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

618
031980/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191600,17159749250,42100,42100,42100,42100,3940
20250318,191500,17159749250,42100,42100,42100,42100,0
20250318,191400,17159749250,42100,42100,42100,42100,0
20250318,191300,17159749250,42100,42100,42100,42100,0
20250318,191200,17159749250,42100,42100,42100,42100,0
20250318,191100,17159749250,42100,42100,42100,42100,0
20250318,191000,17159749250,42100,42100,42100,42100,0
20250318,190900,17159749250,42100,42100,42100,42100,0
20250318,190800,17159749250,42100,42100,42100,42100,0
20250318,190700,17159749250,42100,42100,42100,42100,0
20250318,190600,17159749250,42100,42100,42100,42100,0
20250318,190500,17159749250,42100,42100,42100,42100,0
20250318,190400,17159749250,42100,42100,42100,42100,0
20250318,190300,17159749250,42100,42100,42100,42100,0
20250318,190200,17159749250,42100,42100,42100,42100,0
20250318,190100,17159749250,42100,42100,42100,42100,0
20250318,190000,17159749250,42100,42100,42100,42100,0
20250318,185900,17159749250,42100,42100,42100,42100,0
20250318,185800,17159749250,42100,42100,42100,42100,0
20250318,185700,17159749250,42100,42100,42100,42100,0
20250318,185600,17159749250,42100,42100,42100,42100,0
20250318,185500,17159749250,42100,42100,42100,42100,0
20250318,185400,17159749250,42100,42100,42100,42100,0
20250318,185300,17159749250,42100,42100,42100,42100,0
20250318,185200,17159749250,42100,42100,42100,42100,0
20250318,185100,17159749250,42100,42100,42100,42100,0
20250318,185000,17159749250,42100,42100,42100,42100,0
20250318,184900,17159749250,42100,42100,42100,42100,0
20250318,184800,17159749250,42100,42100,42100,42100,0
20250318,184700,17159749250,42100,42100,42100,42100,0
20250318,184600,17159749250,42100,42100,42100,42100,3940
20250318,184500,17159749250,42100,42100,42100,42100,0
20250318,184400,17159749250,42100,42100,42100,42100,0
20250318,184300,17159749250,42100,42100,42100,42100,0
20250318,184200,17159749250,42100,42100,42100,42100,0
20250318,184100,17159749250,42100,42100,42100,42100,0
20250318,184000,17159749250,42100,42100,42100,42100,0
20250318,183900,17159749250,42100,42100,42100,42100,0
20250318,183800,17159749250,42100,42100,42100,42100,0
20250318,183700,17159749250,42100,42100,42100,42100,0
20250318,183600,17159749250,42100,42100,42100,42100,0
20250318,183500,17159749250,42100,42100,42100,42100,0
20250318,183400,17159749250,42100,42100,42100,42100,0
20250318,183300,17159749250,42100,42100,42100,42100,0
20250318,183200,17159749250,42100,42100,42100,42100,0
20250318,183100,17159749250,42100,42100,42100,42100,0
20250318,183000,17159749250,42100,42100,42100,42100,0
20250318,182900,17159749250,42100,42100,42100,42100,0
20250318,182800,17159749250,42100,42100,42100,42100,0
20250318,182700,17159749250,42100,42100,42100,42100,0
20250318,182600,17159749250,42100,42100,42100,42100,0
20250318,182500,17159749250,42100,42100,42100,42100,0
20250318,182400,17159749250,42100,42100,42100,42100,0
20250318,182300,17159749250,42100,42100,42100,42100,0
20250318,182200,17159749250,42100,42100,42100,42100,0
20250318,182100,17159749250,42100,42100,42100,42100,0
20250318,182000,17159749250,42100,42100,42100,42100,0
20250318,181900,17159749250,42100,42100,42100,42100,0
20250318,181800,17159749250,42100,42100,42100,42100,0
20250318,181700,17159749250,42100,42100,42100,42100,0
20250318,181600,17159749250,42100,42100,42100,42100,3940
20250318,181500,17159749250,42100,42100,42100,42100,0
20250318,181400,17159749250,42100,42100,42100,42100,0
20250318,181300,17159749250,42100,42100,42100,42100,0
20250318,181200,17159749250,42100,42100,42100,42100,0
20250318,181100,17159749250,42100,42100,42100,42100,0
20250318,181000,17159749250,42100,42100,42100,42100,0
20250318,180900,17159749250,42100,42100,42100,42100,0
20250318,180800,17159749250,42100,42100,42100,42100,0
20250318,180700,17159749250,42100,42100,42100,42100,0
20250318,180600,17159749250,42100,42100,42100,42100,0
20250318,180500,17159749250,42100,42100,42100,42100,0
20250318,180400,17159749250,42100,42100,42100,42100,0
20250318,180300,17159749250,42100,42100,42100,42100,0
20250318,180200,17159749250,42100,42100,42100,42100,0
20250318,180100,17159749250,42100,42100,42100,42100,0
20250318,180000,17159749250,42100,42100,42100,42100,0
20250318,175900,17159749250,42100,42100,42100,42100,0
20250318,175800,17159749250,42100,42100,42100,42100,0
20250318,175700,17159749250,42100,42100,42100,42100,0
20250318,175600,17159749250,42100,42100,42100,42100,0
20250318,175500,17159749250,42100,42100,42100,42100,0
20250318,175400,17159749250,42100,42100,42100,42100,0
20250318,175300,17159749250,42100,42100,42100,42100,0
20250318,175200,17159749250,42100,42100,42100,42100,0
20250318,175100,17159749250,42100,42100,42100,42100,0
20250318,175000,17159749250,42100,42100,42100,42100,0
20250318,174900,17159749250,42100,42100,42100,42100,0
20250318,174800,17159749250,42100,42100,42100,42100,0
20250318,174700,17159749250,42100,42100,42100,42100,0
20250318,174600,17159749250,42100,42100,42100,42100,3940
20250318,174500,17159749250,42100,42100,42100,42100,0
20250318,174400,17159749250,42100,42100,42100,42100,0
20250318,174300,17159749250,42100,42100,42100,42100,0
20250318,174200,17159749250,42100,42100,42100,42100,0
20250318,174100,17159749250,42100,42100,42100,42100,0
20250318,174000,17159749250,42100,42100,42100,42100,0
20250318,173900,17159749250,42100,42100,42100,42100,0
20250318,173800,17159749250,42100,42100,42100,42100,0
20250318,173700,17159749250,42100,42100,42100,42100,0
20250318,173600,17159749250,42100,42100,42100,42100,0
20250318,173500,17159749250,42100,42100,42100,42100,0
20250318,173400,17159749250,42100,42100,42100,42100,0
20250318,173300,17159749250,42100,42100,42100,42100,0
20250318,173200,17159749250,42100,42100,42100,42100,0
20250318,173100,17159749250,42100,42100,42100,42100,0
20250318,173000,17159749250,42100,42100,42100,42100,0
20250318,172900,17159749250,42100,42100,42100,42100,0
20250318,172800,17159749250,42100,42100,42100,42100,0
20250318,172700,17159749250,42100,42100,42100,42100,0
20250318,172600,17159749250,42100,42100,42100,42100,0
20250318,172500,17159749250,42100,42100,42100,42100,0
20250318,172400,17159749250,42100,42100,42100,42100,0
20250318,172300,17159749250,42100,42100,42100,42100,0
20250318,172200,17159749250,42100,42100,42100,42100,0
20250318,172100,17159749250,42100,42100,42100,42100,0
20250318,172000,17159749250,42100,42100,42100,42100,0
20250318,171900,17159749250,42100,42100,42100,42100,0
20250318,171800,17159749250,42100,42100,42100,42100,0
20250318,171700,17159749250,42100,42100,42100,42100,0
20250318,171600,17159749250,42100,42100,42100,42100,3940
20250318,171500,17159749250,42100,42100,42100,42100,0
20250318,171400,17159749250,42100,42100,42100,42100,0
20250318,171300,17159749250,42100,42100,42100,42100,0
20250318,171200,17159749250,42100,42100,42100,42100,0
20250318,171100,17159749250,42100,42100,42100,42100,0
20250318,171000,17159749250,42100,42100,42100,42100,0
20250318,170900,17159749250,42100,42100,42100,42100,0
20250318,170800,17159749250,42100,42100,42100,42100,0
20250318,170700,17159749250,42100,42100,42100,42100,0
20250318,170600,17159749250,42100,42100,42100,42100,0
20250318,170500,17159749250,42100,42100,42100,42100,0
20250318,170400,17159749250,42100,42100,42100,42100,0
20250318,170300,17159749250,42100,42100,42100,42100,0
20250318,170200,17159749250,42100,42100,42100,42100,0
20250318,170100,17159749250,42100,42100,42100,42100,0
20250318,170000,17159749250,42100,42100,42100,42100,0
20250318,165900,17159749250,42100,42100,42100,42100,0
20250318,165800,17159749250,42100,42100,42100,42100,0
20250318,165700,17159749250,42100,42100,42100,42100,0
20250318,165600,17159749250,42100,42100,42100,42100,0
20250318,165500,17159749250,42100,42100,42100,42100,0
20250318,165400,17159749250,42100,42100,42100,42100,0
20250318,165300,17159749250,42100,42100,42100,42100,0
20250318,165200,17159749250,42100,42100,42100,42100,0
20250318,165100,17159749250,42100,42100,42100,42100,0
20250318,165000,17159749250,42100,42100,42100,42100,0
20250318,164900,17159749250,42100,42100,42100,42100,0
20250318,164800,17159749250,42100,42100,42100,42100,0
20250318,164700,17159749250,42100,42100,42100,42100,0
20250318,164600,17159749250,42100,42100,42100,42100,3940
20250318,164500,17159749250,42100,42100,42100,42100,0
20250318,164400,17159749250,42100,42100,42100,42100,0
20250318,164300,17159749250,42100,42100,42100,42100,0
20250318,164200,17159749250,42100,42100,42100,42100,0
20250318,164100,17159749250,42100,42100,42100,42100,0
20250318,164000,17159749250,42100,42100,42100,42100,0
20250318,163900,17159749250,42100,42100,42100,42100,0
20250318,163800,17159749250,42100,42100,42100,42100,0
20250318,163700,17159749250,42100,42100,42100,42100,0
20250318,163600,17159749250,42100,42100,42100,42100,0
