20250318 175300 1172082900 29200 29200 29200 29200 0
58 20250318 175200 1172082900 29200 29200 29200 29200 0
59 20250318 175100 1172082900 29200 29200 29200 29200 0
60 20250318 175000 1172082900 29200 29200 29200 29200 0
61 20250318 174900 1172082900 29200 29200 29200 29200 0
62 20250318 174800 1172082900 29200 29200 29200 29200 627
63 20250318 174700 1172082900 29200 29200 29200 29200 0
64 20250318 174600 1172082900 29200 29200 29200 29200 0
65 20250318 174500 1172082900 29200 29200 29200 29200 0
66 20250318 174400 1172082900 29200 29200 29200 29200 0
67 20250318 174300 1172082900 29200 29200 29200 29200 0
68 20250318 174200 1172082900 29200 29200 29200 29200 0
69 20250318 174100 1172082900 29200 29200 29200 29200 0
70 20250318 174000 1172082900 29200 29200 29200 29200 0
71 20250318 173900 1172082900 29200 29200 29200 29200 0
72 20250318 173800 1172082900 29200 29200 29200 29200 0
73 20250318 173700 1172082900 29200 29200 29200 29200 0
74 20250318 173600 1172082900 29200 29200 29200 29200 0
75 20250318 173500 1172082900 29200 29200 29200 29200 0
76 20250318 173400 1172082900 29200 29200 29200 29200 0
77 20250318 173300 1172082900 29200 29200 29200 29200 0
78 20250318 173200 1172082900 29200 29200 29200 29200 0
79 20250318 173100 1172082900 29200 29200 29200 29200 0
80 20250318 173000 1172082900 29200 29200 29200 29200 0
81 20250318 172900 1172082900 29200 29200 29200 29200 0
82 20250318 172800 1172082900 29200 29200 29200 29200 0
83 20250318 172700 1172082900 29200 29200 29200 29200 0
84 20250318 172600 1172082900 29200 29200 29200 29200 0
85 20250318 172500 1172082900 29200 29200 29200 29200 0
86 20250318 172400 1172082900 29200 29200 29200 29200 0
87 20250318 172300 1172082900 29200 29200 29200 29200 0
88 20250318 172200 1172082900 29200 29200 29200 29200 0
89 20250318 172100 1172082900 29200 29200 29200 29200 0
90 20250318 172000 1172082900 29200 29200 29200 29200 0
91 20250318 171900 1172082900 29200 29200 29200 29200 0
92 20250318 171800 1172082900 29200 29200 29200 29200 627
93 20250318 171700 1172082900 29200 29200 29200 29200 0
94 20250318 171600 1172082900 29200 29200 29200 29200 0
95 20250318 171500 1172082900 29200 29200 29200 29200 0
96 20250318 171400 1172082900 29200 29200 29200 29200 0
97 20250318 171300 1172082900 29200 29200 29200 29200 0
98 20250318 171200 1172082900 29200 29200 29200 29200 0
99 20250318 171100 1172082900 29200 29200 29200 29200 0
100 20250318 171000 1172082900 29200 29200 29200 29200 0
101 20250318 170900 1172082900 29200 29200 29200 29200 0
102 20250318 170800 1172082900 29200 29200 29200 29200 0
103 20250318 170700 1172082900 29200 29200 29200 29200 0
104 20250318 170600 1172082900 29200 29200 29200 29200 0
105 20250318 170500 1172082900 29200 29200 29200 29200 0
106 20250318 170400 1172082900 29200 29200 29200 29200 0
107 20250318 170300 1172082900 29200 29200 29200 29200 0
108 20250318 170200 1172082900 29200 29200 29200 29200 0
109 20250318 170100 1172082900 29200 29200 29200 29200 0
110 20250318 170000 1172082900 29200 29200 29200 29200 0
111 20250318 165900 1172082900 29200 29200 29200 29200 0
112 20250318 165800 1172082900 29200 29200 29200 29200 0
113 20250318 165700 1172082900 29200 29200 29200 29200 0
114 20250318 165600 1172082900 29200 29200 29200 29200 0
115 20250318 165500 1172082900 29200 29200 29200 29200 0
116 20250318 165400 1172082900 29200 29200 29200 29200 0
117 20250318 165300 1172082900 29200 29200 29200 29200 0
118 20250318 165200 1172082900 29200 29200 29200 29200 0
119 20250318 165100 1172082900 29200 29200 29200 29200 0
120 20250318 165000 1172082900 29200 29200 29200 29200 0
121 20250318 164900 1172082900 29200 29200 29200 29200 0
122 20250318 164800 1172082900 29200 29200 29200 29200 627
123 20250318 164700 1172082900 29200 29200 29200 29200 0
124 20250318 164600 1172082900 29200 29200 29200 29200 0
