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

596
009420/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185400,31577266600,34250,34250,34250,34250,16055
20250318,185300,31577266600,34250,34250,34250,34250,0
20250318,185200,31577266600,34250,34250,34250,34250,0
20250318,185100,31577266600,34250,34250,34250,34250,0
20250318,185000,31577266600,34250,34250,34250,34250,0
20250318,184900,31577266600,34250,34250,34250,34250,0
20250318,184800,31577266600,34250,34250,34250,34250,0
20250318,184700,31577266600,34250,34250,34250,34250,0
20250318,184600,31577266600,34250,34250,34250,34250,0
20250318,184500,31577266600,34250,34250,34250,34250,0
20250318,184400,31577266600,34250,34250,34250,34250,0
20250318,184300,31577266600,34250,34250,34250,34250,0
20250318,184200,31577266600,34250,34250,34250,34250,0
20250318,184100,31577266600,34250,34250,34250,34250,0
20250318,184000,31577266600,34250,34250,34250,34250,0
20250318,183900,31577266600,34250,34250,34250,34250,0
20250318,183800,31577266600,34250,34250,34250,34250,0
20250318,183700,31577266600,34250,34250,34250,34250,0
20250318,183600,31577266600,34250,34250,34250,34250,0
20250318,183500,31577266600,34250,34250,34250,34250,0
20250318,183400,31577266600,34250,34250,34250,34250,0
20250318,183300,31577266600,34250,34250,34250,34250,0
20250318,183200,31577266600,34250,34250,34250,34250,0
20250318,183100,31577266600,34250,34250,34250,34250,0
20250318,183000,31577266600,34250,34250,34250,34250,0
20250318,182900,31577266600,34250,34250,34250,34250,0
20250318,182800,31577266600,34250,34250,34250,34250,0
20250318,182700,31577266600,34250,34250,34250,34250,0
20250318,182600,31577266600,34250,34250,34250,34250,0
20250318,182500,31577266600,34250,34250,34250,34250,0
20250318,182400,31577266600,34250,34250,34250,34250,16055
20250318,182300,31577266600,34250,34250,34250,34250,0
20250318,182200,31577266600,34250,34250,34250,34250,0
20250318,182100,31577266600,34250,34250,34250,34250,0
20250318,182000,31577266600,34250,34250,34250,34250,0
20250318,181900,31577266600,34250,34250,34250,34250,0
20250318,181800,31577266600,34250,34250,34250,34250,0
20250318,181700,31577266600,34250,34250,34250,34250,0
20250318,181600,31577266600,34250,34250,34250,34250,0
20250318,181500,31577266600,34250,34250,34250,34250,0
20250318,181400,31577266600,34250,34250,34250,34250,0
20250318,181300,31577266600,34250,34250,34250,34250,0
20250318,181200,31577266600,34250,34250,34250,34250,0
20250318,181100,31577266600,34250,34250,34250,34250,0
20250318,181000,31577266600,34250,34250,34250,34250,0
20250318,180900,31577266600,34250,34250,34250,34250,0
20250318,180800,31577266600,34250,34250,34250,34250,0
20250318,180700,31577266600,34250,34250,34250,34250,0
20250318,180600,31577266600,34250,34250,34250,34250,0
20250318,180500,31577266600,34250,34250,34250,34250,0
20250318,180400,31577266600,34250,34250,34250,34250,0
20250318,180300,31577266600,34250,34250,34250,34250,0
20250318,180200,31577266600,34250,34250,34250,34250,0
20250318,180100,31577266600,34250,34250,34250,34250,0
20250318,180000,31577266600,34250,34250,34250,34250,0
20250318,175900,31577266600,34250,34250,34250,34250,0
20250318,175800,31577266600,34250,34250,34250,34250,0
20250318,175700,31577266600,34250,34250,34250,34250,0
20250318,175600,31577266600,34250,34250,34250,34250,0
20250318,175500,31577266600,34250,34250,34250,34250,0
20250318,175400,31577266600,34250,34250,34250,34250,16055
20250318,175300,31577266600,34250,34250,34250,34250,0
20250318,175200,31577266600,34250,34250,34250,34250,0
20250318,175100,31577266600,34250,34250,34250,34250,0
20250318,175000,31577266600,34250,34250,34250,34250,0
20250318,174900,31577266600,34250,34250,34250,34250,0
20250318,174800,31577266600,34250,34250,34250,34250,0
20250318,174700,31577266600,34250,34250,34250,34250,0
20250318,174600,31577266600,34250,34250,34250,34250,0
20250318,174500,31577266600,34250,34250,34250,34250,0
20250318,174400,31577266600,34250,34250,34250,34250,0
20250318,174300,31577266600,34250,34250,34250,34250,0
20250318,174200,31577266600,34250,34250,34250,34250,0
20250318,174100,31577266600,34250,34250,34250,34250,0
20250318,174000,31577266600,34250,34250,34250,34250,0
20250318,173900,31577266600,34250,34250,34250,34250,0
20250318,173800,31577266600,34250,34250,34250,34250,0
20250318,173700,31577266600,34250,34250,34250,34250,0
20250318,173600,31577266600,34250,34250,34250,34250,0
20250318,173500,31577266600,34250,34250,34250,34250,0
20250318,173400,31577266600,34250,34250,34250,34250,0
20250318,173300,31577266600,34250,34250,34250,34250,0
20250318,173200,31577266600,34250,34250,34250,34250,0
20250318,173100,31577266600,34250,34250,34250,34250,0
20250318,173000,31577266600,34250,34250,34250,34250,0
20250318,172900,31577266600,34250,34250,34250,34250,0
20250318,172800,31577266600,34250,34250,34250,34250,0
20250318,172700,31577266600,34250,34250,34250,34250,0
20250318,172600,31577266600,34250,34250,34250,34250,0
20250318,172500,31577266600,34250,34250,34250,34250,0
20250318,172400,31577266600,34250,34250,34250,34250,16055
20250318,172300,31577266600,34250,34250,34250,34250,0
20250318,172200,31577266600,34250,34250,34250,34250,0
20250318,172100,31577266600,34250,34250,34250,34250,0
20250318,172000,31577266600,34250,34250,34250,34250,0
20250318,171900,31577266600,34250,34250,34250,34250,0
20250318,171800,31577266600,34250,34250,34250,34250,0
20250318,171700,31577266600,34250,34250,34250,34250,0
20250318,171600,31577266600,34250,34250,34250,34250,0
20250318,171500,31577266600,34250,34250,34250,34250,0
20250318,171400,31577266600,34250,34250,34250,34250,0
20250318,171300,31577266600,34250,34250,34250,34250,0
20250318,171200,31577266600,34250,34250,34250,34250,0
20250318,171100,31577266600,34250,34250,34250,34250,0
20250318,171000,31577266600,34250,34250,34250,34250,0
20250318,170900,31577266600,34250,34250,34250,34250,0
20250318,170800,31577266600,34250,34250,34250,34250,0
20250318,170700,31577266600,34250,34250,34250,34250,0
20250318,170600,31577266600,34250,34250,34250,34250,0
20250318,170500,31577266600,34250,34250,34250,34250,0
20250318,170400,31577266600,34250,34250,34250,34250,0
20250318,170300,31577266600,34250,34250,34250,34250,0
20250318,170200,31577266600,34250,34250,34250,34250,0
20250318,170100,31577266600,34250,34250,34250,34250,0
20250318,170000,31577266600,34250,34250,34250,34250,0
20250318,165900,31577266600,34250,34250,34250,34250,0
20250318,165800,31577266600,34250,34250,34250,34250,0
20250318,165700,31577266600,34250,34250,34250,34250,0
20250318,165600,31577266600,34250,34250,34250,34250,0
20250318,165500,31577266600,34250,34250,34250,34250,0
20250318,165400,31577266600,34250,34250,34250,34250,16055
20250318,165300,31577266600,34250,34250,34250,34250,0
20250318,165200,31577266600,34250,34250,34250,34250,0
20250318,165100,31577266600,34250,34250,34250,34250,0
20250318,165000,31577266600,34250,34250,34250,34250,0
20250318,164900,31577266600,34250,34250,34250,34250,0
20250318,164800,31577266600,34250,34250,34250,34250,0
20250318,164700,31577266600,34250,34250,34250,34250,0
20250318,164600,31577266600,34250,34250,34250,34250,0
20250318,164500,31577266600,34250,34250,34250,34250,0
20250318,164400,31577266600,34250,34250,34250,34250,0
20250318,164300,31577266600,34250,34250,34250,34250,0
20250318,164200,31577266600,34250,34250,34250,34250,0
20250318,164100,31577266600,34250,34250,34250,34250,0
20250318,164000,31577266600,34250,34250,34250,34250,0
20250318,163900,31577266600,34250,34250,34250,34250,0
20250318,163800,31577266600,34250,34250,34250,34250,0
20250318,163700,31577266600,34250,34250,34250,34250,0
20250318,163600,31577266600,34250,34250,34250,34250,0
20250318,163500,31577266600,34250,34250,34250,34250,0
20250318,163400,31577266600,34250,34250,34250,34250,0
20250318,163300,31577266600,34250,34250,34250,34250,0
20250318,163200,31577266600,34250,34250,34250,34250,0
20250318,163100,31577266600,34250,34250,34250,34250,0
20250318,163000,31577266600,34250,34250,34250,34250,0
20250318,162900,31577266600,34250,34250,34250,34250,0
20250318,162800,31577266600,34250,34250,34250,34250,0
20250318,162700,31577266600,34250,34250,34250,34250,0
20250318,162600,31577266600,34250,34250,34250,34250,0
20250318,162500,31577266600,34250,34250,34250,34250,0
20250318,162400,31577266600,34250,34250,34250,34250,16055
20250318,162300,31577266600,34250,34250,34250,34250,0
20250318,162200,31577266600,34250,34250,34250,34250,0
20250318,162100,31577266600,34250,34250,34250,34250,0
20250318,162000,31577266600,34250,34250,34250,34250,0
20250318,161900,31577266600,34250,34250,34250,34250,0
