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

639
052400/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193700,4086996750,28700,28700,28700,28700,4453
20250318,193600,4086996750,28700,28700,28700,28700,0
20250318,193500,4086996750,28700,28700,28700,28700,0
20250318,193400,4086996750,28700,28700,28700,28700,0
20250318,193300,4086996750,28700,28700,28700,28700,0
20250318,193200,4086996750,28700,28700,28700,28700,0
20250318,193100,4086996750,28700,28700,28700,28700,0
20250318,193000,4086996750,28700,28700,28700,28700,0
20250318,192900,4086996750,28700,28700,28700,28700,0
20250318,192800,4086996750,28700,28700,28700,28700,0
20250318,192700,4086996750,28700,28700,28700,28700,0
20250318,192600,4086996750,28700,28700,28700,28700,0
20250318,192500,4086996750,28700,28700,28700,28700,0
20250318,192400,4086996750,28700,28700,28700,28700,0
20250318,192300,4086996750,28700,28700,28700,28700,0
20250318,192200,4086996750,28700,28700,28700,28700,0
20250318,192100,4086996750,28700,28700,28700,28700,0
20250318,192000,4086996750,28700,28700,28700,28700,0
20250318,191900,4086996750,28700,28700,28700,28700,0
20250318,191800,4086996750,28700,28700,28700,28700,0
20250318,191700,4086996750,28700,28700,28700,28700,0
20250318,191600,4086996750,28700,28700,28700,28700,0
20250318,191500,4086996750,28700,28700,28700,28700,0
20250318,191400,4086996750,28700,28700,28700,28700,0
20250318,191300,4086996750,28700,28700,28700,28700,0
20250318,191200,4086996750,28700,28700,28700,28700,0
20250318,191100,4086996750,28700,28700,28700,28700,0
20250318,191000,4086996750,28700,28700,28700,28700,0
20250318,190900,4086996750,28700,28700,28700,28700,0
20250318,190800,4086996750,28700,28700,28700,28700,0
20250318,190700,4086996750,28700,28700,28700,28700,4453
20250318,190600,4086996750,28700,28700,28700,28700,0
20250318,190500,4086996750,28700,28700,28700,28700,0
20250318,190400,4086996750,28700,28700,28700,28700,0
20250318,190300,4086996750,28700,28700,28700,28700,0
20250318,190200,4086996750,28700,28700,28700,28700,0
20250318,190100,4086996750,28700,28700,28700,28700,0
20250318,190000,4086996750,28700,28700,28700,28700,0
20250318,185900,4086996750,28700,28700,28700,28700,0
20250318,185800,4086996750,28700,28700,28700,28700,0
20250318,185700,4086996750,28700,28700,28700,28700,0
20250318,185600,4086996750,28700,28700,28700,28700,0
20250318,185500,4086996750,28700,28700,28700,28700,0
20250318,185400,4086996750,28700,28700,28700,28700,0
20250318,185300,4086996750,28700,28700,28700,28700,0
20250318,185200,4086996750,28700,28700,28700,28700,0
20250318,185100,4086996750,28700,28700,28700,28700,0
20250318,185000,4086996750,28700,28700,28700,28700,0
20250318,184900,4086996750,28700,28700,28700,28700,0
20250318,184800,4086996750,28700,28700,28700,28700,0
20250318,184700,4086996750,28700,28700,28700,28700,0
20250318,184600,4086996750,28700,28700,28700,28700,0
20250318,184500,4086996750,28700,28700,28700,28700,0
20250318,184400,4086996750,28700,28700,28700,28700,0
20250318,184300,4086996750,28700,28700,28700,28700,0
20250318,184200,4086996750,28700,28700,28700,28700,0
20250318,184100,4086996750,28700,28700,28700,28700,0
20250318,184000,4086996750,28700,28700,28700,28700,0
20250318,183900,4086996750,28700,28700,28700,28700,0
20250318,183800,4086996750,28700,28700,28700,28700,0
20250318,183700,4086996750,28700,28700,28700,28700,4453
20250318,183600,4086996750,28700,28700,28700,28700,0
20250318,183500,4086996750,28700,28700,28700,28700,0
20250318,183400,4086996750,28700,28700,28700,28700,0
20250318,183300,4086996750,28700,28700,28700,28700,0
20250318,183200,4086996750,28700,28700,28700,28700,0
20250318,183100,4086996750,28700,28700,28700,28700,0
20250318,183000,4086996750,28700,28700,28700,28700,0
20250318,182900,4086996750,28700,28700,28700,28700,0
20250318,182800,4086996750,28700,28700,28700,28700,0
20250318,182700,4086996750,28700,28700,28700,28700,0
20250318,182600,4086996750,28700,28700,28700,28700,0
20250318,182500,4086996750,28700,28700,28700,28700,0
20250318,182400,4086996750,28700,28700,28700,28700,0
20250318,182300,4086996750,28700,28700,28700,28700,0
20250318,182200,4086996750,28700,28700,28700,28700,0
20250318,182100,4086996750,28700,28700,28700,28700,0
20250318,182000,4086996750,28700,28700,28700,28700,0
20250318,181900,4086996750,28700,28700,28700,28700,0
20250318,181800,4086996750,28700,28700,28700,28700,0
20250318,181700,4086996750,28700,28700,28700,28700,0
20250318,181600,4086996750,28700,28700,28700,28700,0
20250318,181500,4086996750,28700,28700,28700,28700,0
20250318,181400,4086996750,28700,28700,28700,28700,0
20250318,181300,4086996750,28700,28700,28700,28700,0
20250318,181200,4086996750,28700,28700,28700,28700,0
20250318,181100,4086996750,28700,28700,28700,28700,0
20250318,181000,4086996750,28700,28700,28700,28700,0
20250318,180900,4086996750,28700,28700,28700,28700,0
20250318,180800,4086996750,28700,28700,28700,28700,0
20250318,180700,4086996750,28700,28700,28700,28700,4453
20250318,180600,4086996750,28700,28700,28700,28700,0
20250318,180500,4086996750,28700,28700,28700,28700,0
20250318,180400,4086996750,28700,28700,28700,28700,0
20250318,180300,4086996750,28700,28700,28700,28700,0
20250318,180200,4086996750,28700,28700,28700,28700,0
20250318,180100,4086996750,28700,28700,28700,28700,0
20250318,180000,4086996750,28700,28700,28700,28700,0
20250318,175900,4086996750,28700,28700,28700,28700,0
20250318,175800,4086996750,28700,28700,28700,28700,0
20250318,175700,4086996750,28700,28700,28700,28700,0
20250318,175600,4086996750,28700,28700,28700,28700,0
20250318,175500,4086996750,28700,28700,28700,28700,0
20250318,175400,4086996750,28700,28700,28700,28700,0
20250318,175300,4086996750,28700,28700,28700,28700,0
20250318,175200,4086996750,28700,28700,28700,28700,0
20250318,175100,4086996750,28700,28700,28700,28700,0
20250318,175000,4086996750,28700,28700,28700,28700,0
20250318,174900,4086996750,28700,28700,28700,28700,0
20250318,174800,4086996750,28700,28700,28700,28700,0
20250318,174700,4086996750,28700,28700,28700,28700,0
20250318,174600,4086996750,28700,28700,28700,28700,0
20250318,174500,4086996750,28700,28700,28700,28700,0
20250318,174400,4086996750,28700,28700,28700,28700,0
20250318,174300,4086996750,28700,28700,28700,28700,0
20250318,174200,4086996750,28700,28700,28700,28700,0
20250318,174100,4086996750,28700,28700,28700,28700,0
20250318,174000,4086996750,28700,28700,28700,28700,0
20250318,173900,4086996750,28700,28700,28700,28700,0
20250318,173800,4086996750,28700,28700,28700,28700,0
20250318,173700,4086996750,28700,28700,28700,28700,4453
20250318,173600,4086996750,28700,28700,28700,28700,0
20250318,173500,4086996750,28700,28700,28700,28700,0
20250318,173400,4086996750,28700,28700,28700,28700,0
20250318,173300,4086996750,28700,28700,28700,28700,0
20250318,173200,4086996750,28700,28700,28700,28700,0
20250318,173100,4086996750,28700,28700,28700,28700,0
20250318,173000,4086996750,28700,28700,28700,28700,0
20250318,172900,4086996750,28700,28700,28700,28700,0
20250318,172800,4086996750,28700,28700,28700,28700,0
20250318,172700,4086996750,28700,28700,28700,28700,0
20250318,172600,4086996750,28700,28700,28700,28700,0
20250318,172500,4086996750,28700,28700,28700,28700,0
20250318,172400,4086996750,28700,28700,28700,28700,0
20250318,172300,4086996750,28700,28700,28700,28700,0
20250318,172200,4086996750,28700,28700,28700,28700,0
20250318,172100,4086996750,28700,28700,28700,28700,0
20250318,172000,4086996750,28700,28700,28700,28700,0
20250318,171900,4086996750,28700,28700,28700,28700,0