20250318,163500,17159749250,42100,42100,42100,42100,0
20250318,163400,17159749250,42100,42100,42100,42100,0
20250318,163300,17159749250,42100,42100,42100,42100,0
20250318,163200,17159749250,42100,42100,42100,42100,0
20250318,163100,17159749250,42100,42100,42100,42100,0
20250318,163000,17159749250,42100,42100,42100,42100,0
20250318,162900,17159749250,42100,42100,42100,42100,0
20250318,162800,17159749250,42100,42100,42100,42100,0
20250318,162700,17159749250,42100,42100,42100,42100,0
20250318,162600,17159749250,42100,42100,42100,42100,0
20250318,162500,17159749250,42100,42100,42100,42100,0
20250318,162400,17159749250,42100,42100,42100,42100,0
20250318,162300,17159749250,42100,42100,42100,42100,0
20250318,162200,17159749250,42100,42100,42100,42100,0
20250318,162100,17159749250,42100,42100,42100,42100,0
20250318,162000,17159749250,42100,42100,42100,42100,0
20250318,161900,17159749250,42100,42100,42100,42100,0
20250318,161800,17159749250,42100,42100,42100,42100,0
20250318,161700,17159749250,42100,42100,42100,42100,0
20250318,161600,17159749250,42100,42100,42100,42100,3940
20250318,161500,17159749250,42100,42100,42100,42100,0
20250318,161400,17159749250,42100,42100,42100,42100,0
20250318,161300,17159749250,42100,42100,42100,42100,0
20250318,161200,17159749250,42100,42100,42100,42100,0
20250318,161100,17159749250,42100,42100,42100,42100,0
20250318,161000,17159749250,42100,42100,42100,42100,0
20250318,160900,17159749250,42100,42100,42100,42100,0
20250318,160800,17159749250,42100,42100,42100,42100,0
20250318,160700,17159749250,42100,42100,42100,42100,0
20250318,160600,17159749250,42100,42100,42100,42100,0
20250318,160500,17159749250,42100,42100,42100,42100,0
20250318,160400,17159749250,42100,42100,42100,42100,0
20250318,160300,17159749250,42100,42100,42100,42100,0
20250318,160200,17159749250,42100,42100,42100,42100,0
20250318,160100,17159749250,42100,42100,42100,42100,0
20250318,160000,17159749250,42100,42100,42100,42100,0
20250318,155900,17159749250,42100,42100,42100,42100,0
20250318,155800,17159749250,42100,42100,42100,42100,0
20250318,155700,17159749250,42100,42100,42100,42100,0
20250318,155600,17159749250,42100,42100,42100,42100,0
20250318,155500,17159749250,42100,42100,42100,42100,0
20250318,155400,17159749250,42100,42100,42100,42100,0
20250318,155300,17159749250,42100,42100,42100,42100,0
20250318,155200,17159749250,42100,42100,42100,42100,0
20250318,155100,17159749250,42100,42100,42100,42100,0
20250318,155000,17159749250,42100,42100,42100,42100,0
20250318,154900,17159749250,42100,42100,42100,42100,0
20250318,154800,17159749250,42100,42100,42100,42100,0
20250318,154700,17159749250,42100,42100,42100,42100,0
20250318,154600,17159749250,42100,42100,42100,42100,3940
20250318,154500,17159749250,42100,42100,42100,42100,0
20250318,154400,17159749250,42100,42100,42100,42100,0
20250318,154300,17159749250,42100,42100,42100,42100,0
20250318,154200,17159749250,42100,42100,42100,42100,0
20250318,154100,17159749250,42100,42100,42100,42100,0
20250318,154000,17159749250,42100,42100,42100,42100,0
20250318,153900,17159749250,42100,42100,42100,42100,0
20250318,153800,17159749250,42100,42100,42100,42100,0
20250318,153700,17159749250,42100,42100,42100,42100,0
20250318,153600,17159749250,42100,42100,42100,42100,0
20250318,153500,17159749250,42100,42100,42100,42100,0
20250318,153400,17159749250,42100,42100,42100,42100,0
20250318,153300,17159749250,42100,42100,42100,42100,0
20250318,153200,17159749250,42100,42100,42100,42100,0
20250318,153100,17159749250,42100,42100,42100,42100,0
20250318,153000,17159749250,42100,42100,42100,42100,3940
20250318,152900,16993875250,42050,42050,42050,42050,0
20250318,152800,16993875250,42050,42050,42050,42050,0
20250318,152700,16993875250,42050,42050,42050,42050,0
20250318,152600,16993875250,42050,42050,42050,42050,0
20250318,152500,16993875250,42050,42050,42050,42050,0
20250318,152400,16993875250,42050,42050,42050,42050,0
20250318,152300,16993875250,42050,42050,42050,42050,0
20250318,152200,16993875250,42050,42050,42050,42050,0
20250318,152100,16993875250,42050,42050,42050,42050,0
20250318,152000,16993875250,42050,42050,42050,42050,0
20250318,151900,16993875250,42050,42050,42100,42000,689
20250318,151800,16964902800,42000,42000,42050,41950,535
20250318,151700,16942438800,42000,41950,42000,41900,422
20250318,151600,16924738300,42000,41950,42000,41900,985
20250318,151500,16883409500,41900,41900,41950,41900,376
20250318,151400,16867647800,41900,41950,42000,41900,1754
20250318,151300,16794086800,41950,42000,42000,41950,549
20250318,151200,16771050150,42000,42100,42100,41950,2367
20250318,151100,16671604050,42100,42100,42100,42050,607
20250318,151000,16646055850,42100,42050,42100,42050,421
20250318,150900,16628340700,42100,42050,42100,42000,495
20250318,150800,16607526700,42050,42050,42100,42000,874
20250318,150700,16570786400,42050,42000,42100,42000,653
20250318,150600,16543339650,42000,42050,42050,42000,539
20250318,150500,16520693950,42050,42000,42050,41950,986
20250318,150400,16479274450,42000,41950,42000,41900,557
20250318,150300,16455907800,41900,41950,41950,41900,218
20250318,150200,16446770450,41950,41900,41950,41850,1080
20250318,150100,16401505800,41900,41800,41900,41800,163
20250318,150000,16394683200,41800,41800,41900,41750,1026
20250318,145900,16351789400,41750,41750,41800,41700,847
20250318,145800,16316419075,41775,41750,41775,41750,213
20250318,145700,16307526200,41750,41750,41800,41750,592
20250318,145600,16282798250,41750,41750,41800,41750,270
20250318,145500,16271524900,41750,41800,41800,41750,404
20250318,145400,16254655150,41750,41800,41800,41750,609
20250318,145300,16229204250,41850,41800,41850,41800,249
20250318,145200,16218794500,41800,41800,41850,41800,272
20250318,145100,16207424600,41850,41800,41850,41800,237
20250318,145000,16197517450,41850,41850,41850,41800,178
20250318,144900,16190069700,41800,41850,41850,41800,247
20250318,144800,16179744775,41800,41800,41850,41800,208
20250318,144700,16171049975,41800,41800,41850,41800,150
20250318,144600,16164776600,41800,41850,41850,41800,213
20250318,144500,16155865550,41850,41850,41900,41800,525
20250318,144400,16133889100,41800,41800,41850,41800,517
20250318,144300,16112257100,41800,41850,41850,41800,120
20250318,144200,16107239450,41800,41850,41850,41800,303
20250318,144100,16094573750,41850,41800,41850,41750,442
20250318,144000,16076100800,41800,41750,41800,41750,437
20250318,143900,16057836750,41750,41750,41800,41750,1874
20250318,143800,15979586550,41750,41700,41750,41700,358
20250318,143700,15964652750,41700,41700,41750,41700,124
20250318,143600,15959480800,41700,41750,41750,41700,703
20250318,143500,15930154550,41750,41750,41750,41700,216
20250318,143400,15921145500,41750,41750,41750,41700,80
20250318,143300,15917807750,41700,41700,41750,41700,168
20250318,143200,15910801550,41725,41700,41725,41700,445
20250318,143100,15892244850,41700,41700,41700,41650,2019
20250318,143000,15808059800,41700,41775,41800,41700,153
20250318,142900,15801673100,41775,41750,41800,41750,432
20250318,142800,15783635950,41700,41750,41800,41700,883
20250318,142700,15746771850,41750,41800,41800,41750,172
20250318,142600,15739589550,41800,41800,41800,41700,132
20250318,142500,15734077250,41800,41750,41800,41750,195
20250318,142400,15725927200,41750,41750,41800,41750,230
20250318,142300,15716323000,41700,41750,41800,41700,104
20250318,142200,15711980400,41700,41700,41700,41650,369
20250318,142100,15696594500,41700,41575,41700,41550,2182
20250318,142000,15605791300,41575,41625,41625,41550,2147
20250318,141900,15516513025,41625,41700,41700,41600,3945
20250318,141800,15352165750,41700,41750,41750,41700,3912
20250318,141700,15189024150,41750,41800,41800,41750,280
20250318,141600,15177333900,41800,41775,41800,41750,134
20250318,141500,15171735900,41775,41750,41800,41750,165
20250318,141400,15164846050,41700,41700,41750,41700,275
20250318,141300,15153368650,41750,41700,41750,41700,441
20250318,141200,15134969950,41700,41700,41750,41700,211
20250318,141100,15126165700,41750,41750,41750,41700,374
20250318,141000,15110554400,41700,41750,41750,41700,321
20250318,140900,15097157200,41750,41750,41750,41700,427
20250318,140800,15079333850,41750,41750,41800,41750,232
20250318,140700,15069647750,41750,41775,41800,41750,404
20250318,140600,15052780175,41775,41750,41775,41750,541
20250318,140500,15030193350,41750,41750,41800,41750,279
20250318,140400,15018541200,41750,41775,41800,41750,1245
20250318,140300,14966530975,41775,41850,41850,41750,3150
20250318,140200,14834906800,41850,41850,41850,41800,603
20250318,140100,14809677500,41850,41850,41850,41800,349
20250318,140000,14795087300,41850,41800,41850,41800,218
20250318,135900,14785968400,41800,41850,41850,41800,382
20250318,135800,14769992550,41800,41850,41900,41800,1181
20250318,135700,14720566400,41850,41850,41900,41850,106
20250318,135600,14716130150,41900,41900,41900,41850,288