20250318,161800,31577266600,34250,34250,34250,34250,0
20250318,161700,31577266600,34250,34250,34250,34250,0
20250318,161600,31577266600,34250,34250,34250,34250,0
20250318,161500,31577266600,34250,34250,34250,34250,0
20250318,161400,31577266600,34250,34250,34250,34250,0
20250318,161300,31577266600,34250,34250,34250,34250,0
20250318,161200,31577266600,34250,34250,34250,34250,0
20250318,161100,31577266600,34250,34250,34250,34250,0
20250318,161000,31577266600,34250,34250,34250,34250,0
20250318,160900,31577266600,34250,34250,34250,34250,0
20250318,160800,31577266600,34250,34250,34250,34250,0
20250318,160700,31577266600,34250,34250,34250,34250,0
20250318,160600,31577266600,34250,34250,34250,34250,0
20250318,160500,31577266600,34250,34250,34250,34250,0
20250318,160400,31577266600,34250,34250,34250,34250,0
20250318,160300,31577266600,34250,34250,34250,34250,0
20250318,160200,31577266600,34250,34250,34250,34250,0
20250318,160100,31577266600,34250,34250,34250,34250,0
20250318,160000,31577266600,34250,34250,34250,34250,0
20250318,155900,31577266600,34250,34250,34250,34250,0
20250318,155800,31577266600,34250,34250,34250,34250,0
20250318,155700,31577266600,34250,34250,34250,34250,0
20250318,155600,31577266600,34250,34250,34250,34250,0
20250318,155500,31577266600,34250,34250,34250,34250,0
20250318,155400,31577266600,34250,34250,34250,34250,16055
20250318,155300,31577266600,34250,34250,34250,34250,0
20250318,155200,31577266600,34250,34250,34250,34250,0
20250318,155100,31577266600,34250,34250,34250,34250,0
20250318,155000,31577266600,34250,34250,34250,34250,0
20250318,154900,31577266600,34250,34250,34250,34250,0
20250318,154800,31577266600,34250,34250,34250,34250,0
20250318,154700,31577266600,34250,34250,34250,34250,0
20250318,154600,31577266600,34250,34250,34250,34250,0
20250318,154500,31577266600,34250,34250,34250,34250,0
20250318,154400,31577266600,34250,34250,34250,34250,0
20250318,154300,31577266600,34250,34250,34250,34250,0
20250318,154200,31577266600,34250,34250,34250,34250,0
20250318,154100,31577266600,34250,34250,34250,34250,0
20250318,154000,31577266600,34250,34250,34250,34250,0
20250318,153900,31577266600,34250,34250,34250,34250,0
20250318,153800,31577266600,34250,34250,34250,34250,0
20250318,153700,31577266600,34250,34250,34250,34250,0
20250318,153600,31577266600,34250,34250,34250,34250,0
20250318,153500,31577266600,34250,34250,34250,34250,0
20250318,153400,31577266600,34250,34250,34250,34250,0
20250318,153300,31577266600,34250,34250,34250,34250,0
20250318,153200,31577266600,34250,34250,34250,34250,0
20250318,153100,31577266600,34250,34250,34250,34250,0
20250318,153000,31577266600,34250,34250,34250,34250,16055
20250318,152900,31027382850,34150,34150,34150,34150,0
20250318,152800,31027382850,34150,34150,34150,34150,0
20250318,152700,31027382850,34150,34150,34150,34150,0
20250318,152600,31027382850,34150,34150,34150,34150,0
20250318,152500,31027382850,34150,34150,34150,34150,0
20250318,152400,31027382850,34150,34150,34150,34150,0
20250318,152300,31027382850,34150,34150,34150,34150,0
20250318,152200,31027382850,34150,34150,34150,34150,0
20250318,152100,31027382850,34150,34150,34150,34150,0
20250318,152000,31027382850,34150,34150,34150,34150,0
20250318,151900,31027382850,34150,34100,34200,34100,642
20250318,151800,31005479400,34200,34050,34200,34050,979
20250318,151700,30972058100,34050,34150,34200,34050,2491
20250318,151600,30887145750,34150,34200,34200,34100,1517
20250318,151500,30835322325,34150,34150,34200,34100,406
20250318,151400,30821457175,34100,34150,34200,34100,1932
20250318,151300,30755488925,34150,34250,34250,34150,2144
20250318,151200,30682240275,34250,34250,34300,34150,1896
20250318,151100,30617383575,34200,34300,34300,34200,3370
20250318,151000,30502107825,34250,34300,34300,34250,3931
20250318,150900,30367385925,34300,34300,34350,34250,868
20250318,150800,30337602625,34300,34250,34350,34250,1172
20250318,150700,30297409025,34300,34250,34300,34250,1667
20250318,150600,30240297075,34250,34250,34300,34250,409
20250318,150500,30226284575,34200,34300,34300,34200,1791
20250318,150400,30164947575,34250,34350,34350,34250,926
20250318,150300,30133210950,34300,34300,34350,34300,652
20250318,150200,30110845750,34350,34350,34350,34250,929
20250318,150100,30078957450,34350,34300,34350,34300,202
20250318,150000,30072025200,34300,34250,34300,34250,1934
20250318,145900,30005719600,34250,34200,34250,34200,657
20250318,145800,29983232400,34250,34300,34300,34200,812
20250318,145700,29955414600,34300,34300,34300,34250,524
20250318,145600,29937451400,34300,34300,34350,34300,1875
20250318,145500,29873128925,34350,34300,34350,34300,433
20250318,145400,29858267325,34300,34325,34350,34300,631
20250318,145300,29836599150,34300,34350,34400,34300,565
20250318,145200,29817192600,34400,34350,34400,34350,352
20250318,145100,29805091200,34400,34350,34400,34300,543
20250318,145000,29786435450,34350,34300,34400,34300,568
20250318,144900,29766921650,34300,34300,34350,34300,1768
20250318,144800,29706249350,34350,34300,34350,34300,1711
20250318,144700,29647484550,34300,34300,34350,34300,1464
20250318,144600,29597237200,34300,34300,34350,34300,283
20250318,144500,29587521200,34300,34400,34400,34300,400
20250318,144400,29573768450,34400,34300,34400,34300,820
20250318,144300,29545618050,34300,34350,34400,34300,555
20250318,144200,29526544800,34400,34350,34400,34350,311
20250318,144100,29515854900,34400,34350,34400,34300,372
20250318,144000,29503081150,34350,34350,34350,34300,773
20250318,143900,29476539400,34350,34300,34400,34300,2600
20250318,143800,29387266850,34300,34350,34350,34300,2000
20250318,143700,29318647600,34350,34300,34350,34250,708
20250318,143600,29294361900,34250,34250,34300,34250,565
20250318,143500,29275001100,34300,34300,34300,34250,634
20250318,143400,29253266200,34250,34300,34300,34250,441
20250318,143300,29238150950,34300,34300,34350,34300,639
20250318,143200,29216225450,34300,34300,34350,34250,805
20250318,143100,29188609850,34300,34300,34300,34250,444
20250318,143000,29173385600,34300,34250,34350,34250,494
20250318,142900,29156432100,34300,34300,34350,34250,1021
20250318,142800,29121422900,34300,34250,34300,34250,981
20250318,142700,29087794800,34250,34250,34300,34200,648
20250318,142600,29065606500,34300,34200,34300,34200,630
20250318,142500,29044042050,34200,34250,34300,34200,568
20250318,142400,29024592550,34250,34200,34250,34200,390
20250318,142300,29011246200,34200,34250,34250,34200,841
20250318,142200,28982460550,34250,34200,34250,34150,706
20250318,142100,28958301100,34200,34200,34250,34200,515
20250318,142000,28940671650,34250,34200,34300,34200,1313
20250318,141900,28895731300,34250,34250,34300,34200,728
20250318,141800,28870808950,34250,34200,34250,34200,753
20250318,141700,28845030650,34200,34150,34250,34150,504
20250318,141600,28827788400,34150,34250,34250,34150,860
20250318,141500,28798357500,34200,34200,34250,34200,731
20250318,141400,28773336650,34200,34250,34250,34200,375
20250318,141300,28760501700,34200,34200,34250,34150,788
20250318,141200,28733535625,34200,34225,34250,34200,822
20250318,141100,28705404225,34250,34200,34300,34200,716
20250318,141000,28680888575,34200,34200,34250,34150,2024
20250318,140900,28611632525,34150,34150,34200,34100,754
20250318,140800,28585872675,34150,34100,34200,34100,874
20250318,140700,28556006375,34100,34050,34150,34050,894
20250318,140600,28525508925,34100,34000,34100,34000,489
20250318,140500,28508859575,34000,34000,34100,34000,424
20250318,140400,28494424375,34000,34100,34100,34000,704
20250318,140300,28470451175,34050,34100,34100,34050,450
20250318,140200,28455123625,34100,34050,34100,34050,971
20250318,140100,28422049675,34050,34000,34100,34000,357
20250318,140000,28409891625,34000,34050,34100,34000,422
20250318,135900,28395514775,34050,34000,34050,34000,1078
20250318,135800,28358837675,34000,34050,34100,34000,739
20250318,135700,28333672625,34050,34000,34100,34000,364
20250318,135600,28321288475,34050,34000,34050,34000,451
20250318,135500,28305938775,34000,34000,34100,34000,432
20250318,135400,28291235125,34000,34000,34100,34000,782
20250318,135300,28264633875,34050,34050,34100,34000,991
20250318,135200,28230915925,34050,34050,34100,34050,960
20250318,135100,28198217325,34100,34150,34150,34050,1098
20250318,135000,28160779375,34100,34150,34150,34100,687
20250318,134900,28137330975,34100,34125,34150,34100,360
20250318,134800,28125044775,34100,34150,34150,34100,695
20250318,134700,28101330525,34100,34100,34150,34100,842
20250318,134600,28072586625,34150,34100,34150,34100,515
20250318,134500,28055010825,34100,34100,34150,34100,548
20250318,134400,28036306875,34100,34150,34200,34100,504