20250318,171800,4086996750,28700,28700,28700,28700,0
20250318,171700,4086996750,28700,28700,28700,28700,0
20250318,171600,4086996750,28700,28700,28700,28700,0
20250318,171500,4086996750,28700,28700,28700,28700,0
20250318,171400,4086996750,28700,28700,28700,28700,0
20250318,171300,4086996750,28700,28700,28700,28700,0
20250318,171200,4086996750,28700,28700,28700,28700,0
20250318,171100,4086996750,28700,28700,28700,28700,0
20250318,171000,4086996750,28700,28700,28700,28700,0
20250318,170900,4086996750,28700,28700,28700,28700,0
20250318,170800,4086996750,28700,28700,28700,28700,0
20250318,170700,4086996750,28700,28700,28700,28700,4453
20250318,170600,4086996750,28700,28700,28700,28700,0
20250318,170500,4086996750,28700,28700,28700,28700,0
20250318,170400,4086996750,28700,28700,28700,28700,0
20250318,170300,4086996750,28700,28700,28700,28700,0
20250318,170200,4086996750,28700,28700,28700,28700,0
20250318,170100,4086996750,28700,28700,28700,28700,0
20250318,170000,4086996750,28700,28700,28700,28700,0
20250318,165900,4086996750,28700,28700,28700,28700,0
20250318,165800,4086996750,28700,28700,28700,28700,0
20250318,165700,4086996750,28700,28700,28700,28700,0
20250318,165600,4086996750,28700,28700,28700,28700,0
20250318,165500,4086996750,28700,28700,28700,28700,0
20250318,165400,4086996750,28700,28700,28700,28700,0
20250318,165300,4086996750,28700,28700,28700,28700,0
20250318,165200,4086996750,28700,28700,28700,28700,0
20250318,165100,4086996750,28700,28700,28700,28700,0
20250318,165000,4086996750,28700,28700,28700,28700,0
20250318,164900,4086996750,28700,28700,28700,28700,0
20250318,164800,4086996750,28700,28700,28700,28700,0
20250318,164700,4086996750,28700,28700,28700,28700,0
20250318,164600,4086996750,28700,28700,28700,28700,0
20250318,164500,4086996750,28700,28700,28700,28700,0
20250318,164400,4086996750,28700,28700,28700,28700,0
20250318,164300,4086996750,28700,28700,28700,28700,0
20250318,164200,4086996750,28700,28700,28700,28700,0
20250318,164100,4086996750,28700,28700,28700,28700,0
20250318,164000,4086996750,28700,28700,28700,28700,0
20250318,163900,4086996750,28700,28700,28700,28700,0
20250318,163800,4086996750,28700,28700,28700,28700,0
20250318,163700,4086996750,28700,28700,28700,28700,4453
20250318,163600,4086996750,28700,28700,28700,28700,0
20250318,163500,4086996750,28700,28700,28700,28700,0
20250318,163400,4086996750,28700,28700,28700,28700,0
20250318,163300,4086996750,28700,28700,28700,28700,0
20250318,163200,4086996750,28700,28700,28700,28700,0
20250318,163100,4086996750,28700,28700,28700,28700,0
20250318,163000,4086996750,28700,28700,28700,28700,0
20250318,162900,4086996750,28700,28700,28700,28700,0
20250318,162800,4086996750,28700,28700,28700,28700,0
20250318,162700,4086996750,28700,28700,28700,28700,0
20250318,162600,4086996750,28700,28700,28700,28700,0
20250318,162500,4086996750,28700,28700,28700,28700,0
20250318,162400,4086996750,28700,28700,28700,28700,0
20250318,162300,4086996750,28700,28700,28700,28700,0
20250318,162200,4086996750,28700,28700,28700,28700,0
20250318,162100,4086996750,28700,28700,28700,28700,0
20250318,162000,4086996750,28700,28700,28700,28700,0
20250318,161900,4086996750,28700,28700,28700,28700,0
20250318,161800,4086996750,28700,28700,28700,28700,0
20250318,161700,4086996750,28700,28700,28700,28700,0
20250318,161600,4086996750,28700,28700,28700,28700,0
20250318,161500,4086996750,28700,28700,28700,28700,0
20250318,161400,4086996750,28700,28700,28700,28700,0
20250318,161300,4086996750,28700,28700,28700,28700,0
20250318,161200,4086996750,28700,28700,28700,28700,0
20250318,161100,4086996750,28700,28700,28700,28700,0
20250318,161000,4086996750,28700,28700,28700,28700,0
20250318,160900,4086996750,28700,28700,28700,28700,0
20250318,160800,4086996750,28700,28700,28700,28700,0
20250318,160700,4086996750,28700,28700,28700,28700,4453
20250318,160600,4086996750,28700,28700,28700,28700,0
20250318,160500,4086996750,28700,28700,28700,28700,0
20250318,160400,4086996750,28700,28700,28700,28700,0
20250318,160300,4086996750,28700,28700,28700,28700,0
20250318,160200,4086996750,28700,28700,28700,28700,0
20250318,160100,4086996750,28700,28700,28700,28700,0
20250318,160000,4086996750,28700,28700,28700,28700,0
20250318,155900,4086996750,28700,28700,28700,28700,0
20250318,155800,4086996750,28700,28700,28700,28700,0
20250318,155700,4086996750,28700,28700,28700,28700,0
20250318,155600,4086996750,28700,28700,28700,28700,0
20250318,155500,4086996750,28700,28700,28700,28700,0
20250318,155400,4086996750,28700,28700,28700,28700,0
20250318,155300,4086996750,28700,28700,28700,28700,0
20250318,155200,4086996750,28700,28700,28700,28700,0
20250318,155100,4086996750,28700,28700,28700,28700,0
20250318,155000,4086996750,28700,28700,28700,28700,0
20250318,154900,4086996750,28700,28700,28700,28700,0
20250318,154800,4086996750,28700,28700,28700,28700,0
20250318,154700,4086996750,28700,28700,28700,28700,0
20250318,154600,4086996750,28700,28700,28700,28700,0
20250318,154500,4086996750,28700,28700,28700,28700,0
20250318,154400,4086996750,28700,28700,28700,28700,0
20250318,154300,4086996750,28700,28700,28700,28700,0
20250318,154200,4086996750,28700,28700,28700,28700,0
20250318,154100,4086996750,28700,28700,28700,28700,0
20250318,154000,4086996750,28700,28700,28700,28700,0
20250318,153900,4086996750,28700,28700,28700,28700,0
20250318,153800,4086996750,28700,28700,28700,28700,0
20250318,153700,4086996750,28700,28700,28700,28700,4453
20250318,153600,4086996750,28700,28700,28700,28700,0
20250318,153500,4086996750,28700,28700,28700,28700,0
20250318,153400,4086996750,28700,28700,28700,28700,0
20250318,153300,4086996750,28700,28700,28700,28700,0
20250318,153200,4086996750,28700,28700,28700,28700,0
20250318,153100,4086996750,28700,28700,28700,28700,0
20250318,153000,4086996750,28700,28700,28700,28700,4453
20250318,152900,3959195650,28600,28600,28600,28600,0
20250318,152800,3959195650,28600,28600,28600,28600,0
20250318,152700,3959195650,28600,28600,28600,28600,0
20250318,152600,3959195650,28600,28600,28600,28600,0
20250318,152500,3959195650,28600,28600,28600,28600,0
20250318,152400,3959195650,28600,28600,28600,28600,0
20250318,152300,3959195650,28600,28600,28600,28600,0
20250318,152200,3959195650,28600,28600,28600,28600,0
20250318,152100,3959195650,28600,28600,28600,28600,0
20250318,152000,3959195650,28600,28600,28600,28600,0
20250318,151900,3959195650,28600,28450,28650,28450,602
20250318,151800,3942019500,28400,28450,28450,28400,62
20250318,151700,3940258600,28450,28450,28450,28450,84
20250318,151600,3937868800,28450,28500,28500,28450,203
20250318,151500,3932090700,28450,28450,28450,28450,108
20250318,151400,3929018100,28450,28450,28450,28450,423
20250318,151300,3916983750,28500,28500,28500,28500,126
20250318,151200,3913392750,28450,28450,28450,28450,3
20250318,151100,3913307400,28450,28500,28550,28450,120
20250318,151000,3909887450,28500,28600,28600,28450,1326
20250318,150900,3872147400,28500,28500,28600,28500,31
20250318,150800,3871263800,28500,28450,28500,28450,343
20250318,150700,3861496150,28500,28500,28500,28450,96
20250318,150600,3858764500,28500,28550,28550,28500,150
20250318,150500,3854489350,28550,28550,28550,28550,299
20250318,150400,3845952900,28600,28550,28600,28550,309
20250318,150300,3837130850,28600,28600,28600,28550,128
20250318,150200,3833470200,28600,28600,28600,28600,194
20250318,150100,3827921800,28600,28550,28600,28550,573
20250318,150000,3811550550,28550,28550,28550,28550,219
20250318,145900,3805298100,28500,28500,28550,28500,893