20250318,135500,14704070350,41850,41900,41900,41850,1655
20250318,135400,14634808475,41850,41850,41900,41850,1160
20250318,135300,14586211125,41900,41900,41900,41850,243
20250318,135200,14576039875,41900,41900,41950,41900,1417
20250318,135100,14516654025,41900,41950,41950,41900,291
20250318,135000,14504460525,41950,41950,41950,41900,1399
20250318,134900,14445826350,41950,41950,42000,41950,360
20250318,134800,14430722200,41950,42000,42000,41950,193
20250318,134700,14422620500,42000,41950,42000,41950,769
20250318,134600,14390360350,42000,41950,42050,41950,1245
20250318,134500,14338073150,41950,42000,42000,41950,123
20250318,134400,14332910950,42000,42000,42000,41950,671
20250318,134300,14304754550,41950,41950,42000,41950,96
20250318,134200,14300727250,41950,42000,42000,41950,196
20250318,134100,14292504450,42000,42000,42000,41950,182
20250318,134000,14284862550,42000,41950,42025,41950,459
20250318,133900,14265589050,42000,42000,42000,41950,104
20250318,133800,14261223150,41950,41950,42000,41950,140
20250318,133700,14255350100,41950,41950,42000,41950,156
20250318,133600,14248805050,41950,41950,42000,41950,209
20250318,133500,14240033100,41950,42000,42000,41950,259
20250318,133400,14229166900,42000,42000,42000,41950,265
20250318,133300,14218049625,42000,41950,42000,41900,165
20250318,133200,14211127700,41950,41900,41950,41900,888
20250318,133100,14173878500,41900,41900,41950,41900,227
20250318,133000,14164367125,41900,41900,41950,41900,156
20250318,132900,14157830600,41900,41950,41950,41900,308
20250318,132800,14144912775,41950,41900,41950,41900,327
20250318,132700,14131206325,41900,41900,41950,41900,82
20250318,132600,14127769300,41900,41950,41950,41900,323
20250318,132500,14114231750,41950,41950,41950,41950,740
20250318,132400,14083188750,42000,41950,42000,41950,1191
20250318,132300,14033221300,41950,42000,42050,41950,2900
20250318,132200,13911421450,42000,42050,42050,42000,104
20250318,132100,13907053400,42000,42050,42100,42000,551
20250318,132000,13883883850,42050,42050,42100,42050,208
20250318,131900,13875132900,42050,42050,42150,42050,40
20250318,131800,13873450800,42050,42100,42150,42050,826
20250318,131700,13838695850,42150,42100,42150,42100,39
20250318,131600,13837053250,42100,42050,42125,42050,139
20250318,131500,13831201900,42050,42150,42150,42050,495
20250318,131400,13810382150,42150,42050,42150,42050,503
20250318,131300,13789210150,42050,42100,42150,42050,256
20250318,131200,13778429550,42150,42150,42150,42100,174
20250318,131100,13771098800,42100,42100,42150,42100,167
20250318,131000,13764061050,42100,42150,42150,42100,566
20250318,130900,13740232400,42100,42200,42200,42100,2709
20250318,130800,13626007025,42200,42200,42300,42200,589
20250318,130700,13601134475,42200,42200,42250,42200,208
20250318,130600,13592354525,42200,42250,42250,42200,40
20250318,130500,13590666475,42200,42250,42250,42200,127
20250318,130400,13585303075,42250,42200,42250,42200,243
20250318,130300,13575044175,42250,42200,42250,42150,407
20250318,130200,13557868525,42150,42250,42250,42150,81
20250318,130100,13554450275,42250,42250,42250,42200,312
20250318,130000,13541277825,42200,42300,42300,42200,78
20250318,125900,13537982825,42250,42200,42300,42200,478
20250318,125800,13517808075,42200,42100,42200,42100,75
20250318,125700,13514647525,42100,42150,42150,42100,231
20250318,125600,13504916925,42150,42150,42150,42100,241
20250318,125500,13494764475,42150,42200,42200,42150,647
20250318,125400,13467466625,42200,42350,42350,42200,313
20250318,125300,13454244675,42250,42450,42450,42250,6873
20250318,125200,13163237425,42400,42400,42400,42350,202
20250318,125100,13154674475,42350,42400,42400,42350,62
20250318,125000,13152046875,42400,42400,42400,42350,116
20250318,124900,13147130825,42400,42350,42400,42350,149
20250318,124800,13140814575,42400,42400,42400,42350,26
20250318,124700,13139713225,42400,42450,42450,42400,231
20250318,124600,13129918325,42450,42400,42450,42400,54
20250318,124500,13127628325,42400,42400,42450,42400,158
20250318,124400,13120923475,42400,42450,42450,42400,47
20250318,124300,13118929825,42400,42400,42450,42350,306
20250318,124200,13105957975,42400,42400,42450,42400,436
20250318,124100,13087471525,42400,42400,42400,42400,101
20250318,124000,13083189125,42400,42400,42400,42350,613
20250318,123900,13057225525,42400,42375,42450,42375,975
20250318,123800,13015883950,42350,42425,42425,42350,1066
20250318,123700,12970693425,42400,42450,42450,42400,163
20250318,123600,12963775875,42400,42450,42450,42400,198
20250318,123500,12955373975,42450,42450,42450,42400,4
20250318,123400,12955204225,42450,42400,42450,42400,1043
20250318,123300,12910929525,42450,42400,42450,42400,119
20250318,123200,12905879225,42400,42400,42450,42350,671
20250318,123100,12877429475,42400,42350,42400,42350,120
20250318,123000,12872342025,42400,42450,42500,42400,3057
20250318,122900,12742544025,42450,42400,42500,42400,1604
20250318,122800,12674498625,42400,42300,42400,42300,1432
20250318,122700,12613875725,42300,42275,42300,42250,305
20250318,122600,12600975000,42275,42250,42300,42250,169
20250318,122500,12593830925,42250,42300,42300,42250,171
20250318,122400,12586600725,42300,42300,42300,42250,11
20250318,122300,12586135875,42300,42300,42300,42300,122
20250318,122200,12580975275,42300,42250,42300,42250,245
20250318,122100,12570616225,42250,42250,42300,42250,780
20250318,122000,12537656225,42300,42300,42300,42250,184
20250318,121900,12529875425,42300,42250,42300,42250,155
20250318,121800,12523319550,42275,42250,42300,42250,210
20250318,121700,12514439975,42300,42250,42300,42250,708
20250318,121600,12484522325,42200,42250,42300,42200,208
20250318,121500,12475732825,42250,42200,42250,42200,75
20250318,121400,12472567025,42250,42250,42250,42200,40
20250318,121300,12470878425,42200,42200,42250,42200,370
20250318,121200,12455259175,42200,42150,42200,42150,260
20250318,121100,12444287475,42150,42150,42200,42150,1328
20250318,121000,12388311875,42200,42200,42200,42150,14
20250318,120900,12387721125,42200,42200,42200,42150,112
20250318,120800,12382995025,42200,42200,42250,42200,1272
20250318,120700,12329316575,42250,42250,42250,42200,64
20250318,120600,12326613575,42250,42300,42300,42200,164
20250318,120500,12319691275,42250,42250,42250,42200,158
20250318,120400,12313016575,42250,42200,42250,42200,99
20250318,120300,12308837625,42200,42200,42250,42200,78
20250318,120200,12305545925,42250,42250,42250,42200,115
20250318,120100,12300687675,42250,42200,42250,42200,3
20250318,120000,12300561025,42200,42250,42250,42200,201
20250318,115900,12292078225,42250,42150,42250,42150,163
20250318,115800,12285198325,42200,42150,42200,42150,432
20250318,115700,12266984425,42150,42150,42200,42150,99
20250318,115600,12262811125,42150,42150,42150,42100,267
20250318,115500,12251557625,42150,42150,42150,42100,92
20250318,115400,12247683825,42150,42150,42150,42150,102
20250318,115300,12243384525,42100,42200,42200,42100,1254
20250318,115200,12190547875,42200,42150,42200,42150,162
20250318,115100,12183712325,42150,42150,42200,42150,129
20250318,115000,12178274425,42150,42150,42200,42150,871
20250318,114900,12141556250,42150,42100,42150,42100,60
20250318,114800,12139029650,42100,42150,42150,42050,97
20250318,114700,12134945100,42100,42100,42150,42100,20
20250318,114600,12134102750,42100,42050,42150,42050,325
20250318,114500,12120428950,42050,42150,42200,42050,348
20250318,114400,12105777600,42200,42200,42200,42100,129
20250318,114300,12100343800,42150,42150,42150,42100,116
20250318,114200,12095457400,42150,42100,42150,42050,85
20250318,114100,12091878600,42100,42050,42100,42050,23
20250318,114000,12090910350,42050,42100,42100,42050,142
20250318,113900,12084934950,42100,42100,42150,42050,261
20250318,113800,12073945100,42100,42100,42100,42100,98
20250318,113700,12069819300,42050,42050,42050,42000,138
20250318,113600,12064016900,42100,42100,42150,42050,467
20250318,113500,12044369450,42100,42050,42150,42050,133
20250318,113400,12038765050,42100,42150,42150,42050,528
20250318,113300,12016554100,42100,42100,42100,42050,146
20250318,113200,12010410950,42100,42100,42100,42050,15
20250318,113100,12009779500,42100,42050,42100,42050,56
20250318,113000,12007422900,42050,42050,42100,42050,319
20250318,112900,11994001250,42050,42050,42050,42000,213
20250318,112800,11985046600,42050,42000,42050,42000,58
20250318,112700,11982609150,42000,42000,42050,42000,34
20250318,112600,11981180800,42000,42000,42050,41950,349
20250318,112500,11966519000,42000,41950,42000,41950,24
20250318,112400,11965511500,41950,42025,42050,41950,105
20250318,112300,11961101600,42050,41950,42050,41950,1919
20250318,112200,11880499750,41950,41900,42000,41900,890
20250318,112100,11843160150,41950,42000,42000,41950,900
20250318,112000,11805404400,42000,42050,42050,42000,294
20250318,111900,11793055800,41950,42000,42050,41950,1228
20250318,111800,11741511100,42000,42000,42000,41950,382
20250318,111700,11725467625,42000,42000,42050,41950,379