125 20250318 164500 1172082900 29200 29200 29200 29200 0
126 20250318 164400 1172082900 29200 29200 29200 29200 0
127 20250318 164300 1172082900 29200 29200 29200 29200 0
128 20250318 164200 1172082900 29200 29200 29200 29200 0
129 20250318 164100 1172082900 29200 29200 29200 29200 0
130 20250318 164000 1172082900 29200 29200 29200 29200 0
131 20250318 163900 1172082900 29200 29200 29200 29200 0
132 20250318 163800 1172082900 29200 29200 29200 29200 0
133 20250318 163700 1172082900 29200 29200 29200 29200 0
134 20250318 163600 1172082900 29200 29200 29200 29200 0
135 20250318 163500 1172082900 29200 29200 29200 29200 0
136 20250318 163400 1172082900 29200 29200 29200 29200 0
137 20250318 163300 1172082900 29200 29200 29200 29200 0
138 20250318 163200 1172082900 29200 29200 29200 29200 0
139 20250318 163100 1172082900 29200 29200 29200 29200 0
140 20250318 163000 1172082900 29200 29200 29200 29200 0
141 20250318 162900 1172082900 29200 29200 29200 29200 0
142 20250318 162800 1172082900 29200 29200 29200 29200 0
143 20250318 162700 1172082900 29200 29200 29200 29200 0
144 20250318 162600 1172082900 29200 29200 29200 29200 0
145 20250318 162500 1172082900 29200 29200 29200 29200 0
146 20250318 162400 1172082900 29200 29200 29200 29200 0
147 20250318 162300 1172082900 29200 29200 29200 29200 0
148 20250318 162200 1172082900 29200 29200 29200 29200 0
149 20250318 162100 1172082900 29200 29200 29200 29200 0
150 20250318 162000 1172082900 29200 29200 29200 29200 0
151 20250318 161900 1172082900 29200 29200 29200 29200 0
152 20250318 161800 1172082900 29200 29200 29200 29200 627
153 20250318 161700 1172082900 29200 29200 29200 29200 0
154 20250318 161600 1172082900 29200 29200 29200 29200 0
155 20250318 161500 1172082900 29200 29200 29200 29200 0
156 20250318 161400 1172082900 29200 29200 29200 29200 0
157 20250318 161300 1172082900 29200 29200 29200 29200 0
158 20250318 161200 1172082900 29200 29200 29200 29200 0
159 20250318 161100 1172082900 29200 29200 29200 29200 0
160 20250318 161000 1172082900 29200 29200 29200 29200 0
161 20250318 160900 1172082900 29200 29200 29200 29200 0
162 20250318 160800 1172082900 29200 29200 29200 29200 0
163 20250318 160700 1172082900 29200 29200 29200 29200 0
164 20250318 160600 1172082900 29200 29200 29200 29200 0
165 20250318 160500 1172082900 29200 29200 29200 29200 0
166 20250318 160400 1172082900 29200 29200 29200 29200 0
167 20250318 160300 1172082900 29200 29200 29200 29200 0
168 20250318 160200 1172082900 29200 29200 29200 29200 0
169 20250318 160100 1172082900 29200 29200 29200 29200 0
170 20250318 160000 1172082900 29200 29200 29200 29200 0
171 20250318 155900 1172082900 29200 29200 29200 29200 0
172 20250318 155800 1172082900 29200 29200 29200 29200 0
173 20250318 155700 1172082900 29200 29200 29200 29200 0
174 20250318 155600 1172082900 29200 29200 29200 29200 0
175 20250318 155500 1172082900 29200 29200 29200 29200 0
176 20250318 155400 1172082900 29200 29200 29200 29200 0
177 20250318 155300 1172082900 29200 29200 29200 29200 0
178 20250318 155200 1172082900 29200 29200 29200 29200 0
179 20250318 155100 1172082900 29200 29200 29200 29200 0
180 20250318 155000 1172082900 29200 29200 29200 29200 0
181 20250318 154900 1172082900 29200 29200 29200 29200 0
182 20250318 154800 1172082900 29200 29200 29200 29200 627
183 20250318 154700 1172082900 29200 29200 29200 29200 0
184 20250318 154600 1172082900 29200 29200 29200 29200 0
185 20250318 154500 1172082900 29200 29200 29200 29200 0
186 20250318 154400 1172082900 29200 29200 29200 29200 0
187 20250318 154300 1172082900 29200 29200 29200 29200 0
188 20250318 154200 1172082900 29200 29200 29200 29200 0
189 20250318 154100 1172082900 29200 29200 29200 29200 0
190 20250318 154000 1172082900 29200 29200 29200 29200 0