20250318,145800,3779820650,28500,28500,28550,28500,451
20250318,145700,3766967050,28550,28600,28600,28550,714
20250318,145600,3746578850,28650,28650,28650,28600,337
20250318,145500,3736938800,28650,28550,28650,28450,2534
20250318,145400,3664528400,28500,28500,28500,28500,172
20250318,145300,3659626400,28500,28450,28500,28450,662
20250318,145200,3640776500,28500,28550,28550,28500,805
20250318,145100,3617827800,28550,28550,28600,28550,98
20250318,145000,3615025100,28550,28550,28550,28550,107
20250318,144900,3611970250,28550,28600,28600,28550,127
20250318,144800,3608343800,28600,28550,28600,28550,49
20250318,144700,3606942500,28550,28500,28550,28500,112
20250318,144600,3603747000,28550,28600,28600,28550,294
20250318,144500,3595353150,28550,28600,28600,28550,122
20250318,144400,3591869950,28600,28600,28600,28600,27
20250318,144300,3591097750,28600,28600,28600,28600,42
20250318,144200,3589896550,28550,28600,28600,28550,31
20250318,144100,3589010000,28600,28550,28600,28550,119
20250318,144000,3585611300,28550,28500,28550,28500,152
20250318,143900,3581271800,28500,28500,28500,28500,10
20250318,143800,3580986800,28500,28500,28500,28500,74
20250318,143700,3578877800,28500,28550,28550,28450,55
20250318,143600,3577312850,28450,28500,28550,28450,53
20250318,143500,3575803550,28500,28450,28500,28450,257
20250318,143400,3568479600,28400,28400,28450,28400,193
20250318,143300,3562998350,28400,28450,28450,28400,100
20250318,143200,3560155900,28450,28450,28450,28450,266
20250318,143100,3552588200,28450,28450,28450,28450,500
20250318,143000,3538363200,28450,28500,28500,28450,100
20250318,142900,3535517800,28500,28500,28500,28500,419
20250318,142800,3523576300,28550,28550,28550,28550,20
20250318,142700,3523005300,28550,28650,28650,28550,16
20250318,142600,3522547600,28550,28600,28600,28550,380
20250318,142500,3511681500,28600,28600,28600,28600,109
20250318,142400,3508564100,28600,28500,28600,28500,55
20250318,142300,3506993100,28550,28600,28600,28550,4
20250318,142200,3506878750,28600,28450,28650,28450,1617
20250318,142100,3460718750,28400,28400,28400,28400,0
20250318,142000,3460718750,28400,28400,28400,28400,0
20250318,141900,3460718750,28400,28400,28400,28400,0
20250318,141800,3460718750,28400,28400,28400,28400,157
20250318,141700,3456259950,28400,28400,28400,28400,3
20250318,141600,3456174750,28400,28400,28400,28400,337
20250318,141500,3446603950,28400,28350,28400,28350,66
20250318,141400,3444729700,28350,28400,28400,28350,483
20250318,141300,3431030350,28400,28400,28400,28400,10
20250318,141200,3430746350,28400,28350,28400,28350,330
20250318,141100,3421389350,28350,28400,28400,28350,764
20250318,141000,3399706425,28400,28400,28400,28400,100
20250318,140900,3396866425,28400,28400,28450,28350,3845
20250318,140800,3287705075,28450,28400,28450,28400,769
20250318,140700,3265865225,28400,28500,28500,28400,2386
20250318,140600,3197999725,28500,28550,28550,28500,410
20250318,140500,3186314475,28550,28500,28550,28500,17
20250318,140400,3185829375,28500,28500,28500,28500,7
20250318,140300,3185629875,28500,28500,28550,28500,51
20250318,140200,3184176125,28500,28600,28600,28500,4679
20250318,140100,3050647825,28550,28550,28550,28550,55
20250318,140000,3049077575,28550,28600,28600,28550,438
20250318,135900,3036564475,28600,28600,28600,28600,101
20250318,135800,3033675875,28600,28650,28650,28600,1886
20250318,135700,2979700025,28650,28650,28650,28650,50
20250318,135600,2978267525,28700,28700,28700,28700,0
20250318,135500,2978267525,28700,28800,28800,28700,3011
20250318,135400,2891709875,28800,28800,28800,28800,57
20250318,135300,2890068275,28850,28850,28850,28850,56
20250318,135200,2888452675,28850,28850,28850,28850,100
20250318,135100,2885567675,28850,28850,28850,28850,200
20250318,135000,2879797675,28850,28850,28850,28850,100
20250318,134900,2876912675,28900,28900,28900,28850,90
20250318,134800,2874313175,28950,28850,28950,28850,1565
20250318,134700,2829086075,28850,28850,28850,28850,67
20250318,134600,2827153125,28850,28850,28850,28850,50
20250318,134500,2825710625,28850,28850,28850,28850,336
20250318,134400,2816017025,28850,28850,28850,28850,30
20250318,134300,2815151525,28850,28850,28900,28850,182
20250318,134200,2809895825,28850,28950,28950,28850,40
20250318,134100,2808738375,28950,28850,28950,28850,714
20250318,134000,2788099975,28850,28850,28900,28850,323
20250318,133900,2778781375,28850,28750,28900,28750,2174
20250318,133800,2716157675,28750,28750,28750,28750,50
20250318,133700,2714720175,28750,28750,28750,28750,102
20250318,133600,2711787675,28750,28750,28750,28750,340
20250318,133500,2702012675,28750,28800,28800,28750,107
20250318,133400,2698936075,28800,28800,28800,28800,38
20250318,133300,2697841675,28800,28800,28800,28800,10
20250318,133200,2697553675,28800,28800,28800,28750,115
20250318,133100,2694246675,28800,28800,28800,28800,134
20250318,133000,2690387475,28800,28800,28800,28800,1
20250318,132900,2690358675,28800,28800,28800,28800,0
20250318,132800,2690358675,28800,28800,28800,28800,0
20250318,132700,2690358675,28800,28800,28800,28800,0
20250318,132600,2690358675,28800,28800,28800,28800,2
20250318,132500,2690301075,28800,28800,28800,28800,30
20250318,132400,2689437075,28800,28750,28800,28750,799
20250318,132300,2666459025,28700,28700,28700,28700,12
20250318,132200,2666114625,28700,28700,28700,28700,10
20250318,132100,2665827625,28700,28700,28700,28700,90
20250318,132000,2663244625,28700,28700,28750,28700,31
20250318,131900,2662354625,28700,28700,28700,28700,0
20250318,131800,2662354625,28700,28700,28700,28700,39
20250318,131700,2661235325,28700,28700,28700,28700,23
20250318,131600,2660575225,28700,28650,28700,28650,169
20250318,131500,2655726925,28700,28700,28700,28650,150
20250318,131400,2651426925,28700,28650,28700,28650,431
20250318,131300,2639072625,28700,28700,28700,28700,11
20250318,131200,2638756925,28700,28700,28700,28700,40
20250318,131100,2637608925,28700,28700,28700,28700,0
20250318,131000,2637608925,28700,28700,28700,28700,2
20250318,130900,2637551525,28700,28700,28700,28700,0
20250318,130800,2637551525,28700,28700,28700,28700,9
20250318,130700,2637293225,28700,28700,28700,28700,0
20250318,130600,2637293225,28700,28700,28700,28700,0
20250318,130500,2637293225,28700,28700,28700,28700,2
20250318,130400,2637235825,28650,28700,28700,28650,698
20250318,130300,2617238075,28700,28700,28700,28700,10
20250318,130200,2616951075,28700,28700,28700,28700,31
20250318,130100,2616061375,28650,28700,28700,28650,370
20250318,130000,2605460225,28700,28700,28700,28700,754
20250318,125900,2583820425,28700,28700,28700,28700,73
20250318,125800,2581725325,28700,28700,28700,28700,49
20250318,125700,2580319025,28700,28700,28700,28700,0
20250318,125600,2580319025,28700,28700,28700,28700,100
20250318,125500,2577449025,28700,28750,28750,28700,39
20250318,125400,2576329675,28700,28700,28700,28700,221
20250318,125300,2569986975,28700,28700,28700,28700,177
20250318,125200,2564907075,28700,28700,28700,28700,21
20250318,125100,2564304375,28700,28700,28700,28700,62
20250318,125000,2562524975,28700,28750,28750,28700,131
20250318,124900,2558765225,28800,28800,28800,28800,0
20250318,124800,2558765225,28800,28800,28800,28800,197
20250318,124700,2553091625,28750,28700,28750,28700,129
20250318,124600,2549383475,28700,28700,28700,28700,25
20250318,124500,2548665975,28700,28700,28700,28700,0
20250318,124400,2548665975,28700,28700,28700,28700,496
20250318,124300,2534430775,28650,28650,28650,28650,0
20250318,124200,2534430775,28650,28700,28700,28650,156