20250318,134300,28019084375,34150,34250,34250,34150,353
20250318,134200,28007013775,34250,34300,34300,34150,3079
20250318,134100,27901535425,34300,34300,34400,34250,2003
20250318,134000,27832745275,34300,34300,34350,34300,877
20250318,133900,27802627225,34300,34300,34350,34250,858
20250318,133800,27773165225,34300,34300,34350,34250,1630
20250318,133700,27717251175,34300,34050,34300,34050,5093
20250318,133600,27543118925,34100,34000,34100,34000,790
20250318,133500,27516218225,34000,34000,34050,34000,626
20250318,133400,27494918375,34000,34000,34050,34000,679
20250318,133300,27471817125,34000,34000,34050,33950,580
20250318,133200,27452105275,34000,33950,34000,33950,893
20250318,133100,27421775525,33950,33950,34000,33950,592
20250318,133000,27401659425,33950,33900,33950,33900,541
20250318,132900,27383297175,33900,33900,34000,33900,616
20250318,132800,27362384075,33900,33950,34000,33900,711
20250318,132700,27338251875,33950,34000,34000,33950,2008
20250318,132600,27270030275,34050,34000,34050,34000,338
20250318,132500,27258522575,34000,34000,34050,34000,428
20250318,132400,27243960275,34000,34050,34050,34000,386
20250318,132300,27230817075,34050,34050,34100,34050,309
20250318,132200,27220285325,34000,34100,34100,34000,526
20250318,132100,27202352375,34100,34050,34100,34050,501
20250318,132000,27185282775,34050,34000,34050,34000,227
20250318,131900,27177560775,34050,34000,34100,34000,431
20250318,131800,27162880775,34000,34000,34100,34000,421
20250318,131700,27148546225,34000,34100,34100,34000,438
20250318,131600,27133635075,34100,34050,34150,34050,579
20250318,131500,27113880025,34050,34050,34100,34000,1609
20250318,131400,27059148425,34000,34000,34050,34000,468
20250318,131300,27043226025,34050,34050,34050,34000,443
20250318,131200,27028141975,34100,34100,34150,34050,425
20250318,131100,27013659675,34050,34150,34150,34050,949
20250318,131000,26981269025,34050,34000,34150,34000,2869
20250318,130900,26883398475,34000,34000,34050,33950,1146
20250318,130800,26844384250,34000,34000,34050,34000,621
20250318,130700,26823254800,34000,34000,34050,34000,544
20250318,130600,26804748750,34050,33900,34050,33900,1117
20250318,130500,26766808600,33900,33900,33950,33900,555
20250318,130400,26747983700,33900,33850,33950,33850,601
20250318,130300,26727627650,33900,33850,33900,33850,579
20250318,130200,26708018150,33900,33850,33900,33800,2246
20250318,130100,26631984400,33850,33850,33900,33850,134
20250318,130000,26627447200,33900,33900,34000,33800,2118
20250318,125900,26555673600,33900,33850,33900,33850,425
20250318,125800,26541271700,33900,33800,33900,33800,1473
20250318,125700,26491416200,33800,33825,33850,33800,1176
20250318,125600,26451645500,33850,33850,33900,33800,3172
20250318,125500,26344276050,33900,33875,33900,33850,857
20250318,125400,26315248350,33900,33900,33900,33850,721
20250318,125300,26290809850,33850,33850,33900,33850,733
20250318,125200,26265981450,33850,33900,33900,33850,2072
20250318,125100,26195821000,33900,33900,33900,33850,66
20250318,125000,26193586150,33850,33900,33900,33850,874
20250318,124900,26163979550,33850,33900,33900,33850,1813
20250318,124800,26102523750,33900,33900,33950,33850,460
20250318,124700,26086922800,33850,33900,33950,33850,1711
20250318,124600,26028899400,33900,33900,33950,33900,479
20250318,124500,26012658750,33900,33900,33950,33850,225
20250318,124400,26005034900,33900,33850,33900,33850,4238
20250318,124300,25861568700,33850,33900,33950,33850,1928
20250318,124200,25796218500,33900,33850,33950,33850,331
20250318,124100,25785002300,33900,33900,33950,33900,1048
20250318,124000,25749463725,33900,33950,33950,33900,491
20250318,123900,25732808775,33900,33950,33950,33900,668
20250318,123800,25710147325,33950,33900,33950,33900,282
20250318,123700,25700574725,33900,33900,34000,33900,283
20250318,123600,25690970325,33900,33900,33950,33900,707
20250318,123500,25666982725,33900,33900,33950,33850,310
20250318,123400,25656479775,33900,33850,33950,33850,310
20250318,123300,25645971525,33850,33950,33950,33850,991
20250318,123200,25612388125,33900,33900,33950,33900,887
20250318,123100,25582308525,33900,33950,34000,33900,3836
20250318,123000,25452191950,34000,34050,34100,34000,2405
20250318,122900,25370413950,34050,34050,34050,34000,658
20250318,122800,25348027450,34050,34050,34050,34000,378
20250318,122700,25335156650,34050,34050,34100,34050,1056
20250318,122600,25299189550,34050,34050,34100,34050,1487
20250318,122500,25248536700,34050,34050,34100,34050,125
20250318,122400,25244277900,34100,34050,34100,34050,304
20250318,122300,25233916250,34100,34100,34100,34050,449
20250318,122200,25218609000,34100,34050,34150,34050,587
20250318,122100,25198582250,34050,34050,34100,34050,477
20250318,122000,25182319550,34050,34150,34150,34050,434
20250318,121900,25167514850,34100,34100,34100,34050,755
20250318,121800,25141775900,34050,34100,34100,34050,385
20250318,121700,25128653850,34100,34050,34100,34000,640
20250318,121600,25106850050,34050,34050,34100,34050,708
20250318,121500,25082732350,34050,34100,34100,34000,378
20250318,121400,25069851200,34050,34050,34100,34050,172
20250318,121300,25063993850,34050,34050,34100,34050,384
20250318,121200,25050907800,34050,34100,34100,34050,401
20250318,121100,25037243000,34050,34050,34100,34050,355
20250318,121000,25025144400,34050,34050,34050,34000,916
20250318,120900,24993963850,34000,33950,34000,33950,905
20250318,120800,24963199200,33950,33950,34000,33950,785
20250318,120700,24936527500,33950,33950,34000,33950,569
20250318,120600,24917189650,33950,33900,34000,33900,325
20250318,120500,24906162050,33950,33900,34050,33900,529
20250318,120400,24888192600,33900,34000,34000,33900,247
20250318,120300,24879804350,34000,34025,34025,33950,1014
20250318,120200,24845330725,34000,33950,34050,33900,914
20250318,120100,24814268775,33950,33900,33950,33900,411
20250318,120000,24800318875,33950,33950,33950,33900,472
20250318,115900,24784302525,33950,33950,34000,33900,595
20250318,115800,24764102025,33950,33900,33950,33900,660
20250318,115700,24741708575,33900,33900,34000,33900,1401
20250318,115600,24694148275,33900,33900,33950,33900,1378
20250318,115500,24647423550,33900,33900,33950,33900,1649
20250318,115400,24591458650,33950,33950,33950,33900,723
20250318,115300,24566925800,33950,33950,33950,33900,5478
20250318,115200,24380979950,33950,34000,34000,33950,1932
20250318,115100,24315321400,34000,33950,34050,33950,3832
20250318,115000,24185014550,34000,34000,34000,33950,471
20250318,114900,24169010350,33950,33950,34000,33950,1469
20250318,114800,24119100450,33950,33950,34000,33950,556
20250318,114700,24100208850,33950,33950,34000,33950,1389
20250318,114600,24052993500,33950,33950,34000,33950,481
20250318,114500,24036644200,33950,34000,34000,33950,542
20250318,114400,24018229650,33950,33950,34000,33900,4830
20250318,114300,23854251975,33950,33950,33950,33950,0
20250318,114200,23854251975,33950,33950,33950,33950,0
20250318,114100,23854251975,33950,33950,33950,33950,0
20250318,114000,23854251975,33950,33950,33950,33950,0
20250318,113900,23854251975,33950,33950,33950,33950,0
20250318,113800,23854251975,33950,33950,33950,33950,0
20250318,113700,23854251975,33950,33950,34000,33950,814
20250318,113600,23826616425,33950,34000,34050,33950,6746
20250318,113500,23597312025,34000,34000,34050,34000,451
20250318,113400,23581964775,34000,34000,34100,34000,1321
20250318,113300,23536996025,34050,34100,34100,34000,1118
20250318,113200,23498928975,34100,34050,34100,34050,608
20250318,113100,23478216525,34050,34050,34100,34050,420
20250318,113000,23463905175,34100,34050,34100,34050,453
20250318,112900,23448459025,34100,34050,34100,34050,701
20250318,112800,23424587675,34050,34100,34100,34050,418
20250318,112700,23410343475,34050,34050,34100,34050,302
20250318,112600,23400060325,34050,34050,34100,34000,1294
20250318,112500,23355997725,34100,34050,34100,34000,1159
20250318,112400,23316527625,34050,34100,34150,34050,1780
20250318,112300,23255845925,34100,34150,34150,34100,805
20250318,112200,23228372625,34100,34100,34150,34100,252
20250318,112100,23219779125,34100,34050,34150,34050,958
20250318,112000,23187122325,34050,34050,34100,34050,414
20250318,111900,23173008850,34100,34050,34100,34050,702
20250318,111800,23149085150,34100,34100,34150,34050,293
20250318,111700,23139095850,34050,34100,34100,34050,379
20250318,111600,23126185150,34100,34050,34150,34050,1252
20250318,111500,23083526350,34050,34100,34150,34050,386
20250318,111400,23070366250,34100,34150,34150,34100,612
20250318,111300,23049485150,34150,34050,34150,34050,548
20250318,111200,23030793400,34100,34050,34100,34050,630