191 20250318 153900 1172082900 29200 29200 29200 29200 0
192 20250318 153800 1172082900 29200 29200 29200 29200 0
193 20250318 153700 1172082900 29200 29200 29200 29200 0
194 20250318 153600 1172082900 29200 29200 29200 29200 0
195 20250318 153500 1172082900 29200 29200 29200 29200 0
196 20250318 153400 1172082900 29200 29200 29200 29200 0
197 20250318 153300 1172082900 29200 29200 29200 29200 0
198 20250318 153200 1172082900 29200 29200 29200 29200 0
199 20250318 153100 1172082900 29200 29200 29200 29200 0
200 20250318 153000 1172082900 29200 29200 29200 29200 627
201 20250318 152900 1153774500 29200 29200 29200 29200 0
202 20250318 152800 1153774500 29200 29200 29200 29200 0
203 20250318 152700 1153774500 29200 29200 29200 29200 0
204 20250318 152600 1153774500 29200 29200 29200 29200 0
205 20250318 152500 1153774500 29200 29200 29200 29200 0
206 20250318 152400 1153774500 29200 29200 29200 29200 0
207 20250318 152300 1153774500 29200 29200 29200 29200 0
208 20250318 152200 1153774500 29200 29200 29200 29200 0
209 20250318 152100 1153774500 29200 29200 29200 29200 0
210 20250318 152000 1153774500 29200 29200 29200 29200 0
211 20250318 151900 1153774500 29200 29200 29200 29150 50
212 20250318 151800 1152315600 29200 29150 29200 29150 32
213 20250318 151700 1151381400 29200 29150 29200 29150 392
214 20250318 151600 1139950200 29150 29150 29150 29150 20
215 20250318 151500 1139367200 29200 29200 29200 29150 51
216 20250318 151400 1137878950 29200 29200 29200 29200 207
217 20250318 151300 1131834550 29200 29200 29250 29200 334
218 20250318 151200 1122080750 29200 29200 29200 29200 31
219 20250318 151100 1121175550 29200 29200 29250 29200 30
220 20250318 151000 1120299500 29250 29200 29250 29200 67
221 20250318 150900 1118339800 29200 29250 29300 29200 33
222 20250318 150800 1117375950 29250 29250 29250 29250 0
223 20250318 150700 1117375950 29250 29250 29250 29250 75
224 20250318 150600 1115182200 29250 29250 29250 29250 255
225 20250318 150500 1107723450 29250 29300 29300 29250 30
226 20250318 150400 1106845900 29250 29250 29250 29200 48
227 20250318 150300 1105441950 29250 29250 29250 29250 1
228 20250318 150200 1105412700 29250 29250 29250 29250 12
229 20250318 150100 1105061700 29200 29200 29200 29200 13
230 20250318 150000 1104682100 29200 29200 29250 29200 26
231 20250318 145900 1103922650 29250 29250 29250 29250 0
232 20250318 145800 1103922650 29250 29250 29250 29250 103
233 20250318 145700 1100909900 29300 29300 29300 29300 1
234 20250318 145600 1100880600 29300 29300 29300 29300 0
235 20250318 145500 1100880600 29300 29300 29300 29300 201
236 20250318 145400 1094991300 29250 29250 29250 29250 9
237 20250318 145300 1094728050 29250 29250 29250 29250 23
238 20250318 145200 1094055300 29200 29200 29200 29200 104
239 20250318 145100 1091018500 29200 29200 29200 29200 2
240 20250318 145000 1090960100 29200 29200 29200 29200 10
241 20250318 144900 1090668100 29250 29250 29250 29250 1
242 20250318 144800 1090638850 29250 29250 29250 29250 12
243 20250318 144700 1090287850 29200 29200 29200 29200 0
244 20250318 144600 1090287850 29200 29200 29200 29200 0
245 20250318 144500 1090287850 29200 29200 29200 29200 5
246 20250318 144400 1090141850 29250 29250 29250 29250 53
247 20250318 144300 1088591600 29200 29200 29200 29200 0
248 20250318 144200 1088591600 29200 29200 29200 29200 0
249 20250318 144100 1088591600 29200 29200 29200 29200 0
250 20250318 144000 1088591600 29200 29200 29200 29200 50
251 20250318 143900 1087131600 29200 29200 29200 29200 0
252 20250318 143800 1087131600 29200 29200 29200 29200 55
253 20250318 143700 1085525600 29225 29225 29225 29225 0
254 20250318 143600 1085525600 29225 29225 29225 29225 1
255 20250318 143500 1085496375 29250 29250 29250 29250 82
256 20250318 143400 1083097875 29300 29300 29300 29300 0