20250318,124100,2529959075,28700,28700,28700,28700,70
20250318,124000,2527950075,28650,28650,28650,28650,0
20250318,123900,2527950075,28650,28650,28650,28650,3
20250318,123800,2527864125,28650,28650,28650,28650,1004
20250318,123700,2499099525,28650,28650,28650,28650,7
20250318,123600,2498898975,28650,28650,28650,28650,0
20250318,123500,2498898975,28650,28650,28650,28650,0
20250318,123400,2498898975,28650,28650,28650,28650,101
20250318,123300,2496005325,28650,28700,28700,28650,71
20250318,123200,2493968825,28650,28650,28650,28650,21
20250318,123100,2493367175,28700,28700,28700,28700,7
20250318,123000,2493166275,28700,28700,28700,28700,0
20250318,122900,2493166275,28700,28700,28700,28700,163
20250318,122800,2488488175,28700,28700,28700,28700,0
20250318,122700,2488488175,28700,28675,28700,28675,46
20250318,122600,2487168900,28675,28675,28675,28675,2
20250318,122500,2487111550,28650,28650,28650,28650,0
20250318,122400,2487111550,28650,28650,28650,28650,0
20250318,122300,2487111550,28650,28650,28650,28650,284
20250318,122200,2478974950,28650,28650,28650,28650,119
20250318,122100,2475565600,28650,28750,28750,28650,46
20250318,122000,2474245800,28750,28750,28750,28750,0
20250318,121900,2474245800,28750,28750,28750,28750,0
20250318,121800,2474245800,28750,28750,28750,28750,1
20250318,121700,2474217050,28650,28750,28750,28650,557
20250318,121600,2458256300,28700,28700,28700,28700,0
20250318,121500,2458256300,28700,28700,28700,28700,0
20250318,121400,2458256300,28700,28700,28700,28700,0
20250318,121300,2458256300,28700,28700,28700,28700,88
20250318,121200,2455730700,28700,28700,28700,28700,301
20250318,121100,2447092000,28650,28650,28650,28650,0
20250318,121000,2447092000,28650,28650,28650,28650,0
20250318,120900,2447092000,28650,28650,28650,28650,0
20250318,120800,2447092000,28650,28700,28700,28650,10
20250318,120700,2446805150,28700,28650,28700,28650,30
20250318,120600,2445945600,28700,28700,28700,28700,123
20250318,120500,2442415500,28700,28700,28700,28700,0
20250318,120400,2442415500,28700,28700,28700,28700,15
20250318,120300,2441985000,28700,28700,28700,28700,10
20250318,120200,2441698000,28700,28700,28700,28700,0
20250318,120100,2441698000,28700,28700,28700,28700,6
20250318,120000,2441525800,28700,28700,28700,28700,100
20250318,115900,2438655800,28700,28700,28700,28700,0
20250318,115800,2438655800,28700,28700,28700,28700,100
20250318,115700,2435785800,28700,28650,28700,28650,12
20250318,115600,2435441900,28650,28650,28650,28650,379
20250318,115500,2424583550,28650,28650,28650,28650,35
20250318,115400,2423580800,28650,28650,28650,28650,10
20250318,115300,2423294300,28700,28700,28700,28700,20
20250318,115200,2422720300,28700,28650,28700,28650,1917
20250318,115100,2367798150,28700,28700,28700,28650,552
20250318,115000,2351958350,28800,28700,28800,28700,176
20250318,114900,2346906950,28800,28800,28800,28800,0
20250318,114800,2346906950,28800,28800,28850,28750,1679
20250318,114700,2298630050,28800,28800,28800,28800,1
20250318,114600,2298601250,28850,28850,28850,28850,0
20250318,114500,2298601250,28850,28850,28850,28850,70
20250318,114400,2296581750,28850,28800,28850,28800,11
20250318,114300,2296264900,28850,28850,28850,28850,0
20250318,114200,2296264900,28850,28750,28850,28750,197
20250318,114100,2290600850,28850,28850,28850,28850,0
20250318,114000,2290600850,28850,28800,28850,28800,201
20250318,113900,2284812000,28850,28800,28850,28800,11
20250318,113800,2284495150,28850,28800,28850,28800,599
20250318,113700,2267243900,28800,28800,28800,28800,0
20250318,113600,2267243900,28800,28750,28800,28750,96
20250318,113500,2264483850,28750,28700,28750,28700,11
20250318,113400,2264168100,28750,28750,28750,28700,1141
20250318,113300,2231368600,28750,28800,28800,28750,686
20250318,113200,2211615550,28800,28800,28800,28800,317
20250318,113100,2202485950,28800,28850,28850,28800,11
20250318,113000,2202169100,28850,28850,28850,28850,0
20250318,112900,2202169100,28850,28900,28900,28850,85
20250318,112800,2199713550,28800,28900,28900,28800,369
20250318,112700,2189056200,28900,28900,28900,28900,75
20250318,112600,2186888700,28850,28850,28850,28800,23
20250318,112500,2186226000,28900,28900,28900,28900,0
20250318,112400,2186226000,28900,28900,28900,28900,0
20250318,112300,2186226000,28900,28900,28900,28900,5
20250318,112200,2186081500,28850,28850,28850,28850,812
20250318,112100,2162655300,28850,28850,28850,28850,1
20250318,112000,2162626450,28900,28850,28900,28850,1419
20250318,111900,2121677350,28850,28850,28850,28850,30
20250318,111800,2120811850,28850,28900,28900,28850,76
20250318,111700,2118617300,28900,28900,28900,28900,10
20250318,111600,2118328300,28900,28900,28900,28900,124
20250318,111500,2114744700,28900,28900,28900,28900,421
20250318,111400,2102577800,28900,28850,28900,28850,11
20250318,111300,2102260150,28750,28750,28750,28750,23
20250318,111200,2101598900,28750,28750,28750,28750,7
20250318,111100,2101397650,28750,28750,28750,28750,38
20250318,111000,2100305150,28900,28750,28900,28750,510
20250318,110900,2085567750,28750,28750,28750,28750,0
20250318,110800,2085567750,28750,28900,28900,28750,60
20250318,110700,2083836350,28900,28900,28900,28900,3
20250318,110600,2083749650,28750,28800,28850,28700,48
20250318,110500,2082370250,28750,28750,28750,28750,0
20250318,110400,2082370250,28750,28750,28750,28750,252
20250318,110300,2075125250,28750,28750,28750,28750,1011
20250318,110200,2046059000,28750,28800,28800,28750,6
20250318,110100,2045886250,28750,28750,28750,28750,0
20250318,110000,2045886250,28750,28750,28750,28750,0
20250318,105900,2045886250,28750,28750,28750,28750,0
20250318,105800,2045886250,28750,28750,28750,28750,30
20250318,105700,2045023750,28700,28700,28700,28700,0
20250318,105600,2045023750,28700,28700,28700,28700,0
20250318,105500,2045023750,28700,28700,28700,28700,1
20250318,105400,2044995050,28700,28700,28700,28700,0
20250318,105300,2044995050,28700,28750,28750,28700,181
20250318,105200,2039791500,28750,28750,28750,28750,0
20250318,105100,2039791500,28750,28750,28750,28750,1
20250318,105000,2039762750,28750,28750,28750,28750,411
20250318,104900,2027946500,28800,28750,28800,28750,9
20250318,104800,2027687350,28800,28800,28800,28800,0
20250318,104700,2027687350,28800,28750,28800,28750,130
20250318,104600,2023944500,28850,28750,28850,28750,371
20250318,104500,2013278150,28750,28750,28750,28750,0
20250318,104400,2013278150,28750,28850,28850,28750,331
20250318,104300,2003761800,28750,28850,28900,28750,360
20250318,104200,1993395400,28900,28900,28900,28900,2
20250318,104100,1993337600,28900,28900,28900,28900,816
20250318,104000,1969755200,28900,28800,28900,28800,500
20250318,103900,1955316750,28800,28800,28800,28800,10
20250318,103800,1955028750,28800,28700,28800,28700,365
20250318,103700,1944532700,28700,28700,28700,28700,94
20250318,103600,1941834900,28700,28700,28700,28700,1
20250318,103500,1941806200,28750,28700,28750,28700,43
20250318,103400,1940571550,28750,28750,28750,28750,91
20250318,103300,1937955300,28700,28700,28700,28700,0
20250318,103200,1937955300,28700,28700,28700,28700,179
20250318,103100,1932818000,28700,28750,28750,28700,112
20250318,103000,1929602600,28750,28750,28750,28700,21
20250318,102900,1928999400,28750,28750,28750,28750,0
20250318,102800,1928999400,28750,28750,28750,28750,111
20250318,102700,1925808150,28700,28850,28850,28700,1362
20250318,102600,1886695950,28850,28850,28850,28850,0
20250318,102500,1886695950,28850,28800,28900,28750,994
20250318,102400,1858020600,28800,28750,28800,28750,308
20250318,102300,1849165100,28750,28700,28750,28700,56