20250318,111100,23009330250,34100,34100,34100,34050,497
20250318,111000,22992387450,34100,34150,34150,34050,819
20250318,110900,22964464000,34100,34100,34100,34050,847
20250318,110800,22935592700,34050,34100,34100,34050,400
20250318,110700,22921962100,34050,34100,34100,34050,419
20250318,110600,22907694850,34050,34100,34100,34000,267
20250318,110500,22898604700,34050,33950,34050,33950,961
20250318,110400,22865916500,33950,33950,34050,33950,340
20250318,110300,22854358500,33950,34000,34050,33950,1660
20250318,110200,22797931450,34000,34050,34050,34000,997
20250318,110100,22764012650,34000,34050,34050,34000,263
20250318,110000,22755063400,34000,34050,34100,34000,1097
20250318,105900,22717718675,34050,34050,34100,34000,521
20250318,105800,22699980825,34050,34000,34050,34000,774
20250318,105700,22673636225,34000,34050,34050,34000,374
20250318,105600,22660907275,34000,34050,34050,34000,414
20250318,105500,22646816625,34050,34050,34100,34000,454
20250318,105400,22631346625,34050,34050,34100,34000,1088
20250318,105300,22594333700,34050,34100,34100,34000,417
20250318,105200,22580122250,34100,34000,34150,34000,1268
20250318,105100,22536896150,34000,34000,34050,34000,471
20250318,105000,22520871800,33950,33950,34000,33900,2396
20250318,104900,22439435500,33950,34000,34000,33950,729
20250318,104800,22414661300,33950,33900,34000,33850,1131
20250318,104700,22376280675,33900,33850,33950,33850,858
20250318,104600,22347183050,33900,33900,33950,33850,684
20250318,104500,22324007450,33900,33900,33950,33850,704
20250318,104400,22300153700,33900,33800,33950,33800,758
20250318,104300,22274481950,33850,33800,33900,33800,1295
20250318,104200,22230676700,33850,33800,33900,33800,1123
20250318,104100,22192672150,33800,33800,33850,33800,1462
20250318,104000,22143218000,33850,33900,33900,33800,4882
20250318,103900,21977930200,33900,33950,33950,33900,1534
20250318,103800,21925895100,34000,33950,34000,33900,544
20250318,103700,21907435750,33950,34050,34100,33900,3090
20250318,103600,21802444050,34000,34050,34050,34000,962
20250318,103500,21769719300,34000,34150,34150,34000,3363
20250318,103400,21655141350,34100,34050,34150,34000,1398
20250318,103300,21607487100,34000,33950,34050,33950,1824
20250318,103200,21545459500,33950,34000,34000,33950,756
20250318,103100,21519771300,33950,33850,33950,33800,1586
20250318,103000,21466029800,33850,33950,33950,33800,1494
20250318,102900,21415456200,33950,33850,33950,33850,1370
20250318,102800,21369050900,33850,33750,33850,33750,3707
20250318,102700,21243807450,33750,33850,33900,33750,5448
20250318,102600,21059549950,33900,33850,33900,33800,2646
20250318,102500,20969959850,33850,33900,33950,33850,2245
20250318,102400,20893877450,33850,33850,33925,33850,2945
20250318,102300,20794136325,33850,33900,33950,33850,3850
20250318,102200,20663610125,33950,34050,34100,33900,10502
20250318,102100,20306423175,34100,34250,34250,34050,3922
20250318,102000,20172525475,34150,34150,34200,34150,645
20250318,101900,20150484175,34150,34100,34150,34100,789
20250318,101800,20123555625,34100,34200,34250,34100,2325
20250318,101700,20044172575,34200,34200,34300,34150,2896
20250318,101600,19945114825,34200,34200,34300,34150,1468
20250318,101500,19894900975,34250,34200,34250,34200,803
20250318,101400,19867417675,34200,34150,34200,34100,3666
20250318,101300,19742180275,34150,34250,34250,34150,3713
20250318,101200,19615202375,34250,34400,34400,34250,3838
20250318,101100,19483482825,34400,34350,34400,34350,1413
20250318,101000,19434926775,34350,34450,34450,34300,2917
20250318,100900,19334665525,34450,34400,34500,34350,1326
20250318,100800,19289046000,34450,34450,34500,34350,1794
20250318,100700,19227348800,34450,34450,34500,34450,1422
20250318,100600,19178331200,34450,34550,34600,34450,3310
20250318,100500,19064061550,34550,34600,34650,34550,3025
20250318,100400,18959404400,34650,34600,34650,34600,636
20250318,100300,18937387200,34650,34650,34700,34600,788
20250318,100200,18910095775,34600,34700,34700,34600,3163
20250318,100100,18800511725,34650,34750,34750,34650,2288
20250318,100000,18721074725,34750,34800,34850,34750,1026
20250318,095900,18685372775,34850,34950,34950,34850,2662
20250318,095800,18592515225,34900,35000,35050,34850,2865
20250318,095700,18492232675,35000,35000,35050,34950,2307
20250318,095600,18411491550,34975,34800,35050,34800,3232
20250318,095500,18298462875,34800,34750,34825,34700,1310
20250318,095400,18252924875,34800,34900,34950,34800,3823
20250318,095300,18119658925,34900,35000,35000,34900,3870
20250318,095200,17984436725,34950,35000,35050,34950,2011
20250318,095100,17914093075,35000,35000,35100,35000,1505
20250318,095000,17861374425,34950,34950,34950,34900,404
20250318,094900,17847254675,34950,35000,35000,34900,2621
20250318,094800,17755614850,35050,35050,35075,35000,708
20250318,094700,17730806500,35100,34950,35100,34900,1645
20250318,094600,17673204500,34950,34950,34950,34900,1493
20250318,094500,17621077050,34950,35000,35100,34900,2832
20250318,094400,17521977375,35000,35050,35100,35000,1617
20250318,094300,17465306875,35000,34950,35000,34850,2141
20250318,094200,17390447875,34900,34850,34950,34850,656
20250318,094100,17367560850,34850,34750,34875,34700,2772
20250318,094000,17271016350,34800,34800,35000,34700,2470
20250318,093900,17185015100,34650,34650,34850,34600,4844
20250318,093800,17016987800,34600,34550,34600,34550,1268
20250318,093700,16973143350,34550,34400,34600,34400,3084
20250318,093600,16866879200,34400,34250,34400,34200,6117
20250318,093500,16657486900,34250,34350,34375,34250,3675
20250318,093400,16531397825,34350,34500,34550,34300,6557
20250318,093300,16305786275,34500,34525,34550,34450,2834
20250318,093200,16208077150,34400,34625,34650,34400,9154
20250318,093100,15892295025,34600,34800,34800,34600,3692
20250318,093000,15764222950,34750,35100,35100,34750,6467
20250318,092900,15538562100,35100,35150,35300,35050,7277
20250318,092800,15282609750,35100,35050,35150,35000,3390
20250318,092700,15163675350,35050,35050,35100,35000,5286
20250318,092600,14978460750,35050,35050,35200,35000,8379
20250318,092500,14684468500,35100,34900,35100,34850,7271
20250318,092400,14430312800,34900,34800,34900,34750,4597
20250318,092300,14270100500,34850,34650,34850,34650,6192
20250318,092200,14054860300,34750,34750,34800,34600,5307
20250318,092100,13870800025,34750,34475,34800,34475,4748
20250318,092000,13706108250,34500,34700,34800,34450,7694
20250318,091900,13439464850,34700,34500,34750,34450,11138
20250318,091800,13054204950,34500,34200,34500,34150,6373
20250318,091700,12835414400,34200,34050,34200,34000,2938
20250318,091600,12735239850,34000,34400,34450,33950,10311
20250318,091500,12383425350,34350,34200,34400,34000,11306
20250318,091400,11997401800,34200,34200,34250,34000,5535
20250318,091300,11808271700,34200,34100,34200,33800,14397
20250318,091200,11319407650,34100,33950,34500,33850,31723
20250318,091100,10233779650,34000,33500,34000,33200,33874
20250318,091000,9095245475,33450,33400,33900,33000,58483
20250318,090900,7142059275,33300,32100,33400,32100,86199
20250318,090800,4333879875,32100,32100,32100,32100,0
20250318,090700,4333879875,32100,32450,32500,32100,12418
20250318,090600,3934019025,32350,33700,33700,32350,38532
20250318,090500,2667902550,33700,34750,34800,33550,21740
20250318,090400,1922989550,34700,35150,35150,34550,17953
20250318,090300,1297433850,35150,35450,35450,35100,14245
20250318,090200,795027150,35350,35600,35600,35300,9211
20250318,090100,468396800,35550,35650,35650,35500,4935
20250318,090000,292816400,35600,35650,35650,35400,6836
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185400 31577266600 34250 34250 34250 34250 16055
3 20250318 185300 31577266600 34250 34250 34250 34250 0
4 20250318 185200 31577266600 34250 34250 34250 34250 0
5 20250318 185100 31577266600 34250 34250 34250 34250 0
6 20250318 185000 31577266600 34250 34250 34250 34250 0
7 20250318 184900 31577266600 34250 34250 34250 34250 0
8 20250318 184800 31577266600 34250 34250 34250 34250 0
9 20250318 184700 31577266600 34250 34250 34250 34250 0
10 20250318 184600 31577266600 34250 34250 34250 34250 0
11 20250318 184500 31577266600 34250 34250 34250 34250 0
12 20250318 184400 31577266600 34250 34250 34250 34250 0
13 20250318 184300 31577266600 34250 34250 34250 34250 0
14 20250318 184200 31577266600 34250 34250 34250 34250 0
15 20250318 184100 31577266600 34250 34250 34250 34250 0
16 20250318 184000 31577266600 34250 34250 34250 34250 0
17 20250318 183900 31577266600 34250 34250 34250 34250 0
18 20250318 183800 31577266600 34250 34250 34250 34250 0
19 20250318 183700 31577266600 34250 34250 34250 34250 0
20 20250318 183600 31577266600 34250 34250 34250 34250 0