20250318,111600,11709559875,42000,42000,42050,41950,1118
20250318,111500,11662604975,42050,42000,42050,41950,133
20250318,111400,11657022575,42000,42000,42050,41950,214
20250318,111300,11648033925,42000,42050,42050,42000,566
20250318,111200,11624261425,42000,41950,42050,41950,316
20250318,111100,11610994275,41950,42000,42000,41950,112
20250318,111000,11606291275,42000,42000,42000,41950,1852
20250318,110900,11528517025,42000,42000,42050,42000,2009
20250318,110800,11444137625,42000,42050,42050,42000,127
20250318,110700,11438801975,42100,42100,42100,42000,42
20250318,110600,11437035775,42100,42050,42100,42050,362
20250318,110500,11421808775,42050,42050,42050,42000,60
20250318,110400,11419287175,42050,42100,42100,42050,550
20250318,110300,11396152125,42150,42000,42150,42000,394
20250318,110200,11379580875,42050,42050,42050,42000,137
20250318,110100,11373820125,42050,42150,42150,42000,2328
20250318,110000,11275918975,42150,42150,42150,42100,22
20250318,105900,11274992075,42150,42100,42150,42100,238
20250318,105800,11264967625,42100,42150,42150,42100,203
20250318,105700,11256419525,42150,42150,42150,42100,173
20250318,105600,11249136075,42100,42150,42150,42100,1364
20250318,105500,11191687425,42150,42250,42250,42150,1917
20250318,105400,11110774825,42250,42200,42250,42200,142
20250318,105300,11104782325,42200,42250,42250,42200,188
20250318,105200,11096844925,42250,42200,42250,42200,243
20250318,105100,11086589925,42250,42200,42250,42200,193
20250318,105000,11078439975,42200,42150,42200,42150,132
20250318,104900,11072871225,42150,42200,42200,42150,232
20250318,104800,11063088600,42200,42100,42200,42100,251
20250318,104700,11052509300,42100,42100,42150,42100,597
20250318,104600,11027359700,42100,42100,42200,42100,281
20250318,104500,11015515150,42150,42200,42250,42100,1010
20250318,104400,10972936250,42200,42200,42200,42150,239
20250318,104300,10962857950,42200,42150,42200,42100,310
20250318,104200,10949788500,42150,42100,42150,42050,282
20250318,104100,10937913950,42100,42100,42150,42050,77
20250318,104000,10934673900,42100,42100,42150,42000,1048
20250318,103900,10890598950,42100,42100,42150,42050,288
20250318,103800,10878474700,42100,42050,42150,42050,1535
20250318,103700,10813906400,42050,42150,42150,42050,641
20250318,103600,10786912000,42100,42100,42150,42050,773
20250318,103500,10754377150,42100,42050,42150,42050,864
20250318,103400,10718007450,42050,42050,42100,42050,92
20250318,103300,10714136450,42050,42100,42100,42000,1056
20250318,103200,10669733450,42100,42025,42100,42000,374
20250318,103100,10654006375,42050,42125,42150,42050,1952
20250318,103000,10571883350,42050,42250,42250,42050,2068
20250318,102900,10484745750,42250,42300,42350,42250,726
20250318,102800,10454065950,42300,42350,42350,42250,238
20250318,102700,10443995650,42350,42350,42350,42300,297
20250318,102600,10431423600,42300,42250,42325,42250,157
20250318,102500,10424786300,42300,42300,42350,42250,176
20250318,102400,10417338725,42300,42300,42350,42250,790
20250318,102300,10383927850,42300,42400,42400,42300,579
20250318,102200,10359404950,42400,42300,42400,42300,645
20250318,102100,10332111400,42300,42300,42300,42250,217
20250318,102000,10322938950,42250,42250,42300,42200,569
20250318,101900,10298911200,42250,42200,42250,42150,437
20250318,101800,10280468950,42200,42250,42250,42200,389
20250318,101700,10264051100,42250,42250,42300,42200,84
20250318,101600,10260500550,42250,42250,42300,42200,671
20250318,101500,10232166700,42250,42200,42300,42200,465
20250318,101400,10212518150,42250,42300,42350,42200,1204
20250318,101300,10161659000,42300,42300,42400,42250,435
20250318,101200,10143255600,42300,42450,42450,42300,772
20250318,101100,10110561625,42450,42450,42450,42400,314
20250318,101000,10097240325,42450,42500,42500,42400,731
20250318,100900,10066213375,42500,42450,42500,42450,379
20250318,100800,10050119275,42450,42450,42500,42400,1373
20250318,100700,9991836325,42450,42450,42500,42400,978
20250318,100600,9950311425,42400,42300,42400,42250,913
20250318,100500,9911660575,42300,42250,42375,42250,223
20250318,100400,9902222250,42200,42300,42400,42200,607
20250318,100300,9876531100,42300,42200,42300,42150,647
20250318,100200,9849206175,42200,42250,42250,42200,442
20250318,100100,9830547775,42250,42100,42300,42100,647
20250318,100000,9803218425,42250,42150,42250,42050,2199
20250318,095900,9710617575,42050,42050,42150,42000,3906
20250318,095800,9546395275,42200,42300,42300,42000,6152
20250318,095700,9287075225,42250,42300,42400,42200,616
20250318,095600,9261046525,42250,42350,42350,42200,3509
20250318,095500,9112744775,42300,42350,42400,42300,1734
20250318,095400,9039339975,42350,42450,42450,42350,1564
20250318,095300,8973030375,42400,42700,42750,42400,5609
20250318,095200,8734218325,42750,42800,42800,42750,1585
20250318,095100,8666440125,42800,42800,42850,42750,1786
20250318,095000,8590031450,42750,42650,42850,42650,1184
20250318,094900,8539397550,42700,42650,42700,42650,2262
20250318,094800,8442907175,42650,42550,42650,42550,2730
20250318,094700,8326633525,42550,42550,42550,42500,963
20250318,094600,8285698550,42550,42450,42550,42400,663
20250318,094500,8257536350,42450,42550,42550,42350,2288
20250318,094400,8160390950,42550,42450,42600,42400,3521
20250318,094300,8010785975,42400,42450,42500,42350,1120
20250318,094200,7963277825,42450,42450,42450,42400,615
20250318,094100,7937195775,42450,42400,42450,42350,262
20250318,094000,7926082775,42350,42500,42550,42350,2835
20250318,093900,7805798525,42550,42550,42600,42500,898
20250318,093800,7767608925,42550,42450,42600,42450,1349
20250318,093700,7710250075,42500,42650,42650,42450,4321
20250318,093600,7526325250,42650,42600,42650,42450,5710
20250318,093500,7283280400,42650,42750,42800,42550,3189
20250318,093400,7147153500,42750,42800,42800,42750,1468
20250318,093300,7084353275,42800,42850,42950,42800,2044
20250318,093200,6996766325,42800,43100,43100,42800,8294
20250318,093100,6640098275,43100,43150,43250,43100,472
20250318,093000,6619720675,43150,43250,43250,43100,1615
20250318,092900,6550006375,43200,43250,43350,43150,1842
20250318,092800,6470372375,43250,43150,43250,43050,3839
20250318,092700,6304790875,43150,43250,43400,43150,2106
20250318,092600,6213727250,43250,43400,43600,43250,3854
20250318,092500,6046421350,43450,43350,43550,43350,2414
20250318,092400,5941515250,43350,43200,43350,43100,4789
20250318,092300,5734733025,43200,43550,43750,43200,14728
20250318,092200,5094073475,43600,43400,43600,43400,9216
20250318,092100,4693440525,43450,43400,43450,43300,8876
20250318,092000,4308393675,43400,43200,43500,43200,19759
20250318,091900,3451719775,43150,42800,43200,42750,13908
20250318,091800,2854024850,42850,42700,42850,42650,5930
20250318,091700,2600516400,42700,42250,42700,42250,12994
20250318,091600,2048529050,42250,42200,42300,42200,2012
20250318,091500,1963575900,42200,42100,42250,42100,3440
20250318,091400,1818563200,42100,42150,42200,42100,821
20250318,091300,1783966400,42150,42200,42250,42150,501
20250318,091200,1762841850,42250,42150,42300,42100,1410
20250318,091100,1703326850,42150,41800,42250,41800,2772
20250318,091000,1587147050,41800,41800,41850,41750,2241
20250318,090900,1493493000,41850,41950,41950,41800,3880
20250318,090800,1331115100,41950,42000,42000,41900,1469
20250318,090700,1269482750,41950,42050,42250,41950,4605
20250318,090600,1075625975,42050,42000,42050,41900,1221
20250318,090500,1024343550,42000,41900,42050,41800,1572
20250318,090400,958398450,41900,41900,41950,41850,1703
20250318,090300,887072650,41900,42050,42050,41800,2904
20250318,090200,765506000,42050,41950,42100,41850,4605
20250318,090100,572213200,42100,42150,42400,41900,3447
20250318,090000,426907650,42000,41850,42250,41850,10160
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191600 17159749250 42100 42100 42100 42100 3940
3 20250318 191500 17159749250 42100 42100 42100 42100 0
4 20250318 191400 17159749250 42100 42100 42100 42100 0
5 20250318 191300 17159749250 42100 42100 42100 42100 0
6 20250318 191200 17159749250 42100 42100 42100 42100 0
7 20250318 191100 17159749250 42100 42100 42100 42100 0
8 20250318 191000 17159749250 42100 42100 42100 42100 0
9 20250318 190900 17159749250 42100 42100 42100 42100 0
10 20250318 190800 17159749250 42100 42100 42100 42100 0
11 20250318 190700 17159749250 42100 42100 42100 42100 0
12 20250318 190600 17159749250 42100 42100 42100 42100 0
13 20250318 190500 17159749250 42100 42100 42100 42100 0
14 20250318 190400 17159749250 42100 42100 42100 42100 0
15 20250318 190300 17159749250 42100 42100 42100 42100 0
16 20250318 190200 17159749250 42100 42100 42100 42100 0
17 20250318 190100 17159749250 42100 42100 42100 42100 0
18 20250318 190000 17159749250 42100 42100 42100 42100 0
19 20250318 185900 17159749250 42100 42100 42100 42100 0
20 20250318 185800 17159749250 42100 42100 42100 42100 0