20250318,102200,1847557850,28700,28650,28700,28650,138
20250318,102100,1843604100,28650,28650,28650,28650,12
20250318,102000,1843260300,28650,28700,28700,28650,485
20250318,101900,1829360550,28700,28700,28700,28700,140
20250318,101800,1825342550,28650,28650,28650,28650,0
20250318,101700,1825342550,28650,28600,28650,28600,135
20250318,101600,1821475200,28600,28550,28600,28550,437
20250318,101500,1808979375,28550,28550,28550,28550,49
20250318,101400,1807580425,28550,28600,28600,28550,604
20250318,101300,1790306075,28550,28550,28550,28550,0
20250318,101200,1790306075,28550,28650,28650,28550,2498
20250318,101100,1718898075,28650,28650,28650,28650,180
20250318,101000,1713741075,28650,28750,28750,28650,514
20250318,100900,1699009425,28750,28700,28750,28700,286
20250318,100800,1690789875,28700,28700,28750,28650,197
20250318,100700,1685138325,28750,28650,28750,28650,198
20250318,100600,1679451725,28600,28550,28700,28550,2204
20250318,100500,1616402725,28600,28600,28625,28600,665
20250318,100400,1597383550,28550,28550,28550,28550,11
20250318,100300,1597069500,28550,28525,28550,28525,118
20250318,100200,1593701050,28525,28500,28525,28500,168
20250318,100100,1588911175,28500,28500,28500,28500,4
20250318,100000,1588797175,28500,28500,28500,28500,2096
20250318,095900,1529061175,28550,28500,28550,28500,77
20250318,095800,1526866075,28500,28550,28550,28500,3284
20250318,095700,1433193975,28550,28550,28550,28550,25
20250318,095600,1432480225,28550,28600,28600,28550,1773
20250318,095500,1381788025,28650,28650,28650,28650,286
20250318,095400,1373594125,28600,28650,28650,28600,76
20250318,095300,1371416825,28650,28650,28650,28650,97
20250318,095200,1368637775,28650,28675,28675,28625,467
20250318,095100,1355260400,28700,28600,28700,28600,433
20250318,095000,1342852600,28600,28550,28600,28550,780
20250318,094900,1320583550,28500,28500,28500,28500,4
20250318,094800,1320469550,28500,28550,28650,28500,90
20250318,094700,1317896500,28500,28550,28550,28500,561
20250318,094600,1301896200,28600,28550,28600,28500,301
20250318,094500,1293301400,28650,28550,28650,28550,470
20250318,094400,1279869500,28550,28550,28550,28500,622
20250318,094300,1262130400,28550,28500,28550,28500,948
20250318,094200,1235087500,28550,28550,28550,28550,331
20250318,094100,1225637450,28550,28550,28550,28500,206
20250318,094000,1219764000,28550,28550,28550,28550,0
20250318,093900,1219764000,28550,28550,28600,28500,242
20250318,093800,1212854700,28550,28500,28550,28500,524
20250318,093700,1197919200,28550,28550,28550,28550,42
20250318,093600,1196720100,28500,28500,28500,28500,876
20250318,093500,1171754100,28500,28450,28500,28450,442
20250318,093400,1159162200,28450,28600,28600,28450,2345
20250318,093300,1092384650,28600,28550,28600,28550,206
20250318,093200,1086493150,28550,28550,28550,28550,114
20250318,093100,1083238450,28650,28650,28650,28550,1952
20250318,093000,1027456400,28650,28650,28650,28650,123
20250318,092900,1023932450,28650,28650,28650,28650,406
20250318,092800,1012300550,28650,28575,28650,28550,507
20250318,092700,997800975,28600,28600,28600,28600,61
20250318,092600,996056375,28600,28575,28600,28500,1745
20250318,092500,946238750,28575,28600,28600,28575,320
20250318,092400,937093900,28500,28500,28500,28500,0
20250318,092300,937093900,28500,28600,28650,28500,259
20250318,092200,929684350,28550,28500,28550,28500,557
20250318,092100,913800050,28450,28450,28450,28400,341
20250318,092000,904099400,28450,28400,28450,28400,543
20250318,091900,888674650,28400,28400,28400,28400,482
20250318,091800,874985850,28400,28450,28500,28350,2691
20250318,091700,798612250,28450,28450,28500,28450,538
20250318,091600,783295950,28450,28550,28550,28450,1139
20250318,091500,750862450,28550,28650,28650,28550,229
20250318,091400,744318150,28550,28300,28550,28300,930
20250318,091300,717931600,28300,28300,28300,28300,102
20250318,091200,715045000,28300,28350,28450,28300,2567
20250318,091100,642277900,28350,28350,28350,28300,558
20250318,091000,626458700,28350,28450,28450,28300,1582
20250318,090900,581564400,28450,28450,28500,28400,368
20250318,090800,571098650,28400,28550,28550,28400,1836
20250318,090700,518847300,28550,28600,28650,28500,2845
20250318,090600,437636500,28600,28750,28850,28600,717
20250318,090500,417036400,28650,28800,28800,28600,5443
20250318,090400,260976800,28850,28850,29000,28850,2416
20250318,090300,191093550,28850,29000,29000,28750,1085
20250318,090200,159817450,29000,28900,29000,28800,1371
20250318,090100,120161050,28900,29000,29050,28900,1348
20250318,090000,81083250,29000,28950,29300,28700,2801
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193700 4086996750 28700 28700 28700 28700 4453
3 20250318 193600 4086996750 28700 28700 28700 28700 0
4 20250318 193500 4086996750 28700 28700 28700 28700 0
5 20250318 193400 4086996750 28700 28700 28700 28700 0
6 20250318 193300 4086996750 28700 28700 28700 28700 0
7 20250318 193200 4086996750 28700 28700 28700 28700 0
8 20250318 193100 4086996750 28700 28700 28700 28700 0
9 20250318 193000 4086996750 28700 28700 28700 28700 0
10 20250318 192900 4086996750 28700 28700 28700 28700 0
11 20250318 192800 4086996750 28700 28700 28700 28700 0
12 20250318 192700 4086996750 28700 28700 28700 28700 0
13 20250318 192600 4086996750 28700 28700 28700 28700 0
14 20250318 192500 4086996750 28700 28700 28700 28700 0
15 20250318 192400 4086996750 28700 28700 28700 28700 0
16 20250318 192300 4086996750 28700 28700 28700 28700 0
17 20250318 192200 4086996750 28700 28700 28700 28700 0
18 20250318 192100 4086996750 28700 28700 28700 28700 0
19 20250318 192000 4086996750 28700 28700 28700 28700 0
20 20250318 191900 4086996750 28700 28700 28700 28700 0
21 20250318 191800 4086996750 28700 28700 28700 28700 0
22 20250318 191700 4086996750 28700 28700 28700 28700 0
23 20250318 191600 4086996750 28700 28700 28700 28700 0
24 20250318 191500 4086996750 28700 28700 28700 28700 0
25 20250318 191400 4086996750 28700 28700 28700 28700 0
26 20250318 191300 4086996750 28700 28700 28700 28700 0
27 20250318 191200 4086996750 28700 28700 28700 28700 0
28 20250318 191100 4086996750 28700 28700 28700 28700 0
29 20250318 191000 4086996750 28700 28700 28700 28700 0
30 20250318 190900 4086996750 28700 28700 28700 28700 0
31 20250318 190800 4086996750 28700 28700 28700 28700 0
32 20250318 190700 4086996750 28700 28700 28700 28700 4453
33 20250318 190600 4086996750 28700 28700 28700 28700 0
34 20250318 190500 4086996750 28700 28700 28700 28700 0
35 20250318 190400 4086996750 28700 28700 28700 28700 0
36 20250318 190300 4086996750 28700 28700 28700 28700 0
37 20250318 190200 4086996750 28700 28700 28700 28700 0
38 20250318 190100 4086996750 28700 28700 28700 28700 0
39 20250318 190000 4086996750 28700 28700 28700 28700 0
40 20250318 185900 4086996750 28700 28700 28700 28700 0
41 20250318 185800 4086996750 28700 28700 28700 28700 0
42 20250318 185700 4086996750 28700 28700 28700 28700 0
43 20250318 185600 4086996750 28700 28700 28700 28700 0
44 20250318 185500 4086996750 28700 28700 28700 28700 0
45 20250318 185400 4086996750 28700 28700 28700 28700 0
46 20250318 185300 4086996750 28700 28700 28700 28700 0
47 20250318 185200 4086996750 28700 28700 28700 28700 0
48 20250318 185100 4086996750 28700 28700 28700 28700 0
49 20250318 185000 4086996750 28700 28700 28700 28700 0
50 20250318 184900 4086996750 28700 28700 28700 28700 0
51 20250318 184800 4086996750 28700 28700 28700 28700 0
52 20250318 184700 4086996750 28700 28700 28700 28700 0