257 20250318 143300 1083097875 29300 29300 29300 29300 0
258 20250318 143200 1083097875 29300 29300 29300 29300 20
259 20250318 143100 1082511875 29300 29300 29300 29300 10
260 20250318 143000 1082218875 29250 29250 29250 29250 4
261 20250318 142900 1082101875 29250 29250 29250 29250 59
262 20250318 142800 1080376125 29200 29200 29200 29200 10
263 20250318 142700 1080084125 29200 29200 29200 29200 50
264 20250318 142600 1078624125 29200 29200 29200 29200 1
265 20250318 142500 1078594925 29300 29250 29300 29200 145
266 20250318 142400 1074353975 29300 29300 29300 29300 7
267 20250318 142300 1074148875 29250 29250 29250 29250 83
268 20250318 142200 1071721125 29250 29275 29275 29250 110
269 20250318 142100 1068502925 29250 29250 29250 29250 0
270 20250318 142000 1068502925 29250 29250 29250 29250 1
271 20250318 141900 1068473675 29250 29250 29250 29250 14
272 20250318 141800 1068064175 29250 29250 29250 29250 90
273 20250318 141700 1065431675 29250 29275 29300 29250 378
274 20250318 141600 1054369625 29275 29275 29275 29275 0
275 20250318 141500 1054369625 29275 29275 29275 29275 36
276 20250318 141400 1053315725 29275 29275 29275 29275 30
277 20250318 141300 1052437475 29275 29275 29275 29275 20
278 20250318 141200 1051851975 29275 29275 29275 29275 17
279 20250318 141100 1051354300 29250 29250 29250 29250 1
280 20250318 141000 1051325050 29250 29300 29300 29250 3
281 20250318 140900 1051237200 29300 29200 29300 29200 366
282 20250318 140800 1040539700 29150 29150 29150 29150 5
283 20250318 140700 1040393950 29150 29200 29200 29150 8
284 20250318 140600 1040160500 29150 29150 29150 29150 13
285 20250318 140500 1039781550 29150 29150 29150 29150 63
286 20250318 140400 1037945100 29200 29200 29200 29200 30
287 20250318 140300 1037069100 29200 29200 29200 29200 0
288 20250318 140200 1037069100 29200 29200 29200 29175 25
289 20250318 140100 1036339125 29200 29200 29200 29200 35
290 20250318 140000 1035317125 29250 29150 29250 29150 122
291 20250318 135900 1031756925 29250 29150 29250 29150 15
292 20250318 135800 1031318925 29200 29200 29200 29200 105
293 20250318 135700 1028252925 29200 29150 29200 29150 131
294 20250318 135600 1024428175 29150 29150 29150 29150 0
295 20250318 135500 1024428175 29150 29150 29150 29150 21
296 20250318 135400 1023816025 29250 29200 29250 29200 8
297 20250318 135300 1023582375 29150 29150 29150 29150 1
298 20250318 135200 1023553225 29200 29200 29200 29200 4
299 20250318 135100 1023436425 29200 29200 29200 29200 2
300 20250318 135000 1023378025 29200 29200 29200 29200 0
301 20250318 134900 1023378025 29200 29200 29200 29200 1
302 20250318 134800 1023348825 29200 29200 29200 29200 25
303 20250318 134700 1022618825 29150 29150 29150 29150 7
304 20250318 134600 1022414775 29150 29150 29150 29150 0
305 20250318 134500 1022414775 29150 29150 29150 29150 22
306 20250318 134400 1021773475 29150 29150 29150 29150 19
307 20250318 134300 1021219625 29150 29200 29200 29150 4
308 20250318 134200 1021102875 29200 29200 29200 29200 92
309 20250318 134100 1018416475 29200 29350 29350 29200 28
310 20250318 134000 1017596625 29300 29200 29300 29200 6
311 20250318 133900 1017420925 29200 29200 29200 29200 0
312 20250318 133800 1017420925 29200 29250 29250 29200 26
313 20250318 133700 1016661075 29350 29300 29350 29200 9
314 20250318 133600 1016397775 29300 29300 29300 29300 0
315 20250318 133500 1016397775 29300 29300 29300 29300 0
316 20250318 133400 1016397775 29300 29300 29300 29300 0
317 20250318 133300 1016397775 29300 29250 29300 29250 101
318 20250318 133200 1013443475 29250 29350 29350 29250 25
319 20250318 133100 1012710725 29350 29350 29350 29350 0
320 20250318 133000 1012710725 29350 29275 29350 29250 18
321 20250318 132900 1012183400 29300 29300 29300 29300 0
322 20250318 132800 1012183400 29300 29300 29300 29300 15