21 20250318 185700 17159749250 42100 42100 42100 42100 0
22 20250318 185600 17159749250 42100 42100 42100 42100 0
23 20250318 185500 17159749250 42100 42100 42100 42100 0
24 20250318 185400 17159749250 42100 42100 42100 42100 0
25 20250318 185300 17159749250 42100 42100 42100 42100 0
26 20250318 185200 17159749250 42100 42100 42100 42100 0
27 20250318 185100 17159749250 42100 42100 42100 42100 0
28 20250318 185000 17159749250 42100 42100 42100 42100 0
29 20250318 184900 17159749250 42100 42100 42100 42100 0
30 20250318 184800 17159749250 42100 42100 42100 42100 0
31 20250318 184700 17159749250 42100 42100 42100 42100 0
32 20250318 184600 17159749250 42100 42100 42100 42100 3940
33 20250318 184500 17159749250 42100 42100 42100 42100 0
34 20250318 184400 17159749250 42100 42100 42100 42100 0
35 20250318 184300 17159749250 42100 42100 42100 42100 0
36 20250318 184200 17159749250 42100 42100 42100 42100 0
37 20250318 184100 17159749250 42100 42100 42100 42100 0
38 20250318 184000 17159749250 42100 42100 42100 42100 0
39 20250318 183900 17159749250 42100 42100 42100 42100 0
40 20250318 183800 17159749250 42100 42100 42100 42100 0
41 20250318 183700 17159749250 42100 42100 42100 42100 0
42 20250318 183600 17159749250 42100 42100 42100 42100 0
43 20250318 183500 17159749250 42100 42100 42100 42100 0
44 20250318 183400 17159749250 42100 42100 42100 42100 0
45 20250318 183300 17159749250 42100 42100 42100 42100 0
46 20250318 183200 17159749250 42100 42100 42100 42100 0
47 20250318 183100 17159749250 42100 42100 42100 42100 0
48 20250318 183000 17159749250 42100 42100 42100 42100 0
49 20250318 182900 17159749250 42100 42100 42100 42100 0
50 20250318 182800 17159749250 42100 42100 42100 42100 0
51 20250318 182700 17159749250 42100 42100 42100 42100 0
52 20250318 182600 17159749250 42100 42100 42100 42100 0
53 20250318 182500 17159749250 42100 42100 42100 42100 0
54 20250318 182400 17159749250 42100 42100 42100 42100 0
55 20250318 182300 17159749250 42100 42100 42100 42100 0
56 20250318 182200 17159749250 42100 42100 42100 42100 0
57 20250318 182100 17159749250 42100 42100 42100 42100 0
58 20250318 182000 17159749250 42100 42100 42100 42100 0
59 20250318 181900 17159749250 42100 42100 42100 42100 0
60 20250318 181800 17159749250 42100 42100 42100 42100 0
61 20250318 181700 17159749250 42100 42100 42100 42100 0
62 20250318 181600 17159749250 42100 42100 42100 42100 3940
63 20250318 181500 17159749250 42100 42100 42100 42100 0
64 20250318 181400 17159749250 42100 42100 42100 42100 0
65 20250318 181300 17159749250 42100 42100 42100 42100 0
66 20250318 181200 17159749250 42100 42100 42100 42100 0
67 20250318 181100 17159749250 42100 42100 42100 42100 0
68 20250318 181000 17159749250 42100 42100 42100 42100 0
69 20250318 180900 17159749250 42100 42100 42100 42100 0
70 20250318 180800 17159749250 42100 42100 42100 42100 0
71 20250318 180700 17159749250 42100 42100 42100 42100 0
72 20250318 180600 17159749250 42100 42100 42100 42100 0
73 20250318 180500 17159749250 42100 42100 42100 42100 0
74 20250318 180400 17159749250 42100 42100 42100 42100 0
75 20250318 180300 17159749250 42100 42100 42100 42100 0
76 20250318 180200 17159749250 42100 42100 42100 42100 0
77 20250318 180100 17159749250 42100 42100 42100 42100 0
78 20250318 180000 17159749250 42100 42100 42100 42100 0
79 20250318 175900 17159749250 42100 42100 42100 42100 0
80 20250318 175800 17159749250 42100 42100 42100 42100 0
81 20250318 175700 17159749250 42100 42100 42100 42100 0
82 20250318 175600 17159749250 42100 42100 42100 42100 0
83 20250318 175500 17159749250 42100 42100 42100 42100 0
84 20250318 175400 17159749250 42100 42100 42100 42100 0
85 20250318 175300 17159749250 42100 42100 42100 42100 0
86 20250318 175200 17159749250 42100 42100 42100 42100 0
87 20250318 175100 17159749250 42100 42100 42100 42100 0
88 20250318 175000 17159749250 42100 42100 42100 42100 0
89 20250318 174900 17159749250 42100 42100 42100 42100 0
90 20250318 174800 17159749250 42100 42100 42100 42100 0
91 20250318 174700 17159749250 42100 42100 42100 42100 0
92 20250318 174600 17159749250 42100 42100 42100 42100 3940
93 20250318 174500 17159749250 42100 42100 42100 42100 0
94 20250318 174400 17159749250 42100 42100 42100 42100 0
95 20250318 174300 17159749250 42100 42100 42100 42100 0
96 20250318 174200 17159749250 42100 42100 42100 42100 0
97 20250318 174100 17159749250 42100 42100 42100 42100 0
98 20250318 174000 17159749250 42100 42100 42100 42100 0
99 20250318 173900 17159749250 42100 42100 42100 42100 0
100 20250318 173800 17159749250 42100 42100 42100 42100 0
101 20250318 173700 17159749250 42100 42100 42100 42100 0
102 20250318 173600 17159749250 42100 42100 42100 42100 0
103 20250318 173500 17159749250 42100 42100 42100 42100 0
104 20250318 173400 17159749250 42100 42100 42100 42100 0
105 20250318 173300 17159749250 42100 42100 42100 42100 0
106 20250318 173200 17159749250 42100 42100 42100 42100 0
107 20250318 173100 17159749250 42100 42100 42100 42100 0
108 20250318 173000 17159749250 42100 42100 42100 42100 0
109 20250318 172900 17159749250 42100 42100 42100 42100 0
110 20250318 172800 17159749250 42100 42100 42100 42100 0
111 20250318 172700 17159749250 42100 42100 42100 42100 0
112 20250318 172600 17159749250 42100 42100 42100 42100 0
113 20250318 172500 17159749250 42100 42100 42100 42100 0
114 20250318 172400 17159749250 42100 42100 42100 42100 0
115 20250318 172300 17159749250 42100 42100 42100 42100 0
116 20250318 172200 17159749250 42100 42100 42100 42100 0
117 20250318 172100 17159749250 42100 42100 42100 42100 0
118 20250318 172000 17159749250 42100 42100 42100 42100 0
119 20250318 171900 17159749250 42100 42100 42100 42100 0
120 20250318 171800 17159749250 42100 42100 42100 42100 0
121 20250318 171700 17159749250 42100 42100 42100 42100 0
122 20250318 171600 17159749250 42100 42100 42100 42100 3940
123 20250318 171500 17159749250 42100 42100 42100 42100 0
124 20250318 171400 17159749250 42100 42100 42100 42100 0
125 20250318 171300 17159749250 42100 42100 42100 42100 0
126 20250318 171200 17159749250 42100 42100 42100 42100 0
127 20250318 171100 17159749250 42100 42100 42100 42100 0
128 20250318 171000 17159749250 42100 42100 42100 42100 0
129 20250318 170900 17159749250 42100 42100 42100 42100 0
130 20250318 170800 17159749250 42100 42100 42100 42100 0
131 20250318 170700 17159749250 42100 42100 42100 42100 0
132 20250318 170600 17159749250 42100 42100 42100 42100 0
133 20250318 170500 17159749250 42100 42100 42100 42100 0
134 20250318 170400 17159749250 42100 42100 42100 42100 0
135 20250318 170300 17159749250 42100 42100 42100 42100 0
136 20250318 170200 17159749250 42100 42100 42100 42100 0
137 20250318 170100 17159749250 42100 42100 42100 42100 0
138 20250318 170000 17159749250 42100 42100 42100 42100 0
139 20250318 165900 17159749250 42100 42100 42100 42100 0
140 20250318 165800 17159749250 42100 42100 42100 42100 0
141 20250318 165700 17159749250 42100 42100 42100 42100 0
142 20250318 165600 17159749250 42100 42100 42100 42100 0
143 20250318 165500 17159749250 42100 42100 42100 42100 0
144 20250318 165400 17159749250 42100 42100 42100 42100 0
145 20250318 165300 17159749250 42100 42100 42100 42100 0
146 20250318 165200 17159749250 42100 42100 42100 42100 0
147 20250318 165100 17159749250 42100 42100 42100 42100 0
148 20250318 165000 17159749250 42100 42100 42100 42100 0
149 20250318 164900 17159749250 42100 42100 42100 42100 0
150 20250318 164800 17159749250 42100 42100 42100 42100 0
151 20250318 164700 17159749250 42100 42100 42100 42100 0
152 20250318 164600 17159749250 42100 42100 42100 42100 3940
153 20250318 164500 17159749250 42100 42100 42100 42100 0
154 20250318 164400 17159749250 42100 42100 42100 42100 0
155 20250318 164300 17159749250 42100 42100 42100 42100 0
156 20250318 164200 17159749250 42100 42100 42100 42100 0
157 20250318 164100 17159749250 42100 42100 42100 42100 0
158 20250318 164000 17159749250 42100 42100 42100 42100 0
159 20250318 163900 17159749250 42100 42100 42100 42100 0
160 20250318 163800 17159749250 42100 42100 42100 42100 0
161 20250318 163700 17159749250 42100 42100 42100 42100 0
162 20250318 163600 17159749250 42100 42100 42100 42100 0
163 20250318 163500 17159749250 42100 42100 42100 42100 0
164 20250318 163400 17159749250 42100 42100 42100 42100 0
165 20250318 163300 17159749250 42100 42100 42100 42100 0
166 20250318 163200 17159749250 42100 42100 42100 42100 0
167 20250318 163100 17159749250 42100 42100 42100 42100 0
168 20250318 163000 17159749250 42100 42100 42100 42100 0
169 20250318 162900 17159749250 42100 42100 42100 42100 0
170 20250318 162800 17159749250 42100 42100 42100 42100 0
171 20250318 162700 17159749250 42100 42100 42100 42100 0
172 20250318 162600 17159749250 42100 42100 42100 42100 0
173 20250318 162500 17159749250 42100 42100 42100 42100 0
174 20250318 162400 17159749250 42100 42100 42100 42100 0