53 20250318 184600 4086996750 28700 28700 28700 28700 0
54 20250318 184500 4086996750 28700 28700 28700 28700 0
55 20250318 184400 4086996750 28700 28700 28700 28700 0
56 20250318 184300 4086996750 28700 28700 28700 28700 0
57 20250318 184200 4086996750 28700 28700 28700 28700 0
58 20250318 184100 4086996750 28700 28700 28700 28700 0
59 20250318 184000 4086996750 28700 28700 28700 28700 0
60 20250318 183900 4086996750 28700 28700 28700 28700 0
61 20250318 183800 4086996750 28700 28700 28700 28700 0
62 20250318 183700 4086996750 28700 28700 28700 28700 4453
63 20250318 183600 4086996750 28700 28700 28700 28700 0
64 20250318 183500 4086996750 28700 28700 28700 28700 0
65 20250318 183400 4086996750 28700 28700 28700 28700 0
66 20250318 183300 4086996750 28700 28700 28700 28700 0
67 20250318 183200 4086996750 28700 28700 28700 28700 0
68 20250318 183100 4086996750 28700 28700 28700 28700 0
69 20250318 183000 4086996750 28700 28700 28700 28700 0
70 20250318 182900 4086996750 28700 28700 28700 28700 0
71 20250318 182800 4086996750 28700 28700 28700 28700 0
72 20250318 182700 4086996750 28700 28700 28700 28700 0
73 20250318 182600 4086996750 28700 28700 28700 28700 0
74 20250318 182500 4086996750 28700 28700 28700 28700 0
75 20250318 182400 4086996750 28700 28700 28700 28700 0
76 20250318 182300 4086996750 28700 28700 28700 28700 0
77 20250318 182200 4086996750 28700 28700 28700 28700 0
78 20250318 182100 4086996750 28700 28700 28700 28700 0
79 20250318 182000 4086996750 28700 28700 28700 28700 0
80 20250318 181900 4086996750 28700 28700 28700 28700 0
81 20250318 181800 4086996750 28700 28700 28700 28700 0
82 20250318 181700 4086996750 28700 28700 28700 28700 0
83 20250318 181600 4086996750 28700 28700 28700 28700 0
84 20250318 181500 4086996750 28700 28700 28700 28700 0
85 20250318 181400 4086996750 28700 28700 28700 28700 0
86 20250318 181300 4086996750 28700 28700 28700 28700 0
87 20250318 181200 4086996750 28700 28700 28700 28700 0
88 20250318 181100 4086996750 28700 28700 28700 28700 0
89 20250318 181000 4086996750 28700 28700 28700 28700 0
90 20250318 180900 4086996750 28700 28700 28700 28700 0
91 20250318 180800 4086996750 28700 28700 28700 28700 0
92 20250318 180700 4086996750 28700 28700 28700 28700 4453
93 20250318 180600 4086996750 28700 28700 28700 28700 0
94 20250318 180500 4086996750 28700 28700 28700 28700 0
95 20250318 180400 4086996750 28700 28700 28700 28700 0
96 20250318 180300 4086996750 28700 28700 28700 28700 0
97 20250318 180200 4086996750 28700 28700 28700 28700 0
98 20250318 180100 4086996750 28700 28700 28700 28700 0
99 20250318 180000 4086996750 28700 28700 28700 28700 0
100 20250318 175900 4086996750 28700 28700 28700 28700 0
101 20250318 175800 4086996750 28700 28700 28700 28700 0
102 20250318 175700 4086996750 28700 28700 28700 28700 0
103 20250318 175600 4086996750 28700 28700 28700 28700 0
104 20250318 175500 4086996750 28700 28700 28700 28700 0
105 20250318 175400 4086996750 28700 28700 28700 28700 0
106 20250318 175300 4086996750 28700 28700 28700 28700 0
107 20250318 175200 4086996750 28700 28700 28700 28700 0
108 20250318 175100 4086996750 28700 28700 28700 28700 0
109 20250318 175000 4086996750 28700 28700 28700 28700 0
110 20250318 174900 4086996750 28700 28700 28700 28700 0
111 20250318 174800 4086996750 28700 28700 28700 28700 0
112 20250318 174700 4086996750 28700 28700 28700 28700 0
113 20250318 174600 4086996750 28700 28700 28700 28700 0
114 20250318 174500 4086996750 28700 28700 28700 28700 0
115 20250318 174400 4086996750 28700 28700 28700 28700 0
116 20250318 174300 4086996750 28700 28700 28700 28700 0
117 20250318 174200 4086996750 28700 28700 28700 28700 0
118 20250318 174100 4086996750 28700 28700 28700 28700 0
119 20250318 174000 4086996750 28700 28700 28700 28700 0
120 20250318 173900 4086996750 28700 28700 28700 28700 0
121 20250318 173800 4086996750 28700 28700 28700 28700 0
122 20250318 173700 4086996750 28700 28700 28700 28700 4453
123 20250318 173600 4086996750 28700 28700 28700 28700 0
124 20250318 173500 4086996750 28700 28700 28700 28700 0
125 20250318 173400 4086996750 28700 28700 28700 28700 0
126 20250318 173300 4086996750 28700 28700 28700 28700 0
127 20250318 173200 4086996750 28700 28700 28700 28700 0
128 20250318 173100 4086996750 28700 28700 28700 28700 0
129 20250318 173000 4086996750 28700 28700 28700 28700 0
130 20250318 172900 4086996750 28700 28700 28700 28700 0
131 20250318 172800 4086996750 28700 28700 28700 28700 0
132 20250318 172700 4086996750 28700 28700 28700 28700 0
133 20250318 172600 4086996750 28700 28700 28700 28700 0
134 20250318 172500 4086996750 28700 28700 28700 28700 0
135 20250318 172400 4086996750 28700 28700 28700 28700 0
136 20250318 172300 4086996750 28700 28700 28700 28700 0
137 20250318 172200 4086996750 28700 28700 28700 28700 0
138 20250318 172100 4086996750 28700 28700 28700 28700 0
139 20250318 172000 4086996750 28700 28700 28700 28700 0
140 20250318 171900 4086996750 28700 28700 28700 28700 0
141 20250318 171800 4086996750 28700 28700 28700 28700 0
142 20250318 171700 4086996750 28700 28700 28700 28700 0
143 20250318 171600 4086996750 28700 28700 28700 28700 0
144 20250318 171500 4086996750 28700 28700 28700 28700 0
145 20250318 171400 4086996750 28700 28700 28700 28700 0
146 20250318 171300 4086996750 28700 28700 28700 28700 0
147 20250318 171200 4086996750 28700 28700 28700 28700 0
148 20250318 171100 4086996750 28700 28700 28700 28700 0
149 20250318 171000 4086996750 28700 28700 28700 28700 0
150 20250318 170900 4086996750 28700 28700 28700 28700 0
151 20250318 170800 4086996750 28700 28700 28700 28700 0
152 20250318 170700 4086996750 28700 28700 28700 28700 4453
153 20250318 170600 4086996750 28700 28700 28700 28700 0
154 20250318 170500 4086996750 28700 28700 28700 28700 0
155 20250318 170400 4086996750 28700 28700 28700 28700 0
156 20250318 170300 4086996750 28700 28700 28700 28700 0
157 20250318 170200 4086996750 28700 28700 28700 28700 0
158 20250318 170100 4086996750 28700 28700 28700 28700 0
159 20250318 170000 4086996750 28700 28700 28700 28700 0
160 20250318 165900 4086996750 28700 28700 28700 28700 0
161 20250318 165800 4086996750 28700 28700 28700 28700 0
162 20250318 165700 4086996750 28700 28700 28700 28700 0
163 20250318 165600 4086996750 28700 28700 28700 28700 0
164 20250318 165500 4086996750 28700 28700 28700 28700 0
165 20250318 165400 4086996750 28700 28700 28700 28700 0
166 20250318 165300 4086996750 28700 28700 28700 28700 0
167 20250318 165200 4086996750 28700 28700 28700 28700 0
168 20250318 165100 4086996750 28700 28700 28700 28700 0
169 20250318 165000 4086996750 28700 28700 28700 28700 0
170 20250318 164900 4086996750 28700 28700 28700 28700 0
171 20250318 164800 4086996750 28700 28700 28700 28700 0
172 20250318 164700 4086996750 28700 28700 28700 28700 0
173 20250318 164600 4086996750 28700 28700 28700 28700 0
174 20250318 164500 4086996750 28700 28700 28700 28700 0
175 20250318 164400 4086996750 28700 28700 28700 28700 0
176 20250318 164300 4086996750 28700 28700 28700 28700 0
177 20250318 164200 4086996750 28700 28700 28700 28700 0
178 20250318 164100 4086996750 28700 28700 28700 28700 0
179 20250318 164000 4086996750 28700 28700 28700 28700 0
180 20250318 163900 4086996750 28700 28700 28700 28700 0
181 20250318 163800 4086996750 28700 28700 28700 28700 0
182 20250318 163700 4086996750 28700 28700 28700 28700 4453
183 20250318 163600 4086996750 28700 28700 28700 28700 0
184 20250318 163500 4086996750 28700 28700 28700 28700 0