21 20250318 183500 31577266600 34250 34250 34250 34250 0
22 20250318 183400 31577266600 34250 34250 34250 34250 0
23 20250318 183300 31577266600 34250 34250 34250 34250 0
24 20250318 183200 31577266600 34250 34250 34250 34250 0
25 20250318 183100 31577266600 34250 34250 34250 34250 0
26 20250318 183000 31577266600 34250 34250 34250 34250 0
27 20250318 182900 31577266600 34250 34250 34250 34250 0
28 20250318 182800 31577266600 34250 34250 34250 34250 0
29 20250318 182700 31577266600 34250 34250 34250 34250 0
30 20250318 182600 31577266600 34250 34250 34250 34250 0
31 20250318 182500 31577266600 34250 34250 34250 34250 0
32 20250318 182400 31577266600 34250 34250 34250 34250 16055
33 20250318 182300 31577266600 34250 34250 34250 34250 0
34 20250318 182200 31577266600 34250 34250 34250 34250 0
35 20250318 182100 31577266600 34250 34250 34250 34250 0
36 20250318 182000 31577266600 34250 34250 34250 34250 0
37 20250318 181900 31577266600 34250 34250 34250 34250 0
38 20250318 181800 31577266600 34250 34250 34250 34250 0
39 20250318 181700 31577266600 34250 34250 34250 34250 0
40 20250318 181600 31577266600 34250 34250 34250 34250 0
41 20250318 181500 31577266600 34250 34250 34250 34250 0
42 20250318 181400 31577266600 34250 34250 34250 34250 0
43 20250318 181300 31577266600 34250 34250 34250 34250 0
44 20250318 181200 31577266600 34250 34250 34250 34250 0
45 20250318 181100 31577266600 34250 34250 34250 34250 0
46 20250318 181000 31577266600 34250 34250 34250 34250 0
47 20250318 180900 31577266600 34250 34250 34250 34250 0
48 20250318 180800 31577266600 34250 34250 34250 34250 0
49 20250318 180700 31577266600 34250 34250 34250 34250 0
50 20250318 180600 31577266600 34250 34250 34250 34250 0
51 20250318 180500 31577266600 34250 34250 34250 34250 0
52 20250318 180400 31577266600 34250 34250 34250 34250 0
53 20250318 180300 31577266600 34250 34250 34250 34250 0
54 20250318 180200 31577266600 34250 34250 34250 34250 0
55 20250318 180100 31577266600 34250 34250 34250 34250 0
56 20250318 180000 31577266600 34250 34250 34250 34250 0
57 20250318 175900 31577266600 34250 34250 34250 34250 0
58 20250318 175800 31577266600 34250 34250 34250 34250 0
59 20250318 175700 31577266600 34250 34250 34250 34250 0
60 20250318 175600 31577266600 34250 34250 34250 34250 0
61 20250318 175500 31577266600 34250 34250 34250 34250 0
62 20250318 175400 31577266600 34250 34250 34250 34250 16055
63 20250318 175300 31577266600 34250 34250 34250 34250 0
64 20250318 175200 31577266600 34250 34250 34250 34250 0
65 20250318 175100 31577266600 34250 34250 34250 34250 0
66 20250318 175000 31577266600 34250 34250 34250 34250 0
67 20250318 174900 31577266600 34250 34250 34250 34250 0
68 20250318 174800 31577266600 34250 34250 34250 34250 0
69 20250318 174700 31577266600 34250 34250 34250 34250 0
70 20250318 174600 31577266600 34250 34250 34250 34250 0
71 20250318 174500 31577266600 34250 34250 34250 34250 0
72 20250318 174400 31577266600 34250 34250 34250 34250 0
73 20250318 174300 31577266600 34250 34250 34250 34250 0
74 20250318 174200 31577266600 34250 34250 34250 34250 0
75 20250318 174100 31577266600 34250 34250 34250 34250 0
76 20250318 174000 31577266600 34250 34250 34250 34250 0
77 20250318 173900 31577266600 34250 34250 34250 34250 0
78 20250318 173800 31577266600 34250 34250 34250 34250 0
79 20250318 173700 31577266600 34250 34250 34250 34250 0
80 20250318 173600 31577266600 34250 34250 34250 34250 0
81 20250318 173500 31577266600 34250 34250 34250 34250 0
82 20250318 173400 31577266600 34250 34250 34250 34250 0
83 20250318 173300 31577266600 34250 34250 34250 34250 0
84 20250318 173200 31577266600 34250 34250 34250 34250 0
85 20250318 173100 31577266600 34250 34250 34250 34250 0
86 20250318 173000 31577266600 34250 34250 34250 34250 0
87 20250318 172900 31577266600 34250 34250 34250 34250 0
88 20250318 172800 31577266600 34250 34250 34250 34250 0
89 20250318 172700 31577266600 34250 34250 34250 34250 0
90 20250318 172600 31577266600 34250 34250 34250 34250 0
91 20250318 172500 31577266600 34250 34250 34250 34250 0
92 20250318 172400 31577266600 34250 34250 34250 34250 16055
93 20250318 172300 31577266600 34250 34250 34250 34250 0
94 20250318 172200 31577266600 34250 34250 34250 34250 0
95 20250318 172100 31577266600 34250 34250 34250 34250 0
96 20250318 172000 31577266600 34250 34250 34250 34250 0
97 20250318 171900 31577266600 34250 34250 34250 34250 0
98 20250318 171800 31577266600 34250 34250 34250 34250 0
99 20250318 171700 31577266600 34250 34250 34250 34250 0
100 20250318 171600 31577266600 34250 34250 34250 34250 0
101 20250318 171500 31577266600 34250 34250 34250 34250 0
102 20250318 171400 31577266600 34250 34250 34250 34250 0
103 20250318 171300 31577266600 34250 34250 34250 34250 0
104 20250318 171200 31577266600 34250 34250 34250 34250 0
105 20250318 171100 31577266600 34250 34250 34250 34250 0
106 20250318 171000 31577266600 34250 34250 34250 34250 0
107 20250318 170900 31577266600 34250 34250 34250 34250 0
108 20250318 170800 31577266600 34250 34250 34250 34250 0
109 20250318 170700 31577266600 34250 34250 34250 34250 0
110 20250318 170600 31577266600 34250 34250 34250 34250 0
111 20250318 170500 31577266600 34250 34250 34250 34250 0
112 20250318 170400 31577266600 34250 34250 34250 34250 0
113 20250318 170300 31577266600 34250 34250 34250 34250 0
114 20250318 170200 31577266600 34250 34250 34250 34250 0
115 20250318 170100 31577266600 34250 34250 34250 34250 0
116 20250318 170000 31577266600 34250 34250 34250 34250 0
117 20250318 165900 31577266600 34250 34250 34250 34250 0
118 20250318 165800 31577266600 34250 34250 34250 34250 0
119 20250318 165700 31577266600 34250 34250 34250 34250 0
120 20250318 165600 31577266600 34250 34250 34250 34250 0
121 20250318 165500 31577266600 34250 34250 34250 34250 0
122 20250318 165400 31577266600 34250 34250 34250 34250 16055
123 20250318 165300 31577266600 34250 34250 34250 34250 0
124 20250318 165200 31577266600 34250 34250 34250 34250 0
125 20250318 165100 31577266600 34250 34250 34250 34250 0
126 20250318 165000 31577266600 34250 34250 34250 34250 0
127 20250318 164900 31577266600 34250 34250 34250 34250 0
128 20250318 164800 31577266600 34250 34250 34250 34250 0
129 20250318 164700 31577266600 34250 34250 34250 34250 0
130 20250318 164600 31577266600 34250 34250 34250 34250 0
131 20250318 164500 31577266600 34250 34250 34250 34250 0
132 20250318 164400 31577266600 34250 34250 34250 34250 0
133 20250318 164300 31577266600 34250 34250 34250 34250 0
134 20250318 164200 31577266600 34250 34250 34250 34250 0
135 20250318 164100 31577266600 34250 34250 34250 34250 0
136 20250318 164000 31577266600 34250 34250 34250 34250 0
137 20250318 163900 31577266600 34250 34250 34250 34250 0
138 20250318 163800 31577266600 34250 34250 34250 34250 0
139 20250318 163700 31577266600 34250 34250 34250 34250 0
140 20250318 163600 31577266600 34250 34250 34250 34250 0
141 20250318 163500 31577266600 34250 34250 34250 34250 0
142 20250318 163400 31577266600 34250 34250 34250 34250 0
143 20250318 163300 31577266600 34250 34250 34250 34250 0
144 20250318 163200 31577266600 34250 34250 34250 34250 0
145 20250318 163100 31577266600 34250 34250 34250 34250 0
146 20250318 163000 31577266600 34250 34250 34250 34250 0
147 20250318 162900 31577266600 34250 34250 34250 34250 0
148 20250318 162800 31577266600 34250 34250 34250 34250 0
149 20250318 162700 31577266600 34250 34250 34250 34250 0
150 20250318 162600 31577266600 34250 34250 34250 34250 0
151 20250318 162500 31577266600 34250 34250 34250 34250 0
152 20250318 162400 31577266600 34250 34250 34250 34250 16055
153 20250318 162300 31577266600 34250 34250 34250 34250 0
154 20250318 162200 31577266600 34250 34250 34250 34250 0
155 20250318 162100 31577266600 34250 34250 34250 34250 0
156 20250318 162000 31577266600 34250 34250 34250 34250 0
157 20250318 161900 31577266600 34250 34250 34250 34250 0
158 20250318 161800 31577266600 34250 34250 34250 34250 0
159 20250318 161700 31577266600 34250 34250 34250 34250 0
160 20250318 161600 31577266600 34250 34250 34250 34250 0
161 20250318 161500 31577266600 34250 34250 34250 34250 0
162 20250318 161400 31577266600 34250 34250 34250 34250 0
163 20250318 161300 31577266600 34250 34250 34250 34250 0
164 20250318 161200 31577266600 34250 34250 34250 34250 0
165 20250318 161100 31577266600 34250 34250 34250 34250 0
166 20250318 161000 31577266600 34250 34250 34250 34250 0
167 20250318 160900 31577266600 34250 34250 34250 34250 0
168 20250318 160800 31577266600 34250 34250 34250 34250 0