323 20250318 132700 1011743900 29350 29350 29350 29350 0
324 20250318 132600 1011743900 29350 29300 29350 29300 148
325 20250318 132500 1007406650 29200 29250 29300 29200 61
326 20250318 132400 1005622850 29200 29200 29200 29200 20
327 20250318 132300 1005038850 29200 29200 29200 29200 158
328 20250318 132200 1000425250 29200 29200 29200 29200 34
329 20250318 132100 999432450 29200 29200 29200 29200 138
330 20250318 132000 995402850 29200 29200 29200 29200 0
331 20250318 131900 995402850 29200 29250 29300 29200 1104
332 20250318 131800 963130750 29250 29250 29250 29250 0
333 20250318 131700 963130750 29250 29250 29250 29250 60
334 20250318 131600 961375750 29300 29300 29300 29300 144
335 20250318 131500 957156550 29300 29300 29300 29300 21
336 20250318 131400 956541250 29350 29350 29350 29350 4
337 20250318 131300 956423850 29300 29300 29300 29300 1
338 20250318 131200 956394550 29300 29300 29300 29300 1
339 20250318 131100 956365250 29300 29300 29300 29300 0
340 20250318 131000 956365250 29300 29300 29300 29300 90
341 20250318 130900 953728250 29350 29300 29350 29300 13
342 20250318 130800 953346750 29300 29300 29300 29300 110
343 20250318 130700 950123750 29300 29300 29300 29300 1
344 20250318 130600 950094450 29300 29300 29300 29300 11
345 20250318 130500 949772150 29300 29300 29300 29300 103
346 20250318 130400 946754250 29300 29300 29300 29300 130
347 20250318 130300 942945250 29300 29300 29300 29300 1
348 20250318 130200 942915950 29300 29300 29300 29300 45
349 20250318 130100 941597450 29350 29350 29350 29350 5
350 20250318 130000 941450700 29350 29350 29350 29350 6
351 20250318 125900 941274600 29350 29350 29350 29350 12
352 20250318 125800 940922400 29350 29300 29350 29300 41
353 20250318 125700 939719100 29300 29300 29300 29300 39
354 20250318 125600 938576400 29300 29300 29300 29300 35
355 20250318 125500 937550900 29300 29300 29300 29300 3
356 20250318 125400 937463000 29250 29250 29250 29250 0
357 20250318 125300 937463000 29250 29250 29250 29250 9
358 20250318 125200 937199750 29350 29350 29350 29350 138
359 20250318 125100 933149450 29300 29300 29300 29300 80
360 20250318 125000 930805450 29250 29250 29250 29250 0
361 20250318 124900 930805450 29250 29250 29250 29250 43
362 20250318 124800 929547700 29250 29250 29250 29250 0
363 20250318 124700 929547700 29250 29250 29250 29250 32
364 20250318 124600 928611700 29300 29300 29300 29300 39
365 20250318 124500 927469000 29350 29300 29350 29250 217
366 20250318 124400 921111400 29300 29300 29300 29300 1
367 20250318 124300 921082100 29350 29400 29400 29350 11
368 20250318 124200 920758750 29400 29400 29400 29400 0
369 20250318 124100 920758750 29400 29350 29400 29350 60
370 20250318 124000 918997100 29350 29350 29350 29350 0
371 20250318 123900 918997100 29350 29350 29350 29350 0
372 20250318 123800 918997100 29350 29350 29350 29350 0
373 20250318 123700 918997100 29350 29300 29350 29300 27
374 20250318 123600 918204700 29300 29300 29300 29300 5
375 20250318 123500 918058200 29300 29300 29300 29250 64
376 20250318 123400 916183800 29300 29300 29300 29300 101
377 20250318 123300 913224500 29300 29300 29300 29300 0
378 20250318 123200 913224500 29300 29350 29350 29300 89
379 20250318 123100 910616650 29350 29300 29350 29300 52
380 20250318 123000 909092900 29350 29350 29350 29350 1
381 20250318 122900 909063550 29300 29300 29300 29300 0
382 20250318 122800 909063550 29300 29300 29325 29300 16
383 20250318 122700 908594675 29300 29350 29350 29300 17
384 20250318 122600 908096475 29400 29400 29400 29400 10
385 20250318 122500 907802475 29350 29400 29400 29350 6
386 20250318 122400 907626175 29300 29300 29300 29300 0
387 20250318 122300 907626175 29300 29350 29350 29300 280
388 20250318 122200 899421525 29350 29350 29350 29350 2
389 20250318 122100 899362825 29300 29300 29300 29300 0