175 20250318 162300 17159749250 42100 42100 42100 42100 0
176 20250318 162200 17159749250 42100 42100 42100 42100 0
177 20250318 162100 17159749250 42100 42100 42100 42100 0
178 20250318 162000 17159749250 42100 42100 42100 42100 0
179 20250318 161900 17159749250 42100 42100 42100 42100 0
180 20250318 161800 17159749250 42100 42100 42100 42100 0
181 20250318 161700 17159749250 42100 42100 42100 42100 0
182 20250318 161600 17159749250 42100 42100 42100 42100 3940
183 20250318 161500 17159749250 42100 42100 42100 42100 0
184 20250318 161400 17159749250 42100 42100 42100 42100 0
185 20250318 161300 17159749250 42100 42100 42100 42100 0
186 20250318 161200 17159749250 42100 42100 42100 42100 0
187 20250318 161100 17159749250 42100 42100 42100 42100 0
188 20250318 161000 17159749250 42100 42100 42100 42100 0
189 20250318 160900 17159749250 42100 42100 42100 42100 0
190 20250318 160800 17159749250 42100 42100 42100 42100 0
191 20250318 160700 17159749250 42100 42100 42100 42100 0
192 20250318 160600 17159749250 42100 42100 42100 42100 0
193 20250318 160500 17159749250 42100 42100 42100 42100 0
194 20250318 160400 17159749250 42100 42100 42100 42100 0
195 20250318 160300 17159749250 42100 42100 42100 42100 0
196 20250318 160200 17159749250 42100 42100 42100 42100 0
197 20250318 160100 17159749250 42100 42100 42100 42100 0
198 20250318 160000 17159749250 42100 42100 42100 42100 0
199 20250318 155900 17159749250 42100 42100 42100 42100 0
200 20250318 155800 17159749250 42100 42100 42100 42100 0
201 20250318 155700 17159749250 42100 42100 42100 42100 0
202 20250318 155600 17159749250 42100 42100 42100 42100 0
203 20250318 155500 17159749250 42100 42100 42100 42100 0
204 20250318 155400 17159749250 42100 42100 42100 42100 0
205 20250318 155300 17159749250 42100 42100 42100 42100 0
206 20250318 155200 17159749250 42100 42100 42100 42100 0
207 20250318 155100 17159749250 42100 42100 42100 42100 0
208 20250318 155000 17159749250 42100 42100 42100 42100 0
209 20250318 154900 17159749250 42100 42100 42100 42100 0
210 20250318 154800 17159749250 42100 42100 42100 42100 0
211 20250318 154700 17159749250 42100 42100 42100 42100 0
212 20250318 154600 17159749250 42100 42100 42100 42100 3940
213 20250318 154500 17159749250 42100 42100 42100 42100 0
214 20250318 154400 17159749250 42100 42100 42100 42100 0
215 20250318 154300 17159749250 42100 42100 42100 42100 0
216 20250318 154200 17159749250 42100 42100 42100 42100 0
217 20250318 154100 17159749250 42100 42100 42100 42100 0
218 20250318 154000 17159749250 42100 42100 42100 42100 0
219 20250318 153900 17159749250 42100 42100 42100 42100 0
220 20250318 153800 17159749250 42100 42100 42100 42100 0
221 20250318 153700 17159749250 42100 42100 42100 42100 0
222 20250318 153600 17159749250 42100 42100 42100 42100 0
223 20250318 153500 17159749250 42100 42100 42100 42100 0
224 20250318 153400 17159749250 42100 42100 42100 42100 0
225 20250318 153300 17159749250 42100 42100 42100 42100 0
226 20250318 153200 17159749250 42100 42100 42100 42100 0
227 20250318 153100 17159749250 42100 42100 42100 42100 0
228 20250318 153000 17159749250 42100 42100 42100 42100 3940
229 20250318 152900 16993875250 42050 42050 42050 42050 0
230 20250318 152800 16993875250 42050 42050 42050 42050 0
231 20250318 152700 16993875250 42050 42050 42050 42050 0
232 20250318 152600 16993875250 42050 42050 42050 42050 0
233 20250318 152500 16993875250 42050 42050 42050 42050 0
234 20250318 152400 16993875250 42050 42050 42050 42050 0
235 20250318 152300 16993875250 42050 42050 42050 42050 0
236 20250318 152200 16993875250 42050 42050 42050 42050 0
237 20250318 152100 16993875250 42050 42050 42050 42050 0
238 20250318 152000 16993875250 42050 42050 42050 42050 0
239 20250318 151900 16993875250 42050 42050 42100 42000 689
240 20250318 151800 16964902800 42000 42000 42050 41950 535
241 20250318 151700 16942438800 42000 41950 42000 41900 422
242 20250318 151600 16924738300 42000 41950 42000 41900 985
243 20250318 151500 16883409500 41900 41900 41950 41900 376
244 20250318 151400 16867647800 41900 41950 42000 41900 1754
245 20250318 151300 16794086800 41950 42000 42000 41950 549
246 20250318 151200 16771050150 42000 42100 42100 41950 2367
247 20250318 151100 16671604050 42100 42100 42100 42050 607
248 20250318 151000 16646055850 42100 42050 42100 42050 421
249 20250318 150900 16628340700 42100 42050 42100 42000 495
250 20250318 150800 16607526700 42050 42050 42100 42000 874
251 20250318 150700 16570786400 42050 42000 42100 42000 653
252 20250318 150600 16543339650 42000 42050 42050 42000 539
253 20250318 150500 16520693950 42050 42000 42050 41950 986
254 20250318 150400 16479274450 42000 41950 42000 41900 557
255 20250318 150300 16455907800 41900 41950 41950 41900 218
256 20250318 150200 16446770450 41950 41900 41950 41850 1080
257 20250318 150100 16401505800 41900 41800 41900 41800 163
258 20250318 150000 16394683200 41800 41800 41900 41750 1026
259 20250318 145900 16351789400 41750 41750 41800 41700 847
260 20250318 145800 16316419075 41775 41750 41775 41750 213
261 20250318 145700 16307526200 41750 41750 41800 41750 592
262 20250318 145600 16282798250 41750 41750 41800 41750 270
263 20250318 145500 16271524900 41750 41800 41800 41750 404
264 20250318 145400 16254655150 41750 41800 41800 41750 609
265 20250318 145300 16229204250 41850 41800 41850 41800 249
266 20250318 145200 16218794500 41800 41800 41850 41800 272
267 20250318 145100 16207424600 41850 41800 41850 41800 237
268 20250318 145000 16197517450 41850 41850 41850 41800 178
269 20250318 144900 16190069700 41800 41850 41850 41800 247
270 20250318 144800 16179744775 41800 41800 41850 41800 208
271 20250318 144700 16171049975 41800 41800 41850 41800 150
272 20250318 144600 16164776600 41800 41850 41850 41800 213
273 20250318 144500 16155865550 41850 41850 41900 41800 525
274 20250318 144400 16133889100 41800 41800 41850 41800 517
275 20250318 144300 16112257100 41800 41850 41850 41800 120
276 20250318 144200 16107239450 41800 41850 41850 41800 303
277 20250318 144100 16094573750 41850 41800 41850 41750 442
278 20250318 144000 16076100800 41800 41750 41800 41750 437
279 20250318 143900 16057836750 41750 41750 41800 41750 1874
280 20250318 143800 15979586550 41750 41700 41750 41700 358
281 20250318 143700 15964652750 41700 41700 41750 41700 124
282 20250318 143600 15959480800 41700 41750 41750 41700 703
283 20250318 143500 15930154550 41750 41750 41750 41700 216
284 20250318 143400 15921145500 41750 41750 41750 41700 80
285 20250318 143300 15917807750 41700 41700 41750 41700 168
286 20250318 143200 15910801550 41725 41700 41725 41700 445
287 20250318 143100 15892244850 41700 41700 41700 41650 2019
288 20250318 143000 15808059800 41700 41775 41800 41700 153
289 20250318 142900 15801673100 41775 41750 41800 41750 432
290 20250318 142800 15783635950 41700 41750 41800 41700 883
291 20250318 142700 15746771850 41750 41800 41800 41750 172
292 20250318 142600 15739589550 41800 41800 41800 41700 132
293 20250318 142500 15734077250 41800 41750 41800 41750 195
294 20250318 142400 15725927200 41750 41750 41800 41750 230
295 20250318 142300 15716323000 41700 41750 41800 41700 104
296 20250318 142200 15711980400 41700 41700 41700 41650 369
297 20250318 142100 15696594500 41700 41575 41700 41550 2182
298 20250318 142000 15605791300 41575 41625 41625 41550 2147
299 20250318 141900 15516513025 41625 41700 41700 41600 3945
300 20250318 141800 15352165750 41700 41750 41750 41700 3912
301 20250318 141700 15189024150 41750 41800 41800 41750 280
302 20250318 141600 15177333900 41800 41775 41800 41750 134
303 20250318 141500 15171735900 41775 41750 41800 41750 165
304 20250318 141400 15164846050 41700 41700 41750 41700 275
305 20250318 141300 15153368650 41750 41700 41750 41700 441
306 20250318 141200 15134969950 41700 41700 41750 41700 211
307 20250318 141100 15126165700 41750 41750 41750 41700 374
308 20250318 141000 15110554400 41700 41750 41750 41700 321
309 20250318 140900 15097157200 41750 41750 41750 41700 427
310 20250318 140800 15079333850 41750 41750 41800 41750 232
311 20250318 140700 15069647750 41750 41775 41800 41750 404
312 20250318 140600 15052780175 41775 41750 41775 41750 541
313 20250318 140500 15030193350 41750 41750 41800 41750 279
314 20250318 140400 15018541200 41750 41775 41800 41750 1245
315 20250318 140300 14966530975 41775 41850 41850 41750 3150
316 20250318 140200 14834906800 41850 41850 41850 41800 603
317 20250318 140100 14809677500 41850 41850 41850 41800 349
318 20250318 140000 14795087300 41850 41800 41850 41800 218
319 20250318 135900 14785968400 41800 41850 41850 41800 382
320 20250318 135800 14769992550 41800 41850 41900 41800 1181
321 20250318 135700 14720566400 41850 41850 41900 41850 106
322 20250318 135600 14716130150 41900 41900 41900 41850 288
323 20250318 135500 14704070350 41850 41900 41900 41850 1655