185 20250318 163400 4086996750 28700 28700 28700 28700 0
186 20250318 163300 4086996750 28700 28700 28700 28700 0
187 20250318 163200 4086996750 28700 28700 28700 28700 0
188 20250318 163100 4086996750 28700 28700 28700 28700 0
189 20250318 163000 4086996750 28700 28700 28700 28700 0
190 20250318 162900 4086996750 28700 28700 28700 28700 0
191 20250318 162800 4086996750 28700 28700 28700 28700 0
192 20250318 162700 4086996750 28700 28700 28700 28700 0
193 20250318 162600 4086996750 28700 28700 28700 28700 0
194 20250318 162500 4086996750 28700 28700 28700 28700 0
195 20250318 162400 4086996750 28700 28700 28700 28700 0
196 20250318 162300 4086996750 28700 28700 28700 28700 0
197 20250318 162200 4086996750 28700 28700 28700 28700 0
198 20250318 162100 4086996750 28700 28700 28700 28700 0
199 20250318 162000 4086996750 28700 28700 28700 28700 0
200 20250318 161900 4086996750 28700 28700 28700 28700 0
201 20250318 161800 4086996750 28700 28700 28700 28700 0
202 20250318 161700 4086996750 28700 28700 28700 28700 0
203 20250318 161600 4086996750 28700 28700 28700 28700 0
204 20250318 161500 4086996750 28700 28700 28700 28700 0
205 20250318 161400 4086996750 28700 28700 28700 28700 0
206 20250318 161300 4086996750 28700 28700 28700 28700 0
207 20250318 161200 4086996750 28700 28700 28700 28700 0
208 20250318 161100 4086996750 28700 28700 28700 28700 0
209 20250318 161000 4086996750 28700 28700 28700 28700 0
210 20250318 160900 4086996750 28700 28700 28700 28700 0
211 20250318 160800 4086996750 28700 28700 28700 28700 0
212 20250318 160700 4086996750 28700 28700 28700 28700 4453
213 20250318 160600 4086996750 28700 28700 28700 28700 0
214 20250318 160500 4086996750 28700 28700 28700 28700 0
215 20250318 160400 4086996750 28700 28700 28700 28700 0
216 20250318 160300 4086996750 28700 28700 28700 28700 0
217 20250318 160200 4086996750 28700 28700 28700 28700 0
218 20250318 160100 4086996750 28700 28700 28700 28700 0
219 20250318 160000 4086996750 28700 28700 28700 28700 0
220 20250318 155900 4086996750 28700 28700 28700 28700 0
221 20250318 155800 4086996750 28700 28700 28700 28700 0
222 20250318 155700 4086996750 28700 28700 28700 28700 0
223 20250318 155600 4086996750 28700 28700 28700 28700 0
224 20250318 155500 4086996750 28700 28700 28700 28700 0
225 20250318 155400 4086996750 28700 28700 28700 28700 0
226 20250318 155300 4086996750 28700 28700 28700 28700 0
227 20250318 155200 4086996750 28700 28700 28700 28700 0
228 20250318 155100 4086996750 28700 28700 28700 28700 0
229 20250318 155000 4086996750 28700 28700 28700 28700 0
230 20250318 154900 4086996750 28700 28700 28700 28700 0
231 20250318 154800 4086996750 28700 28700 28700 28700 0
232 20250318 154700 4086996750 28700 28700 28700 28700 0
233 20250318 154600 4086996750 28700 28700 28700 28700 0
234 20250318 154500 4086996750 28700 28700 28700 28700 0
235 20250318 154400 4086996750 28700 28700 28700 28700 0
236 20250318 154300 4086996750 28700 28700 28700 28700 0
237 20250318 154200 4086996750 28700 28700 28700 28700 0
238 20250318 154100 4086996750 28700 28700 28700 28700 0
239 20250318 154000 4086996750 28700 28700 28700 28700 0
240 20250318 153900 4086996750 28700 28700 28700 28700 0
241 20250318 153800 4086996750 28700 28700 28700 28700 0
242 20250318 153700 4086996750 28700 28700 28700 28700 4453
243 20250318 153600 4086996750 28700 28700 28700 28700 0
244 20250318 153500 4086996750 28700 28700 28700 28700 0
245 20250318 153400 4086996750 28700 28700 28700 28700 0
246 20250318 153300 4086996750 28700 28700 28700 28700 0
247 20250318 153200 4086996750 28700 28700 28700 28700 0
248 20250318 153100 4086996750 28700 28700 28700 28700 0
249 20250318 153000 4086996750 28700 28700 28700 28700 4453
250 20250318 152900 3959195650 28600 28600 28600 28600 0
251 20250318 152800 3959195650 28600 28600 28600 28600 0
252 20250318 152700 3959195650 28600 28600 28600 28600 0
253 20250318 152600 3959195650 28600 28600 28600 28600 0
254 20250318 152500 3959195650 28600 28600 28600 28600 0
255 20250318 152400 3959195650 28600 28600 28600 28600 0
256 20250318 152300 3959195650 28600 28600 28600 28600 0
257 20250318 152200 3959195650 28600 28600 28600 28600 0
258 20250318 152100 3959195650 28600 28600 28600 28600 0
259 20250318 152000 3959195650 28600 28600 28600 28600 0
260 20250318 151900 3959195650 28600 28450 28650 28450 602
261 20250318 151800 3942019500 28400 28450 28450 28400 62
262 20250318 151700 3940258600 28450 28450 28450 28450 84
263 20250318 151600 3937868800 28450 28500 28500 28450 203
264 20250318 151500 3932090700 28450 28450 28450 28450 108
265 20250318 151400 3929018100 28450 28450 28450 28450 423
266 20250318 151300 3916983750 28500 28500 28500 28500 126
267 20250318 151200 3913392750 28450 28450 28450 28450 3
268 20250318 151100 3913307400 28450 28500 28550 28450 120
269 20250318 151000 3909887450 28500 28600 28600 28450 1326
270 20250318 150900 3872147400 28500 28500 28600 28500 31
271 20250318 150800 3871263800 28500 28450 28500 28450 343
272 20250318 150700 3861496150 28500 28500 28500 28450 96
273 20250318 150600 3858764500 28500 28550 28550 28500 150
274 20250318 150500 3854489350 28550 28550 28550 28550 299
275 20250318 150400 3845952900 28600 28550 28600 28550 309
276 20250318 150300 3837130850 28600 28600 28600 28550 128
277 20250318 150200 3833470200 28600 28600 28600 28600 194
278 20250318 150100 3827921800 28600 28550 28600 28550 573
279 20250318 150000 3811550550 28550 28550 28550 28550 219
280 20250318 145900 3805298100 28500 28500 28550 28500 893
281 20250318 145800 3779820650 28500 28500 28550 28500 451
282 20250318 145700 3766967050 28550 28600 28600 28550 714
283 20250318 145600 3746578850 28650 28650 28650 28600 337
284 20250318 145500 3736938800 28650 28550 28650 28450 2534
285 20250318 145400 3664528400 28500 28500 28500 28500 172
286 20250318 145300 3659626400 28500 28450 28500 28450 662
287 20250318 145200 3640776500 28500 28550 28550 28500 805
288 20250318 145100 3617827800 28550 28550 28600 28550 98
289 20250318 145000 3615025100 28550 28550 28550 28550 107
290 20250318 144900 3611970250 28550 28600 28600 28550 127
291 20250318 144800 3608343800 28600 28550 28600 28550 49
292 20250318 144700 3606942500 28550 28500 28550 28500 112
293 20250318 144600 3603747000 28550 28600 28600 28550 294
294 20250318 144500 3595353150 28550 28600 28600 28550 122
295 20250318 144400 3591869950 28600 28600 28600 28600 27
296 20250318 144300 3591097750 28600 28600 28600 28600 42
297 20250318 144200 3589896550 28550 28600 28600 28550 31
298 20250318 144100 3589010000 28600 28550 28600 28550 119
299 20250318 144000 3585611300 28550 28500 28550 28500 152
300 20250318 143900 3581271800 28500 28500 28500 28500 10
301 20250318 143800 3580986800 28500 28500 28500 28500 74
302 20250318 143700 3578877800 28500 28550 28550 28450 55
303 20250318 143600 3577312850 28450 28500 28550 28450 53
304 20250318 143500 3575803550 28500 28450 28500 28450 257
305 20250318 143400 3568479600 28400 28400 28450 28400 193
306 20250318 143300 3562998350 28400 28450 28450 28400 100
307 20250318 143200 3560155900 28450 28450 28450 28450 266
308 20250318 143100 3552588200 28450 28450 28450 28450 500
309 20250318 143000 3538363200 28450 28500 28500 28450 100
310 20250318 142900 3535517800 28500 28500 28500 28500 419
311 20250318 142800 3523576300 28550 28550 28550 28550 20
312 20250318 142700 3523005300 28550 28650 28650 28550 16
313 20250318 142600 3522547600 28550 28600 28600 28550 380