390 20250318 122000 899362825 29300 29300 29300 29300 0
391 20250318 121900 899362825 29300 29300 29300 29300 0
392 20250318 121800 899362825 29300 29300 29300 29300 35
393 20250318 121700 898337325 29400 29400 29400 29400 0
394 20250318 121600 898337325 29400 29400 29400 29400 0
395 20250318 121500 898337325 29400 29350 29400 29350 203
396 20250318 121400 892379025 29350 29350 29350 29350 36
397 20250318 121300 891322425 29350 29350 29350 29350 100
398 20250318 121200 888387425 29400 29400 29400 29400 26
399 20250318 121100 887623025 29450 29450 29450 29450 0
400 20250318 121000 887623025 29450 29450 29450 29450 20
401 20250318 120900 887034025 29450 29400 29450 29400 119
402 20250318 120800 883534475 29350 29350 29350 29350 0
403 20250318 120700 883534475 29350 29350 29350 29350 0
404 20250318 120600 883534475 29350 29350 29350 29350 1
405 20250318 120500 883505125 29350 29350 29350 29350 23
406 20250318 120400 882830075 29350 29350 29350 29350 0
407 20250318 120300 882830075 29350 29350 29350 29350 0
408 20250318 120200 882830075 29350 29350 29350 29350 0
409 20250318 120100 882830075 29350 29350 29350 29350 33
410 20250318 120000 881861525 29350 29350 29400 29350 34
411 20250318 115900 880863575 29350 29300 29350 29300 19
412 20250318 115800 880306025 29450 29450 29450 29450 0
413 20250318 115700 880306025 29450 29300 29450 29300 389
414 20250318 115600 868866775 29300 29350 29350 29300 11
415 20250318 115500 868544225 29300 29300 29300 29300 1
416 20250318 115400 868514925 29350 29350 29350 29350 83
417 20250318 115300 866078875 29400 29400 29400 29350 56
418 20250318 115200 864433975 29400 29350 29400 29350 190
419 20250318 115100 858856125 29300 29300 29300 29300 6
420 20250318 115000 858680325 29250 29250 29250 29250 3
421 20250318 114900 858592575 29350 29350 29350 29350 0
422 20250318 114800 858592575 29350 29300 29350 29250 22
423 20250318 114700 857947725 29300 29300 29300 29300 34
424 20250318 114600 856951525 29300 29250 29300 29250 153
425 20250318 114500 852474225 29250 29300 29300 29250 8
426 20250318 114400 852240125 29300 29250 29300 29250 120
427 20250318 114300 848728925 29300 29300 29300 29300 0
428 20250318 114200 848728925 29300 29300 29300 29300 0
429 20250318 114100 848728925 29300 29300 29300 29300 0
430 20250318 114000 848728925 29300 29300 29300 29300 0
431 20250318 113900 848728925 29300 29300 29300 29300 0
432 20250318 113800 848728925 29300 29300 29300 29300 0
433 20250318 113700 848728925 29300 29250 29300 29250 10
434 20250318 113600 848436325 29300 29300 29300 29300 24
435 20250318 113500 847733125 29250 29300 29300 29250 31
436 20250318 113400 846826325 29350 29350 29350 29350 100
437 20250318 113300 843891325 29300 29300 29300 29300 60
438 20250318 113200 842133325 29300 29300 29300 29300 0
439 20250318 113100 842133325 29300 29300 29300 29250 23
440 20250318 113000 841459475 29250 29250 29250 29250 1
441 20250318 112900 841430225 29250 29250 29250 29250 30
442 20250318 112800 840552725 29250 29250 29250 29250 0
443 20250318 112700 840552725 29250 29250 29250 29250 46
444 20250318 112600 839207225 29250 29250 29250 29250 0
445 20250318 112500 839207225 29250 29250 29250 29250 0
446 20250318 112400 839207225 29250 29250 29250 29250 1
447 20250318 112300 839177975 29250 29250 29250 29250 12
448 20250318 112200 838826975 29200 29250 29250 29200 15
449 20250318 112100 838388275 29300 29300 29300 29300 0
450 20250318 112000 838388275 29300 29300 29300 29300 2
451 20250318 111900 838329675 29200 29200 29200 29200 19
452 20250318 111800 837774875 29250 29250 29250 29200 127
453 20250318 111700 834064525 29250 29250 29250 29250 3
454 20250318 111600 833976775 29250 29250 29250 29250 0
455 20250318 111500 833976775 29250 29250 29250 29250 5
456 20250318 111400 833830525 29200 29200 29200 29200 20
457 20250318 111300 833246525 29250 29200 29250 29200 14