324 20250318 135400 14634808475 41850 41850 41900 41850 1160
325 20250318 135300 14586211125 41900 41900 41900 41850 243
326 20250318 135200 14576039875 41900 41900 41950 41900 1417
327 20250318 135100 14516654025 41900 41950 41950 41900 291
328 20250318 135000 14504460525 41950 41950 41950 41900 1399
329 20250318 134900 14445826350 41950 41950 42000 41950 360
330 20250318 134800 14430722200 41950 42000 42000 41950 193
331 20250318 134700 14422620500 42000 41950 42000 41950 769
332 20250318 134600 14390360350 42000 41950 42050 41950 1245
333 20250318 134500 14338073150 41950 42000 42000 41950 123
334 20250318 134400 14332910950 42000 42000 42000 41950 671
335 20250318 134300 14304754550 41950 41950 42000 41950 96
336 20250318 134200 14300727250 41950 42000 42000 41950 196
337 20250318 134100 14292504450 42000 42000 42000 41950 182
338 20250318 134000 14284862550 42000 41950 42025 41950 459
339 20250318 133900 14265589050 42000 42000 42000 41950 104
340 20250318 133800 14261223150 41950 41950 42000 41950 140
341 20250318 133700 14255350100 41950 41950 42000 41950 156
342 20250318 133600 14248805050 41950 41950 42000 41950 209
343 20250318 133500 14240033100 41950 42000 42000 41950 259
344 20250318 133400 14229166900 42000 42000 42000 41950 265
345 20250318 133300 14218049625 42000 41950 42000 41900 165
346 20250318 133200 14211127700 41950 41900 41950 41900 888
347 20250318 133100 14173878500 41900 41900 41950 41900 227
348 20250318 133000 14164367125 41900 41900 41950 41900 156
349 20250318 132900 14157830600 41900 41950 41950 41900 308
350 20250318 132800 14144912775 41950 41900 41950 41900 327
351 20250318 132700 14131206325 41900 41900 41950 41900 82
352 20250318 132600 14127769300 41900 41950 41950 41900 323
353 20250318 132500 14114231750 41950 41950 41950 41950 740
354 20250318 132400 14083188750 42000 41950 42000 41950 1191
355 20250318 132300 14033221300 41950 42000 42050 41950 2900
356 20250318 132200 13911421450 42000 42050 42050 42000 104
357 20250318 132100 13907053400 42000 42050 42100 42000 551
358 20250318 132000 13883883850 42050 42050 42100 42050 208
359 20250318 131900 13875132900 42050 42050 42150 42050 40
360 20250318 131800 13873450800 42050 42100 42150 42050 826
361 20250318 131700 13838695850 42150 42100 42150 42100 39
362 20250318 131600 13837053250 42100 42050 42125 42050 139
363 20250318 131500 13831201900 42050 42150 42150 42050 495
364 20250318 131400 13810382150 42150 42050 42150 42050 503
365 20250318 131300 13789210150 42050 42100 42150 42050 256
366 20250318 131200 13778429550 42150 42150 42150 42100 174
367 20250318 131100 13771098800 42100 42100 42150 42100 167
368 20250318 131000 13764061050 42100 42150 42150 42100 566
369 20250318 130900 13740232400 42100 42200 42200 42100 2709
370 20250318 130800 13626007025 42200 42200 42300 42200 589
371 20250318 130700 13601134475 42200 42200 42250 42200 208
372 20250318 130600 13592354525 42200 42250 42250 42200 40
373 20250318 130500 13590666475 42200 42250 42250 42200 127
374 20250318 130400 13585303075 42250 42200 42250 42200 243
375 20250318 130300 13575044175 42250 42200 42250 42150 407
376 20250318 130200 13557868525 42150 42250 42250 42150 81
377 20250318 130100 13554450275 42250 42250 42250 42200 312
378 20250318 130000 13541277825 42200 42300 42300 42200 78
379 20250318 125900 13537982825 42250 42200 42300 42200 478
380 20250318 125800 13517808075 42200 42100 42200 42100 75
381 20250318 125700 13514647525 42100 42150 42150 42100 231
382 20250318 125600 13504916925 42150 42150 42150 42100 241
383 20250318 125500 13494764475 42150 42200 42200 42150 647
384 20250318 125400 13467466625 42200 42350 42350 42200 313
385 20250318 125300 13454244675 42250 42450 42450 42250 6873
386 20250318 125200 13163237425 42400 42400 42400 42350 202
387 20250318 125100 13154674475 42350 42400 42400 42350 62
388 20250318 125000 13152046875 42400 42400 42400 42350 116
389 20250318 124900 13147130825 42400 42350 42400 42350 149
390 20250318 124800 13140814575 42400 42400 42400 42350 26
391 20250318 124700 13139713225 42400 42450 42450 42400 231
392 20250318 124600 13129918325 42450 42400 42450 42400 54
393 20250318 124500 13127628325 42400 42400 42450 42400 158
394 20250318 124400 13120923475 42400 42450 42450 42400 47
395 20250318 124300 13118929825 42400 42400 42450 42350 306
396 20250318 124200 13105957975 42400 42400 42450 42400 436
397 20250318 124100 13087471525 42400 42400 42400 42400 101
398 20250318 124000 13083189125 42400 42400 42400 42350 613
399 20250318 123900 13057225525 42400 42375 42450 42375 975
400 20250318 123800 13015883950 42350 42425 42425 42350 1066
401 20250318 123700 12970693425 42400 42450 42450 42400 163
402 20250318 123600 12963775875 42400 42450 42450 42400 198
403 20250318 123500 12955373975 42450 42450 42450 42400 4
404 20250318 123400 12955204225 42450 42400 42450 42400 1043
405 20250318 123300 12910929525 42450 42400 42450 42400 119
406 20250318 123200 12905879225 42400 42400 42450 42350 671
407 20250318 123100 12877429475 42400 42350 42400 42350 120
408 20250318 123000 12872342025 42400 42450 42500 42400 3057
409 20250318 122900 12742544025 42450 42400 42500 42400 1604
410 20250318 122800 12674498625 42400 42300 42400 42300 1432
411 20250318 122700 12613875725 42300 42275 42300 42250 305
412 20250318 122600 12600975000 42275 42250 42300 42250 169
413 20250318 122500 12593830925 42250 42300 42300 42250 171
414 20250318 122400 12586600725 42300 42300 42300 42250 11
415 20250318 122300 12586135875 42300 42300 42300 42300 122
416 20250318 122200 12580975275 42300 42250 42300 42250 245
417 20250318 122100 12570616225 42250 42250 42300 42250 780
418 20250318 122000 12537656225 42300 42300 42300 42250 184
419 20250318 121900 12529875425 42300 42250 42300 42250 155
420 20250318 121800 12523319550 42275 42250 42300 42250 210
421 20250318 121700 12514439975 42300 42250 42300 42250 708
422 20250318 121600 12484522325 42200 42250 42300 42200 208
423 20250318 121500 12475732825 42250 42200 42250 42200 75
424 20250318 121400 12472567025 42250 42250 42250 42200 40
425 20250318 121300 12470878425 42200 42200 42250 42200 370
426 20250318 121200 12455259175 42200 42150 42200 42150 260
427 20250318 121100 12444287475 42150 42150 42200 42150 1328
428 20250318 121000 12388311875 42200 42200 42200 42150 14
429 20250318 120900 12387721125 42200 42200 42200 42150 112
430 20250318 120800 12382995025 42200 42200 42250 42200 1272
431 20250318 120700 12329316575 42250 42250 42250 42200 64
432 20250318 120600 12326613575 42250 42300 42300 42200 164
433 20250318 120500 12319691275 42250 42250 42250 42200 158
434 20250318 120400 12313016575 42250 42200 42250 42200 99
435 20250318 120300 12308837625 42200 42200 42250 42200 78
436 20250318 120200 12305545925 42250 42250 42250 42200 115
437 20250318 120100 12300687675 42250 42200 42250 42200 3
438 20250318 120000 12300561025 42200 42250 42250 42200 201
439 20250318 115900 12292078225 42250 42150 42250 42150 163
440 20250318 115800 12285198325 42200 42150 42200 42150 432
441 20250318 115700 12266984425 42150 42150 42200 42150 99
442 20250318 115600 12262811125 42150 42150 42150 42100 267
443 20250318 115500 12251557625 42150 42150 42150 42100 92
444 20250318 115400 12247683825 42150 42150 42150 42150 102
445 20250318 115300 12243384525 42100 42200 42200 42100 1254
446 20250318 115200 12190547875 42200 42150 42200 42150 162
447 20250318 115100 12183712325 42150 42150 42200 42150 129
448 20250318 115000 12178274425 42150 42150 42200 42150 871
449 20250318 114900 12141556250 42150 42100 42150 42100 60
450 20250318 114800 12139029650 42100 42150 42150 42050 97
451 20250318 114700 12134945100 42100 42100 42150 42100 20
452 20250318 114600 12134102750 42100 42050 42150 42050 325
453 20250318 114500 12120428950 42050 42150 42200 42050 348
454 20250318 114400 12105777600 42200 42200 42200 42100 129
455 20250318 114300 12100343800 42150 42150 42150 42100 116
456 20250318 114200 12095457400 42150 42100 42150 42050 85
457 20250318 114100 12091878600 42100 42050 42100 42050 23
458 20250318 114000 12090910350 42050 42100 42100 42050 142
459 20250318 113900 12084934950 42100 42100 42150 42050 261
460 20250318 113800 12073945100 42100 42100 42100 42100 98
461 20250318 113700 12069819300 42050 42050 42050 42000 138
462 20250318 113600 12064016900 42100 42100 42150 42050 467
463 20250318 113500 12044369450 42100 42050 42150 42050 133
464 20250318 113400 12038765050 42100 42150 42150 42050 528
465 20250318 113300 12016554100 42100 42100 42100 42050 146
466 20250318 113200 12010410950 42100 42100 42100 42050 15
467 20250318 113100 12009779500 42100 42050 42100 42050 56
468 20250318 113000 12007422900 42050 42050 42100 42050 319
469 20250318 112900 11994001250 42050 42050 42050 42000 213
470 20250318 112800 11985046600 42050 42000 42050 42000 58
471 20250318 112700 11982609150 42000 42000 42050 42000 34