169 20250318 160700 31577266600 34250 34250 34250 34250 0
170 20250318 160600 31577266600 34250 34250 34250 34250 0
171 20250318 160500 31577266600 34250 34250 34250 34250 0
172 20250318 160400 31577266600 34250 34250 34250 34250 0
173 20250318 160300 31577266600 34250 34250 34250 34250 0
174 20250318 160200 31577266600 34250 34250 34250 34250 0
175 20250318 160100 31577266600 34250 34250 34250 34250 0
176 20250318 160000 31577266600 34250 34250 34250 34250 0
177 20250318 155900 31577266600 34250 34250 34250 34250 0
178 20250318 155800 31577266600 34250 34250 34250 34250 0
179 20250318 155700 31577266600 34250 34250 34250 34250 0
180 20250318 155600 31577266600 34250 34250 34250 34250 0
181 20250318 155500 31577266600 34250 34250 34250 34250 0
182 20250318 155400 31577266600 34250 34250 34250 34250 16055
183 20250318 155300 31577266600 34250 34250 34250 34250 0
184 20250318 155200 31577266600 34250 34250 34250 34250 0
185 20250318 155100 31577266600 34250 34250 34250 34250 0
186 20250318 155000 31577266600 34250 34250 34250 34250 0
187 20250318 154900 31577266600 34250 34250 34250 34250 0
188 20250318 154800 31577266600 34250 34250 34250 34250 0
189 20250318 154700 31577266600 34250 34250 34250 34250 0
190 20250318 154600 31577266600 34250 34250 34250 34250 0
191 20250318 154500 31577266600 34250 34250 34250 34250 0
192 20250318 154400 31577266600 34250 34250 34250 34250 0
193 20250318 154300 31577266600 34250 34250 34250 34250 0
194 20250318 154200 31577266600 34250 34250 34250 34250 0
195 20250318 154100 31577266600 34250 34250 34250 34250 0
196 20250318 154000 31577266600 34250 34250 34250 34250 0
197 20250318 153900 31577266600 34250 34250 34250 34250 0
198 20250318 153800 31577266600 34250 34250 34250 34250 0
199 20250318 153700 31577266600 34250 34250 34250 34250 0
200 20250318 153600 31577266600 34250 34250 34250 34250 0
201 20250318 153500 31577266600 34250 34250 34250 34250 0
202 20250318 153400 31577266600 34250 34250 34250 34250 0
203 20250318 153300 31577266600 34250 34250 34250 34250 0
204 20250318 153200 31577266600 34250 34250 34250 34250 0
205 20250318 153100 31577266600 34250 34250 34250 34250 0
206 20250318 153000 31577266600 34250 34250 34250 34250 16055
207 20250318 152900 31027382850 34150 34150 34150 34150 0
208 20250318 152800 31027382850 34150 34150 34150 34150 0
209 20250318 152700 31027382850 34150 34150 34150 34150 0
210 20250318 152600 31027382850 34150 34150 34150 34150 0
211 20250318 152500 31027382850 34150 34150 34150 34150 0
212 20250318 152400 31027382850 34150 34150 34150 34150 0
213 20250318 152300 31027382850 34150 34150 34150 34150 0
214 20250318 152200 31027382850 34150 34150 34150 34150 0
215 20250318 152100 31027382850 34150 34150 34150 34150 0
216 20250318 152000 31027382850 34150 34150 34150 34150 0
217 20250318 151900 31027382850 34150 34100 34200 34100 642
218 20250318 151800 31005479400 34200 34050 34200 34050 979
219 20250318 151700 30972058100 34050 34150 34200 34050 2491
220 20250318 151600 30887145750 34150 34200 34200 34100 1517
221 20250318 151500 30835322325 34150 34150 34200 34100 406
222 20250318 151400 30821457175 34100 34150 34200 34100 1932
223 20250318 151300 30755488925 34150 34250 34250 34150 2144
224 20250318 151200 30682240275 34250 34250 34300 34150 1896
225 20250318 151100 30617383575 34200 34300 34300 34200 3370
226 20250318 151000 30502107825 34250 34300 34300 34250 3931
227 20250318 150900 30367385925 34300 34300 34350 34250 868
228 20250318 150800 30337602625 34300 34250 34350 34250 1172
229 20250318 150700 30297409025 34300 34250 34300 34250 1667
230 20250318 150600 30240297075 34250 34250 34300 34250 409
231 20250318 150500 30226284575 34200 34300 34300 34200 1791
232 20250318 150400 30164947575 34250 34350 34350 34250 926
233 20250318 150300 30133210950 34300 34300 34350 34300 652
234 20250318 150200 30110845750 34350 34350 34350 34250 929
235 20250318 150100 30078957450 34350 34300 34350 34300 202
236 20250318 150000 30072025200 34300 34250 34300 34250 1934
237 20250318 145900 30005719600 34250 34200 34250 34200 657
238 20250318 145800 29983232400 34250 34300 34300 34200 812
239 20250318 145700 29955414600 34300 34300 34300 34250 524
240 20250318 145600 29937451400 34300 34300 34350 34300 1875
241 20250318 145500 29873128925 34350 34300 34350 34300 433
242 20250318 145400 29858267325 34300 34325 34350 34300 631
243 20250318 145300 29836599150 34300 34350 34400 34300 565
244 20250318 145200 29817192600 34400 34350 34400 34350 352
245 20250318 145100 29805091200 34400 34350 34400 34300 543
246 20250318 145000 29786435450 34350 34300 34400 34300 568
247 20250318 144900 29766921650 34300 34300 34350 34300 1768
248 20250318 144800 29706249350 34350 34300 34350 34300 1711
249 20250318 144700 29647484550 34300 34300 34350 34300 1464
250 20250318 144600 29597237200 34300 34300 34350 34300 283
251 20250318 144500 29587521200 34300 34400 34400 34300 400
252 20250318 144400 29573768450 34400 34300 34400 34300 820
253 20250318 144300 29545618050 34300 34350 34400 34300 555
254 20250318 144200 29526544800 34400 34350 34400 34350 311
255 20250318 144100 29515854900 34400 34350 34400 34300 372
256 20250318 144000 29503081150 34350 34350 34350 34300 773
257 20250318 143900 29476539400 34350 34300 34400 34300 2600
258 20250318 143800 29387266850 34300 34350 34350 34300 2000
259 20250318 143700 29318647600 34350 34300 34350 34250 708
260 20250318 143600 29294361900 34250 34250 34300 34250 565
261 20250318 143500 29275001100 34300 34300 34300 34250 634
262 20250318 143400 29253266200 34250 34300 34300 34250 441
263 20250318 143300 29238150950 34300 34300 34350 34300 639
264 20250318 143200 29216225450 34300 34300 34350 34250 805
265 20250318 143100 29188609850 34300 34300 34300 34250 444
266 20250318 143000 29173385600 34300 34250 34350 34250 494
267 20250318 142900 29156432100 34300 34300 34350 34250 1021
268 20250318 142800 29121422900 34300 34250 34300 34250 981
269 20250318 142700 29087794800 34250 34250 34300 34200 648
270 20250318 142600 29065606500 34300 34200 34300 34200 630
271 20250318 142500 29044042050 34200 34250 34300 34200 568
272 20250318 142400 29024592550 34250 34200 34250 34200 390
273 20250318 142300 29011246200 34200 34250 34250 34200 841
274 20250318 142200 28982460550 34250 34200 34250 34150 706
275 20250318 142100 28958301100 34200 34200 34250 34200 515
276 20250318 142000 28940671650 34250 34200 34300 34200 1313
277 20250318 141900 28895731300 34250 34250 34300 34200 728
278 20250318 141800 28870808950 34250 34200 34250 34200 753
279 20250318 141700 28845030650 34200 34150 34250 34150 504
280 20250318 141600 28827788400 34150 34250 34250 34150 860
281 20250318 141500 28798357500 34200 34200 34250 34200 731
282 20250318 141400 28773336650 34200 34250 34250 34200 375
283 20250318 141300 28760501700 34200 34200 34250 34150 788
284 20250318 141200 28733535625 34200 34225 34250 34200 822
285 20250318 141100 28705404225 34250 34200 34300 34200 716
286 20250318 141000 28680888575 34200 34200 34250 34150 2024
287 20250318 140900 28611632525 34150 34150 34200 34100 754
288 20250318 140800 28585872675 34150 34100 34200 34100 874
289 20250318 140700 28556006375 34100 34050 34150 34050 894
290 20250318 140600 28525508925 34100 34000 34100 34000 489
291 20250318 140500 28508859575 34000 34000 34100 34000 424
292 20250318 140400 28494424375 34000 34100 34100 34000 704
293 20250318 140300 28470451175 34050 34100 34100 34050 450
294 20250318 140200 28455123625 34100 34050 34100 34050 971
295 20250318 140100 28422049675 34050 34000 34100 34000 357
296 20250318 140000 28409891625 34000 34050 34100 34000 422
297 20250318 135900 28395514775 34050 34000 34050 34000 1078
298 20250318 135800 28358837675 34000 34050 34100 34000 739
299 20250318 135700 28333672625 34050 34000 34100 34000 364
300 20250318 135600 28321288475 34050 34000 34050 34000 451
301 20250318 135500 28305938775 34000 34000 34100 34000 432
302 20250318 135400 28291235125 34000 34000 34100 34000 782
303 20250318 135300 28264633875 34050 34050 34100 34000 991
304 20250318 135200 28230915925 34050 34050 34100 34050 960
305 20250318 135100 28198217325 34100 34150 34150 34050 1098
306 20250318 135000 28160779375 34100 34150 34150 34100 687
307 20250318 134900 28137330975 34100 34125 34150 34100 360
308 20250318 134800 28125044775 34100 34150 34150 34100 695
309 20250318 134700 28101330525 34100 34100 34150 34100 842
310 20250318 134600 28072586625 34150 34100 34150 34100 515
311 20250318 134500 28055010825 34100 34100 34150 34100 548
312 20250318 134400 28036306875 34100 34150 34200 34100 504