458 20250318 111200 832837075 29200 29200 29200 29200 1
459 20250318 111100 832807875 29200 29200 29200 29200 0
460 20250318 111000 832807875 29200 29200 29200 29200 19
461 20250318 110900 832253075 29250 29200 29250 29200 56
462 20250318 110800 830616675 29200 29200 29200 29200 8
463 20250318 110700 830383075 29200 29200 29200 29200 0
464 20250318 110600 830383075 29200 29200 29200 29200 20
465 20250318 110500 829799075 29200 29200 29200 29200 17
466 20250318 110400 829302675 29200 29250 29250 29200 560
467 20250318 110300 812949375 29250 29300 29300 29250 6
468 20250318 110200 812773825 29250 29300 29300 29250 32
469 20250318 110100 811837325 29200 29200 29200 29200 21
470 20250318 110000 811224125 29200 29200 29250 29200 313
471 20250318 105900 802083825 29300 29300 29300 29250 347
472 20250318 105800 791932875 29300 29300 29300 29300 14
473 20250318 105700 791522675 29350 29350 29350 29350 0
474 20250318 105600 791522675 29350 29300 29350 29300 80
475 20250318 105500 789177925 29350 29400 29400 29350 14
476 20250318 105400 788766975 29350 29350 29350 29350 1
477 20250318 105300 788737625 29400 29400 29400 29400 3
478 20250318 105200 788649425 29350 29350 29350 29350 3
479 20250318 105100 788561375 29350 29350 29350 29350 13
480 20250318 105000 788179825 29300 29300 29300 29300 0
481 20250318 104900 788179825 29300 29250 29300 29250 50
482 20250318 104800 786716025 29300 29300 29300 29300 387
483 20250318 104700 775376925 29350 29350 29350 29350 0
484 20250318 104600 775376925 29350 29300 29350 29300 2
485 20250318 104500 775318275 29300 29400 29500 29300 496
486 20250318 104400 760761275 29400 29400 29400 29400 0
487 20250318 104300 760761275 29400 29450 29450 29400 239
488 20250318 104200 753733725 29450 29450 29450 29450 1
489 20250318 104100 753704275 29450 29450 29450 29450 0
490 20250318 104000 753704275 29450 29450 29450 29450 1
491 20250318 103900 753674825 29450 29450 29450 29450 3
492 20250318 103800 753586475 29450 29450 29450 29450 23
493 20250318 103700 752909125 29400 29400 29400 29400 0
494 20250318 103600 752909125 29400 29450 29450 29400 4
495 20250318 103500 752791375 29400 29350 29400 29350 70
496 20250318 103400 750735075 29400 29400 29400 29400 0
497 20250318 103300 750735075 29400 29400 29400 29400 10
498 20250318 103200 750441075 29400 29400 29400 29400 2
499 20250318 103100 750382275 29400 29400 29400 29400 0
500 20250318 103000 750382275 29400 29400 29450 29350 287
501 20250318 102900 741952825 29400 29400 29400 29400 1
502 20250318 102800 741923425 29550 29550 29550 29550 0
503 20250318 102700 741923425 29550 29500 29550 29400 23
504 20250318 102600 741244875 29500 29500 29500 29500 150
505 20250318 102500 736819875 29500 29350 29500 29350 907
506 20250318 102400 710072375 29350 29350 29350 29350 1
507 20250318 102300 710043025 29300 29300 29300 29300 0
508 20250318 102200 710043025 29300 29500 29500 29300 5
509 20250318 102100 709896325 29500 29450 29500 29450 14
510 20250318 102000 709483975 29450 29250 29450 29250 49
511 20250318 101900 708043025 29200 29325 29325 29200 90
512 20250318 101800 705411325 29250 29300 29400 29200 345
513 20250318 101700 695324775 29350 29350 29350 29350 120
514 20250318 101600 691802775 29350 29350 29350 29350 117
515 20250318 101500 688368825 29350 29350 29350 29350 36
516 20250318 101400 687312225 29400 29475 29475 29400 61
517 20250318 101300 685515250 29475 29450 29475 29450 14
518 20250318 101200 685102925 29450 29450 29450 29450 10
519 20250318 101100 684808425 29450 29425 29450 29425 44
520 20250318 101000 683513425 29425 29425 29425 29425 102
521 20250318 100900 680512075 29500 29350 29500 29350 41
522 20250318 100800 679308575 29350 29500 29500 29350 202
523 20250318 100700 673354725 29500 29500 29500 29500 92
524 20250318 100600 670640725 29550 29500 29550 29500 190