472 20250318 112600 11981180800 42000 42000 42050 41950 349
473 20250318 112500 11966519000 42000 41950 42000 41950 24
474 20250318 112400 11965511500 41950 42025 42050 41950 105
475 20250318 112300 11961101600 42050 41950 42050 41950 1919
476 20250318 112200 11880499750 41950 41900 42000 41900 890
477 20250318 112100 11843160150 41950 42000 42000 41950 900
478 20250318 112000 11805404400 42000 42050 42050 42000 294
479 20250318 111900 11793055800 41950 42000 42050 41950 1228
480 20250318 111800 11741511100 42000 42000 42000 41950 382
481 20250318 111700 11725467625 42000 42000 42050 41950 379
482 20250318 111600 11709559875 42000 42000 42050 41950 1118
483 20250318 111500 11662604975 42050 42000 42050 41950 133
484 20250318 111400 11657022575 42000 42000 42050 41950 214
485 20250318 111300 11648033925 42000 42050 42050 42000 566
486 20250318 111200 11624261425 42000 41950 42050 41950 316
487 20250318 111100 11610994275 41950 42000 42000 41950 112
488 20250318 111000 11606291275 42000 42000 42000 41950 1852
489 20250318 110900 11528517025 42000 42000 42050 42000 2009
490 20250318 110800 11444137625 42000 42050 42050 42000 127
491 20250318 110700 11438801975 42100 42100 42100 42000 42
492 20250318 110600 11437035775 42100 42050 42100 42050 362
493 20250318 110500 11421808775 42050 42050 42050 42000 60
494 20250318 110400 11419287175 42050 42100 42100 42050 550
495 20250318 110300 11396152125 42150 42000 42150 42000 394
496 20250318 110200 11379580875 42050 42050 42050 42000 137
497 20250318 110100 11373820125 42050 42150 42150 42000 2328
498 20250318 110000 11275918975 42150 42150 42150 42100 22
499 20250318 105900 11274992075 42150 42100 42150 42100 238
500 20250318 105800 11264967625 42100 42150 42150 42100 203
501 20250318 105700 11256419525 42150 42150 42150 42100 173
502 20250318 105600 11249136075 42100 42150 42150 42100 1364
503 20250318 105500 11191687425 42150 42250 42250 42150 1917
504 20250318 105400 11110774825 42250 42200 42250 42200 142
505 20250318 105300 11104782325 42200 42250 42250 42200 188
506 20250318 105200 11096844925 42250 42200 42250 42200 243
507 20250318 105100 11086589925 42250 42200 42250 42200 193
508 20250318 105000 11078439975 42200 42150 42200 42150 132
509 20250318 104900 11072871225 42150 42200 42200 42150 232
510 20250318 104800 11063088600 42200 42100 42200 42100 251
511 20250318 104700 11052509300 42100 42100 42150 42100 597
512 20250318 104600 11027359700 42100 42100 42200 42100 281
513 20250318 104500 11015515150 42150 42200 42250 42100 1010
514 20250318 104400 10972936250 42200 42200 42200 42150 239
515 20250318 104300 10962857950 42200 42150 42200 42100 310
516 20250318 104200 10949788500 42150 42100 42150 42050 282
517 20250318 104100 10937913950 42100 42100 42150 42050 77
518 20250318 104000 10934673900 42100 42100 42150 42000 1048
519 20250318 103900 10890598950 42100 42100 42150 42050 288
520 20250318 103800 10878474700 42100 42050 42150 42050 1535
521 20250318 103700 10813906400 42050 42150 42150 42050 641
522 20250318 103600 10786912000 42100 42100 42150 42050 773
523 20250318 103500 10754377150 42100 42050 42150 42050 864
524 20250318 103400 10718007450 42050 42050 42100 42050 92
525 20250318 103300 10714136450 42050 42100 42100 42000 1056
526 20250318 103200 10669733450 42100 42025 42100 42000 374
527 20250318 103100 10654006375 42050 42125 42150 42050 1952
528 20250318 103000 10571883350 42050 42250 42250 42050 2068
529 20250318 102900 10484745750 42250 42300 42350 42250 726
530 20250318 102800 10454065950 42300 42350 42350 42250 238
531 20250318 102700 10443995650 42350 42350 42350 42300 297
532 20250318 102600 10431423600 42300 42250 42325 42250 157
533 20250318 102500 10424786300 42300 42300 42350 42250 176
534 20250318 102400 10417338725 42300 42300 42350 42250 790
535 20250318 102300 10383927850 42300 42400 42400 42300 579
536 20250318 102200 10359404950 42400 42300 42400 42300 645
537 20250318 102100 10332111400 42300 42300 42300 42250 217
538 20250318 102000 10322938950 42250 42250 42300 42200 569
539 20250318 101900 10298911200 42250 42200 42250 42150 437
540 20250318 101800 10280468950 42200 42250 42250 42200 389
541 20250318 101700 10264051100 42250 42250 42300 42200 84
542 20250318 101600 10260500550 42250 42250 42300 42200 671
543 20250318 101500 10232166700 42250 42200 42300 42200 465
544 20250318 101400 10212518150 42250 42300 42350 42200 1204
545 20250318 101300 10161659000 42300 42300 42400 42250 435
546 20250318 101200 10143255600 42300 42450 42450 42300 772
547 20250318 101100 10110561625 42450 42450 42450 42400 314
548 20250318 101000 10097240325 42450 42500 42500 42400 731
549 20250318 100900 10066213375 42500 42450 42500 42450 379
550 20250318 100800 10050119275 42450 42450 42500 42400 1373
551 20250318 100700 9991836325 42450 42450 42500 42400 978
552 20250318 100600 9950311425 42400 42300 42400 42250 913
553 20250318 100500 9911660575 42300 42250 42375 42250 223
554 20250318 100400 9902222250 42200 42300 42400 42200 607
555 20250318 100300 9876531100 42300 42200 42300 42150 647
556 20250318 100200 9849206175 42200 42250 42250 42200 442
557 20250318 100100 9830547775 42250 42100 42300 42100 647
558 20250318 100000 9803218425 42250 42150 42250 42050 2199
559 20250318 095900 9710617575 42050 42050 42150 42000 3906
560 20250318 095800 9546395275 42200 42300 42300 42000 6152
561 20250318 095700 9287075225 42250 42300 42400 42200 616
562 20250318 095600 9261046525 42250 42350 42350 42200 3509
563 20250318 095500 9112744775 42300 42350 42400 42300 1734
564 20250318 095400 9039339975 42350 42450 42450 42350 1564
565 20250318 095300 8973030375 42400 42700 42750 42400 5609
566 20250318 095200 8734218325 42750 42800 42800 42750 1585
567 20250318 095100 8666440125 42800 42800 42850 42750 1786
568 20250318 095000 8590031450 42750 42650 42850 42650 1184
569 20250318 094900 8539397550 42700 42650 42700 42650 2262
570 20250318 094800 8442907175 42650 42550 42650 42550 2730
571 20250318 094700 8326633525 42550 42550 42550 42500 963
572 20250318 094600 8285698550 42550 42450 42550 42400 663
573 20250318 094500 8257536350 42450 42550 42550 42350 2288
574 20250318 094400 8160390950 42550 42450 42600 42400 3521
575 20250318 094300 8010785975 42400 42450 42500 42350 1120
576 20250318 094200 7963277825 42450 42450 42450 42400 615
577 20250318 094100 7937195775 42450 42400 42450 42350 262
578 20250318 094000 7926082775 42350 42500 42550 42350 2835
579 20250318 093900 7805798525 42550 42550 42600 42500 898
580 20250318 093800 7767608925 42550 42450 42600 42450 1349
581 20250318 093700 7710250075 42500 42650 42650 42450 4321
582 20250318 093600 7526325250 42650 42600 42650 42450 5710
583 20250318 093500 7283280400 42650 42750 42800 42550 3189
584 20250318 093400 7147153500 42750 42800 42800 42750 1468
585 20250318 093300 7084353275 42800 42850 42950 42800 2044
586 20250318 093200 6996766325 42800 43100 43100 42800 8294
587 20250318 093100 6640098275 43100 43150 43250 43100 472
588 20250318 093000 6619720675 43150 43250 43250 43100 1615
589 20250318 092900 6550006375 43200 43250 43350 43150 1842
590 20250318 092800 6470372375 43250 43150 43250 43050 3839
591 20250318 092700 6304790875 43150 43250 43400 43150 2106
592 20250318 092600 6213727250 43250 43400 43600 43250 3854
593 20250318 092500 6046421350 43450 43350 43550 43350 2414
594 20250318 092400 5941515250 43350 43200 43350 43100 4789
595 20250318 092300 5734733025 43200 43550 43750 43200 14728
596 20250318 092200 5094073475 43600 43400 43600 43400 9216
597 20250318 092100 4693440525 43450 43400 43450 43300 8876
598 20250318 092000 4308393675 43400 43200 43500 43200 19759
599 20250318 091900 3451719775 43150 42800 43200 42750 13908
600 20250318 091800 2854024850 42850 42700 42850 42650 5930
601 20250318 091700 2600516400 42700 42250 42700 42250 12994
602 20250318 091600 2048529050 42250 42200 42300 42200 2012
603 20250318 091500 1963575900 42200 42100 42250 42100 3440
604 20250318 091400 1818563200 42100 42150 42200 42100 821
605 20250318 091300 1783966400 42150 42200 42250 42150 501
606 20250318 091200 1762841850 42250 42150 42300 42100 1410
607 20250318 091100 1703326850 42150 41800 42250 41800 2772
608 20250318 091000 1587147050 41800 41800 41850 41750 2241
609 20250318 090900 1493493000 41850 41950 41950 41800 3880
610 20250318 090800 1331115100 41950 42000 42000 41900 1469
611 20250318 090700 1269482750 41950 42050 42250 41950 4605
612 20250318 090600 1075625975 42050 42000 42050 41900 1221
613 20250318 090500 1024343550 42000 41900 42050 41800 1572
614 20250318 090400 958398450 41900 41900 41950 41850 1703
615 20250318 090300 887072650 41900 42050 42050 41800 2904
616 20250318 090200 765506000 42050 41950 42100 41850 4605
617 20250318 090100 572213200 42100 42150 42400 41900 3447
618 20250318 090000 426907650 42000 41850 42250 41850 10160