313 20250318 134300 28019084375 34150 34250 34250 34150 353
314 20250318 134200 28007013775 34250 34300 34300 34150 3079
315 20250318 134100 27901535425 34300 34300 34400 34250 2003
316 20250318 134000 27832745275 34300 34300 34350 34300 877
317 20250318 133900 27802627225 34300 34300 34350 34250 858
318 20250318 133800 27773165225 34300 34300 34350 34250 1630
319 20250318 133700 27717251175 34300 34050 34300 34050 5093
320 20250318 133600 27543118925 34100 34000 34100 34000 790
321 20250318 133500 27516218225 34000 34000 34050 34000 626
322 20250318 133400 27494918375 34000 34000 34050 34000 679
323 20250318 133300 27471817125 34000 34000 34050 33950 580
324 20250318 133200 27452105275 34000 33950 34000 33950 893
325 20250318 133100 27421775525 33950 33950 34000 33950 592
326 20250318 133000 27401659425 33950 33900 33950 33900 541
327 20250318 132900 27383297175 33900 33900 34000 33900 616
328 20250318 132800 27362384075 33900 33950 34000 33900 711
329 20250318 132700 27338251875 33950 34000 34000 33950 2008
330 20250318 132600 27270030275 34050 34000 34050 34000 338
331 20250318 132500 27258522575 34000 34000 34050 34000 428
332 20250318 132400 27243960275 34000 34050 34050 34000 386
333 20250318 132300 27230817075 34050 34050 34100 34050 309
334 20250318 132200 27220285325 34000 34100 34100 34000 526
335 20250318 132100 27202352375 34100 34050 34100 34050 501
336 20250318 132000 27185282775 34050 34000 34050 34000 227
337 20250318 131900 27177560775 34050 34000 34100 34000 431
338 20250318 131800 27162880775 34000 34000 34100 34000 421
339 20250318 131700 27148546225 34000 34100 34100 34000 438
340 20250318 131600 27133635075 34100 34050 34150 34050 579
341 20250318 131500 27113880025 34050 34050 34100 34000 1609
342 20250318 131400 27059148425 34000 34000 34050 34000 468
343 20250318 131300 27043226025 34050 34050 34050 34000 443
344 20250318 131200 27028141975 34100 34100 34150 34050 425
345 20250318 131100 27013659675 34050 34150 34150 34050 949
346 20250318 131000 26981269025 34050 34000 34150 34000 2869
347 20250318 130900 26883398475 34000 34000 34050 33950 1146
348 20250318 130800 26844384250 34000 34000 34050 34000 621
349 20250318 130700 26823254800 34000 34000 34050 34000 544
350 20250318 130600 26804748750 34050 33900 34050 33900 1117
351 20250318 130500 26766808600 33900 33900 33950 33900 555
352 20250318 130400 26747983700 33900 33850 33950 33850 601
353 20250318 130300 26727627650 33900 33850 33900 33850 579
354 20250318 130200 26708018150 33900 33850 33900 33800 2246
355 20250318 130100 26631984400 33850 33850 33900 33850 134
356 20250318 130000 26627447200 33900 33900 34000 33800 2118
357 20250318 125900 26555673600 33900 33850 33900 33850 425
358 20250318 125800 26541271700 33900 33800 33900 33800 1473
359 20250318 125700 26491416200 33800 33825 33850 33800 1176
360 20250318 125600 26451645500 33850 33850 33900 33800 3172
361 20250318 125500 26344276050 33900 33875 33900 33850 857
362 20250318 125400 26315248350 33900 33900 33900 33850 721
363 20250318 125300 26290809850 33850 33850 33900 33850 733
364 20250318 125200 26265981450 33850 33900 33900 33850 2072
365 20250318 125100 26195821000 33900 33900 33900 33850 66
366 20250318 125000 26193586150 33850 33900 33900 33850 874
367 20250318 124900 26163979550 33850 33900 33900 33850 1813
368 20250318 124800 26102523750 33900 33900 33950 33850 460
369 20250318 124700 26086922800 33850 33900 33950 33850 1711
370 20250318 124600 26028899400 33900 33900 33950 33900 479
371 20250318 124500 26012658750 33900 33900 33950 33850 225
372 20250318 124400 26005034900 33900 33850 33900 33850 4238
373 20250318 124300 25861568700 33850 33900 33950 33850 1928
374 20250318 124200 25796218500 33900 33850 33950 33850 331
375 20250318 124100 25785002300 33900 33900 33950 33900 1048
376 20250318 124000 25749463725 33900 33950 33950 33900 491
377 20250318 123900 25732808775 33900 33950 33950 33900 668
378 20250318 123800 25710147325 33950 33900 33950 33900 282
379 20250318 123700 25700574725 33900 33900 34000 33900 283
380 20250318 123600 25690970325 33900 33900 33950 33900 707
381 20250318 123500 25666982725 33900 33900 33950 33850 310
382 20250318 123400 25656479775 33900 33850 33950 33850 310
383 20250318 123300 25645971525 33850 33950 33950 33850 991
384 20250318 123200 25612388125 33900 33900 33950 33900 887
385 20250318 123100 25582308525 33900 33950 34000 33900 3836
386 20250318 123000 25452191950 34000 34050 34100 34000 2405
387 20250318 122900 25370413950 34050 34050 34050 34000 658
388 20250318 122800 25348027450 34050 34050 34050 34000 378
389 20250318 122700 25335156650 34050 34050 34100 34050 1056
390 20250318 122600 25299189550 34050 34050 34100 34050 1487
391 20250318 122500 25248536700 34050 34050 34100 34050 125
392 20250318 122400 25244277900 34100 34050 34100 34050 304
393 20250318 122300 25233916250 34100 34100 34100 34050 449
394 20250318 122200 25218609000 34100 34050 34150 34050 587
395 20250318 122100 25198582250 34050 34050 34100 34050 477
396 20250318 122000 25182319550 34050 34150 34150 34050 434
397 20250318 121900 25167514850 34100 34100 34100 34050 755
398 20250318 121800 25141775900 34050 34100 34100 34050 385
399 20250318 121700 25128653850 34100 34050 34100 34000 640
400 20250318 121600 25106850050 34050 34050 34100 34050 708
401 20250318 121500 25082732350 34050 34100 34100 34000 378
402 20250318 121400 25069851200 34050 34050 34100 34050 172
403 20250318 121300 25063993850 34050 34050 34100 34050 384
404 20250318 121200 25050907800 34050 34100 34100 34050 401
405 20250318 121100 25037243000 34050 34050 34100 34050 355
406 20250318 121000 25025144400 34050 34050 34050 34000 916
407 20250318 120900 24993963850 34000 33950 34000 33950 905
408 20250318 120800 24963199200 33950 33950 34000 33950 785
409 20250318 120700 24936527500 33950 33950 34000 33950 569
410 20250318 120600 24917189650 33950 33900 34000 33900 325
411 20250318 120500 24906162050 33950 33900 34050 33900 529
412 20250318 120400 24888192600 33900 34000 34000 33900 247
413 20250318 120300 24879804350 34000 34025 34025 33950 1014
414 20250318 120200 24845330725 34000 33950 34050 33900 914
415 20250318 120100 24814268775 33950 33900 33950 33900 411
416 20250318 120000 24800318875 33950 33950 33950 33900 472
417 20250318 115900 24784302525 33950 33950 34000 33900 595
418 20250318 115800 24764102025 33950 33900 33950 33900 660
419 20250318 115700 24741708575 33900 33900 34000 33900 1401
420 20250318 115600 24694148275 33900 33900 33950 33900 1378
421 20250318 115500 24647423550 33900 33900 33950 33900 1649
422 20250318 115400 24591458650 33950 33950 33950 33900 723
423 20250318 115300 24566925800 33950 33950 33950 33900 5478
424 20250318 115200 24380979950 33950 34000 34000 33950 1932
425 20250318 115100 24315321400 34000 33950 34050 33950 3832
426 20250318 115000 24185014550 34000 34000 34000 33950 471
427 20250318 114900 24169010350 33950 33950 34000 33950 1469
428 20250318 114800 24119100450 33950 33950 34000 33950 556
429 20250318 114700 24100208850 33950 33950 34000 33950 1389
430 20250318 114600 24052993500 33950 33950 34000 33950 481
431 20250318 114500 24036644200 33950 34000 34000 33950 542
432 20250318 114400 24018229650 33950 33950 34000 33900 4830
433 20250318 114300 23854251975 33950 33950 33950 33950 0
434 20250318 114200 23854251975 33950 33950 33950 33950 0
435 20250318 114100 23854251975 33950 33950 33950 33950 0
436 20250318 114000 23854251975 33950 33950 33950 33950 0
437 20250318 113900 23854251975 33950 33950 33950 33950 0
438 20250318 113800 23854251975 33950 33950 33950 33950 0
439 20250318 113700 23854251975 33950 33950 34000 33950 814
440 20250318 113600 23826616425 33950 34000 34050 33950 6746
441 20250318 113500 23597312025 34000 34000 34050 34000 451
442 20250318 113400 23581964775 34000 34000 34100 34000 1321
443 20250318 113300 23536996025 34050 34100 34100 34000 1118
444 20250318 113200 23498928975 34100 34050 34100 34050 608
445 20250318 113100 23478216525 34050 34050 34100 34050 420
446 20250318 113000 23463905175 34100 34050 34100 34050 453
447 20250318 112900 23448459025 34100 34050 34100 34050 701
448 20250318 112800 23424587675 34050 34100 34100 34050 418
449 20250318 112700 23410343475 34050 34050 34100 34050 302
450 20250318 112600 23400060325 34050 34050 34100 34000 1294
451 20250318 112500 23355997725 34100 34050 34100 34000 1159
452 20250318 112400 23316527625 34050 34100 34150 34050 1780
453 20250318 112300 23255845925 34100 34150 34150 34100 805
454 20250318 112200 23228372625 34100 34100 34150 34100 252
455 20250318 112100 23219779125 34100 34050 34150 34050 958