525 20250318 100500 665031225 29500 29400 29500 29400 34
526 20250318 100400 664030175 29400 29400 29400 29400 179
527 20250318 100300 658767575 29400 29450 29450 29400 247
528 20250318 100200 651497725 29450 29500 29500 29450 773
529 20250318 100100 628694275 29550 29500 29550 29500 14
530 20250318 100000 628280625 29500 29600 29600 29500 120
531 20250318 095900 624733125 29600 29600 29600 29600 25
532 20250318 095800 623993125 29550 29600 29600 29550 50
533 20250318 095700 622513925 29500 29550 29550 29500 193
534 20250318 095600 616811975 29550 29600 29600 29550 37
535 20250318 095500 615716875 29600 29600 29600 29600 11
536 20250318 095400 615391275 29550 29550 29550 29550 1
537 20250318 095300 615361725 29650 29550 29650 29550 51
538 20250318 095200 613849675 29550 29550 29600 29550 114
539 20250318 095100 610480725 29550 29600 29600 29550 103
540 20250318 095000 607431975 29600 29600 29650 29600 39
541 20250318 094900 606276075 29600 29650 29700 29600 67
542 20250318 094800 604291725 29600 29600 29650 29600 44
543 20250318 094700 602988675 29600 29600 29600 29600 44
544 20250318 094600 601686275 29600 29600 29600 29550 63
545 20250318 094500 599821825 29600 29600 29600 29600 108
546 20250318 094400 596625025 29550 29600 29600 29550 197
547 20250318 094300 590803025 29600 29600 29700 29600 70
548 20250318 094200 588730725 29600 29650 29650 29600 165
549 20250318 094100 583846675 29650 29600 29650 29600 14
550 20250318 094000 583431675 29600 29750 29750 29600 630
551 20250318 093900 564743875 29750 29850 29850 29750 18
552 20250318 093800 564207525 29750 29850 29850 29750 15
553 20250318 093700 563761125 29750 29750 29750 29750 5
554 20250318 093600 563612375 29800 29800 29800 29800 65
555 20250318 093500 561675375 29900 29900 29900 29900 5
556 20250318 093400 561525875 29800 29850 29900 29700 44
557 20250318 093300 560213975 29850 29900 29900 29850 188
558 20250318 093200 554596275 29900 29850 29900 29850 904
559 20250318 093100 527588875 29850 29850 29850 29850 113
560 20250318 093000 524215825 29850 29850 29850 29850 200
561 20250318 092900 518245825 29850 29800 29850 29800 382
562 20250318 092800 506853725 29800 29750 29850 29750 217
563 20250318 092700 500386325 29800 29675 29800 29675 236
564 20250318 092600 493361150 29750 29800 29800 29750 82
565 20250318 092500 490921000 29800 29750 29800 29750 292
566 20250318 092400 482225450 29750 29750 29750 29750 2
567 20250318 092300 482165950 29700 29750 29750 29700 54
568 20250318 092200 480562000 29750 29700 29750 29700 74
569 20250318 092100 478361000 29700 29700 29700 29700 14
570 20250318 092000 477945200 29700 29650 29700 29650 33
571 20250318 091900 476966100 29650 29650 29650 29650 22
572 20250318 091800 476313800 29650 29650 29700 29650 248
573 20250318 091700 468960550 29600 29700 29700 29600 1298
574 20250318 091600 430449950 29750 29750 29750 29750 4
575 20250318 091500 430330950 29750 29700 29800 29650 674
576 20250318 091400 410291200 29700 29650 29700 29650 87
577 20250318 091300 407707800 29650 29650 29650 29600 46
578 20250318 091200 406343950 29650 29750 29750 29650 2019
579 20250318 091100 346344750 29750 29850 29850 29750 121
580 20250318 091000 342738200 29900 29900 29950 29800 1266
581 20250318 090900 304919250 29900 29800 29900 29750 55
582 20250318 090800 303276000 30000 30100 30200 29750 1335
583 20250318 090700 263222200 30100 29850 30150 29850 3061
584 20250318 090600 171401225 29850 29800 29900 29800 995
585 20250318 090500 141729875 29800 29750 29800 29650 577
586 20250318 090400 124574725 29750 29700 29800 29650 562
587 20250318 090300 107847825 29650 29550 29700 29500 1045
588 20250318 090200 76882225 29400 29450 29600 29400 702
589 20250318 090100 56139200 29500 29450 29500 29350 1029
590 20250318 090000 25812300 29450 29250 29450 29150 880