456 20250318 112000 23187122325 34050 34050 34100 34050 414
457 20250318 111900 23173008850 34100 34050 34100 34050 702
458 20250318 111800 23149085150 34100 34100 34150 34050 293
459 20250318 111700 23139095850 34050 34100 34100 34050 379
460 20250318 111600 23126185150 34100 34050 34150 34050 1252
461 20250318 111500 23083526350 34050 34100 34150 34050 386
462 20250318 111400 23070366250 34100 34150 34150 34100 612
463 20250318 111300 23049485150 34150 34050 34150 34050 548
464 20250318 111200 23030793400 34100 34050 34100 34050 630
465 20250318 111100 23009330250 34100 34100 34100 34050 497
466 20250318 111000 22992387450 34100 34150 34150 34050 819
467 20250318 110900 22964464000 34100 34100 34100 34050 847
468 20250318 110800 22935592700 34050 34100 34100 34050 400
469 20250318 110700 22921962100 34050 34100 34100 34050 419
470 20250318 110600 22907694850 34050 34100 34100 34000 267
471 20250318 110500 22898604700 34050 33950 34050 33950 961
472 20250318 110400 22865916500 33950 33950 34050 33950 340
473 20250318 110300 22854358500 33950 34000 34050 33950 1660
474 20250318 110200 22797931450 34000 34050 34050 34000 997
475 20250318 110100 22764012650 34000 34050 34050 34000 263
476 20250318 110000 22755063400 34000 34050 34100 34000 1097
477 20250318 105900 22717718675 34050 34050 34100 34000 521
478 20250318 105800 22699980825 34050 34000 34050 34000 774
479 20250318 105700 22673636225 34000 34050 34050 34000 374
480 20250318 105600 22660907275 34000 34050 34050 34000 414
481 20250318 105500 22646816625 34050 34050 34100 34000 454
482 20250318 105400 22631346625 34050 34050 34100 34000 1088
483 20250318 105300 22594333700 34050 34100 34100 34000 417
484 20250318 105200 22580122250 34100 34000 34150 34000 1268
485 20250318 105100 22536896150 34000 34000 34050 34000 471
486 20250318 105000 22520871800 33950 33950 34000 33900 2396
487 20250318 104900 22439435500 33950 34000 34000 33950 729
488 20250318 104800 22414661300 33950 33900 34000 33850 1131
489 20250318 104700 22376280675 33900 33850 33950 33850 858
490 20250318 104600 22347183050 33900 33900 33950 33850 684
491 20250318 104500 22324007450 33900 33900 33950 33850 704
492 20250318 104400 22300153700 33900 33800 33950 33800 758
493 20250318 104300 22274481950 33850 33800 33900 33800 1295
494 20250318 104200 22230676700 33850 33800 33900 33800 1123
495 20250318 104100 22192672150 33800 33800 33850 33800 1462
496 20250318 104000 22143218000 33850 33900 33900 33800 4882
497 20250318 103900 21977930200 33900 33950 33950 33900 1534
498 20250318 103800 21925895100 34000 33950 34000 33900 544
499 20250318 103700 21907435750 33950 34050 34100 33900 3090
500 20250318 103600 21802444050 34000 34050 34050 34000 962
501 20250318 103500 21769719300 34000 34150 34150 34000 3363
502 20250318 103400 21655141350 34100 34050 34150 34000 1398
503 20250318 103300 21607487100 34000 33950 34050 33950 1824
504 20250318 103200 21545459500 33950 34000 34000 33950 756
505 20250318 103100 21519771300 33950 33850 33950 33800 1586
506 20250318 103000 21466029800 33850 33950 33950 33800 1494
507 20250318 102900 21415456200 33950 33850 33950 33850 1370
508 20250318 102800 21369050900 33850 33750 33850 33750 3707
509 20250318 102700 21243807450 33750 33850 33900 33750 5448
510 20250318 102600 21059549950 33900 33850 33900 33800 2646
511 20250318 102500 20969959850 33850 33900 33950 33850 2245
512 20250318 102400 20893877450 33850 33850 33925 33850 2945
513 20250318 102300 20794136325 33850 33900 33950 33850 3850
514 20250318 102200 20663610125 33950 34050 34100 33900 10502
515 20250318 102100 20306423175 34100 34250 34250 34050 3922
516 20250318 102000 20172525475 34150 34150 34200 34150 645
517 20250318 101900 20150484175 34150 34100 34150 34100 789
518 20250318 101800 20123555625 34100 34200 34250 34100 2325
519 20250318 101700 20044172575 34200 34200 34300 34150 2896
520 20250318 101600 19945114825 34200 34200 34300 34150 1468
521 20250318 101500 19894900975 34250 34200 34250 34200 803
522 20250318 101400 19867417675 34200 34150 34200 34100 3666
523 20250318 101300 19742180275 34150 34250 34250 34150 3713
524 20250318 101200 19615202375 34250 34400 34400 34250 3838
525 20250318 101100 19483482825 34400 34350 34400 34350 1413
526 20250318 101000 19434926775 34350 34450 34450 34300 2917
527 20250318 100900 19334665525 34450 34400 34500 34350 1326
528 20250318 100800 19289046000 34450 34450 34500 34350 1794
529 20250318 100700 19227348800 34450 34450 34500 34450 1422
530 20250318 100600 19178331200 34450 34550 34600 34450 3310
531 20250318 100500 19064061550 34550 34600 34650 34550 3025
532 20250318 100400 18959404400 34650 34600 34650 34600 636
533 20250318 100300 18937387200 34650 34650 34700 34600 788
534 20250318 100200 18910095775 34600 34700 34700 34600 3163
535 20250318 100100 18800511725 34650 34750 34750 34650 2288
536 20250318 100000 18721074725 34750 34800 34850 34750 1026
537 20250318 095900 18685372775 34850 34950 34950 34850 2662
538 20250318 095800 18592515225 34900 35000 35050 34850 2865
539 20250318 095700 18492232675 35000 35000 35050 34950 2307
540 20250318 095600 18411491550 34975 34800 35050 34800 3232
541 20250318 095500 18298462875 34800 34750 34825 34700 1310
542 20250318 095400 18252924875 34800 34900 34950 34800 3823
543 20250318 095300 18119658925 34900 35000 35000 34900 3870
544 20250318 095200 17984436725 34950 35000 35050 34950 2011
545 20250318 095100 17914093075 35000 35000 35100 35000 1505
546 20250318 095000 17861374425 34950 34950 34950 34900 404
547 20250318 094900 17847254675 34950 35000 35000 34900 2621
548 20250318 094800 17755614850 35050 35050 35075 35000 708
549 20250318 094700 17730806500 35100 34950 35100 34900 1645
550 20250318 094600 17673204500 34950 34950 34950 34900 1493
551 20250318 094500 17621077050 34950 35000 35100 34900 2832
552 20250318 094400 17521977375 35000 35050 35100 35000 1617
553 20250318 094300 17465306875 35000 34950 35000 34850 2141
554 20250318 094200 17390447875 34900 34850 34950 34850 656
555 20250318 094100 17367560850 34850 34750 34875 34700 2772
556 20250318 094000 17271016350 34800 34800 35000 34700 2470
557 20250318 093900 17185015100 34650 34650 34850 34600 4844
558 20250318 093800 17016987800 34600 34550 34600 34550 1268
559 20250318 093700 16973143350 34550 34400 34600 34400 3084
560 20250318 093600 16866879200 34400 34250 34400 34200 6117
561 20250318 093500 16657486900 34250 34350 34375 34250 3675
562 20250318 093400 16531397825 34350 34500 34550 34300 6557
563 20250318 093300 16305786275 34500 34525 34550 34450 2834
564 20250318 093200 16208077150 34400 34625 34650 34400 9154
565 20250318 093100 15892295025 34600 34800 34800 34600 3692
566 20250318 093000 15764222950 34750 35100 35100 34750 6467
567 20250318 092900 15538562100 35100 35150 35300 35050 7277
568 20250318 092800 15282609750 35100 35050 35150 35000 3390
569 20250318 092700 15163675350 35050 35050 35100 35000 5286
570 20250318 092600 14978460750 35050 35050 35200 35000 8379
571 20250318 092500 14684468500 35100 34900 35100 34850 7271
572 20250318 092400 14430312800 34900 34800 34900 34750 4597
573 20250318 092300 14270100500 34850 34650 34850 34650 6192
574 20250318 092200 14054860300 34750 34750 34800 34600 5307
575 20250318 092100 13870800025 34750 34475 34800 34475 4748
576 20250318 092000 13706108250 34500 34700 34800 34450 7694
577 20250318 091900 13439464850 34700 34500 34750 34450 11138
578 20250318 091800 13054204950 34500 34200 34500 34150 6373
579 20250318 091700 12835414400 34200 34050 34200 34000 2938
580 20250318 091600 12735239850 34000 34400 34450 33950 10311
581 20250318 091500 12383425350 34350 34200 34400 34000 11306
582 20250318 091400 11997401800 34200 34200 34250 34000 5535
583 20250318 091300 11808271700 34200 34100 34200 33800 14397
584 20250318 091200 11319407650 34100 33950 34500 33850 31723
585 20250318 091100 10233779650 34000 33500 34000 33200 33874
586 20250318 091000 9095245475 33450 33400 33900 33000 58483
587 20250318 090900 7142059275 33300 32100 33400 32100 86199
588 20250318 090800 4333879875 32100 32100 32100 32100 0
589 20250318 090700 4333879875 32100 32450 32500 32100 12418
590 20250318 090600 3934019025 32350 33700 33700 32350 38532
591 20250318 090500 2667902550 33700 34750 34800 33550 21740
592 20250318 090400 1922989550 34700 35150 35150 34550 17953
593 20250318 090300 1297433850 35150 35450 35450 35100 14245
594 20250318 090200 795027150 35350 35600 35600 35300 9211
595 20250318 090100 468396800 35550 35650 35650 35500 4935
596 20250318 090000 292816400 35600 35650 35650 35400 6836