314 20250318 142500 3511681500 28600 28600 28600 28600 109
315 20250318 142400 3508564100 28600 28500 28600 28500 55
316 20250318 142300 3506993100 28550 28600 28600 28550 4
317 20250318 142200 3506878750 28600 28450 28650 28450 1617
318 20250318 142100 3460718750 28400 28400 28400 28400 0
319 20250318 142000 3460718750 28400 28400 28400 28400 0
320 20250318 141900 3460718750 28400 28400 28400 28400 0
321 20250318 141800 3460718750 28400 28400 28400 28400 157
322 20250318 141700 3456259950 28400 28400 28400 28400 3
323 20250318 141600 3456174750 28400 28400 28400 28400 337
324 20250318 141500 3446603950 28400 28350 28400 28350 66
325 20250318 141400 3444729700 28350 28400 28400 28350 483
326 20250318 141300 3431030350 28400 28400 28400 28400 10
327 20250318 141200 3430746350 28400 28350 28400 28350 330
328 20250318 141100 3421389350 28350 28400 28400 28350 764
329 20250318 141000 3399706425 28400 28400 28400 28400 100
330 20250318 140900 3396866425 28400 28400 28450 28350 3845
331 20250318 140800 3287705075 28450 28400 28450 28400 769
332 20250318 140700 3265865225 28400 28500 28500 28400 2386
333 20250318 140600 3197999725 28500 28550 28550 28500 410
334 20250318 140500 3186314475 28550 28500 28550 28500 17
335 20250318 140400 3185829375 28500 28500 28500 28500 7
336 20250318 140300 3185629875 28500 28500 28550 28500 51
337 20250318 140200 3184176125 28500 28600 28600 28500 4679
338 20250318 140100 3050647825 28550 28550 28550 28550 55
339 20250318 140000 3049077575 28550 28600 28600 28550 438
340 20250318 135900 3036564475 28600 28600 28600 28600 101
341 20250318 135800 3033675875 28600 28650 28650 28600 1886
342 20250318 135700 2979700025 28650 28650 28650 28650 50
343 20250318 135600 2978267525 28700 28700 28700 28700 0
344 20250318 135500 2978267525 28700 28800 28800 28700 3011
345 20250318 135400 2891709875 28800 28800 28800 28800 57
346 20250318 135300 2890068275 28850 28850 28850 28850 56
347 20250318 135200 2888452675 28850 28850 28850 28850 100
348 20250318 135100 2885567675 28850 28850 28850 28850 200
349 20250318 135000 2879797675 28850 28850 28850 28850 100
350 20250318 134900 2876912675 28900 28900 28900 28850 90
351 20250318 134800 2874313175 28950 28850 28950 28850 1565
352 20250318 134700 2829086075 28850 28850 28850 28850 67
353 20250318 134600 2827153125 28850 28850 28850 28850 50
354 20250318 134500 2825710625 28850 28850 28850 28850 336
355 20250318 134400 2816017025 28850 28850 28850 28850 30
356 20250318 134300 2815151525 28850 28850 28900 28850 182
357 20250318 134200 2809895825 28850 28950 28950 28850 40
358 20250318 134100 2808738375 28950 28850 28950 28850 714
359 20250318 134000 2788099975 28850 28850 28900 28850 323
360 20250318 133900 2778781375 28850 28750 28900 28750 2174
361 20250318 133800 2716157675 28750 28750 28750 28750 50
362 20250318 133700 2714720175 28750 28750 28750 28750 102
363 20250318 133600 2711787675 28750 28750 28750 28750 340
364 20250318 133500 2702012675 28750 28800 28800 28750 107
365 20250318 133400 2698936075 28800 28800 28800 28800 38
366 20250318 133300 2697841675 28800 28800 28800 28800 10
367 20250318 133200 2697553675 28800 28800 28800 28750 115
368 20250318 133100 2694246675 28800 28800 28800 28800 134
369 20250318 133000 2690387475 28800 28800 28800 28800 1
370 20250318 132900 2690358675 28800 28800 28800 28800 0
371 20250318 132800 2690358675 28800 28800 28800 28800 0
372 20250318 132700 2690358675 28800 28800 28800 28800 0
373 20250318 132600 2690358675 28800 28800 28800 28800 2
374 20250318 132500 2690301075 28800 28800 28800 28800 30
375 20250318 132400 2689437075 28800 28750 28800 28750 799
376 20250318 132300 2666459025 28700 28700 28700 28700 12
377 20250318 132200 2666114625 28700 28700 28700 28700 10
378 20250318 132100 2665827625 28700 28700 28700 28700 90
379 20250318 132000 2663244625 28700 28700 28750 28700 31
380 20250318 131900 2662354625 28700 28700 28700 28700 0
381 20250318 131800 2662354625 28700 28700 28700 28700 39
382 20250318 131700 2661235325 28700 28700 28700 28700 23
383 20250318 131600 2660575225 28700 28650 28700 28650 169
384 20250318 131500 2655726925 28700 28700 28700 28650 150
385 20250318 131400 2651426925 28700 28650 28700 28650 431
386 20250318 131300 2639072625 28700 28700 28700 28700 11
387 20250318 131200 2638756925 28700 28700 28700 28700 40
388 20250318 131100 2637608925 28700 28700 28700 28700 0
389 20250318 131000 2637608925 28700 28700 28700 28700 2
390 20250318 130900 2637551525 28700 28700 28700 28700 0
391 20250318 130800 2637551525 28700 28700 28700 28700 9
392 20250318 130700 2637293225 28700 28700 28700 28700 0
393 20250318 130600 2637293225 28700 28700 28700 28700 0
394 20250318 130500 2637293225 28700 28700 28700 28700 2
395 20250318 130400 2637235825 28650 28700 28700 28650 698
396 20250318 130300 2617238075 28700 28700 28700 28700 10
397 20250318 130200 2616951075 28700 28700 28700 28700 31
398 20250318 130100 2616061375 28650 28700 28700 28650 370
399 20250318 130000 2605460225 28700 28700 28700 28700 754
400 20250318 125900 2583820425 28700 28700 28700 28700 73
401 20250318 125800 2581725325 28700 28700 28700 28700 49
402 20250318 125700 2580319025 28700 28700 28700 28700 0
403 20250318 125600 2580319025 28700 28700 28700 28700 100
404 20250318 125500 2577449025 28700 28750 28750 28700 39
405 20250318 125400 2576329675 28700 28700 28700 28700 221
406 20250318 125300 2569986975 28700 28700 28700 28700 177
407 20250318 125200 2564907075 28700 28700 28700 28700 21
408 20250318 125100 2564304375 28700 28700 28700 28700 62
409 20250318 125000 2562524975 28700 28750 28750 28700 131
410 20250318 124900 2558765225 28800 28800 28800 28800 0
411 20250318 124800 2558765225 28800 28800 28800 28800 197
412 20250318 124700 2553091625 28750 28700 28750 28700 129
413 20250318 124600 2549383475 28700 28700 28700 28700 25
414 20250318 124500 2548665975 28700 28700 28700 28700 0
415 20250318 124400 2548665975 28700 28700 28700 28700 496
416 20250318 124300 2534430775 28650 28650 28650 28650 0
417 20250318 124200 2534430775 28650 28700 28700 28650 156
418 20250318 124100 2529959075 28700 28700 28700 28700 70
419 20250318 124000 2527950075 28650 28650 28650 28650 0
420 20250318 123900 2527950075 28650 28650 28650 28650 3
421 20250318 123800 2527864125 28650 28650 28650 28650 1004
422 20250318 123700 2499099525 28650 28650 28650 28650 7
423 20250318 123600 2498898975 28650 28650 28650 28650 0
424 20250318 123500 2498898975 28650 28650 28650 28650 0
425 20250318 123400 2498898975 28650 28650 28650 28650 101
426 20250318 123300 2496005325 28650 28700 28700 28650 71
427 20250318 123200 2493968825 28650 28650 28650 28650 21
428 20250318 123100 2493367175 28700 28700 28700 28700 7
429 20250318 123000 2493166275 28700 28700 28700 28700 0
430 20250318 122900 2493166275 28700 28700 28700 28700 163
431 20250318 122800 2488488175 28700 28700 28700 28700 0
432 20250318 122700 2488488175 28700 28675 28700 28675 46
433 20250318 122600 2487168900 28675 28675 28675 28675 2
434 20250318 122500 2487111550 28650 28650 28650 28650 0
435 20250318 122400 2487111550 28650 28650 28650 28650 0
436 20250318 122300 2487111550 28650 28650 28650 28650 284
437 20250318 122200 2478974950 28650 28650 28650 28650 119
438 20250318 122100 2475565600 28650 28750 28750 28650 46
439 20250318 122000 2474245800 28750 28750 28750 28750 0
440 20250318 121900 2474245800 28750 28750 28750 28750 0
441 20250318 121800 2474245800 28750 28750 28750 28750 1
442 20250318 121700 2474217050 28650 28750 28750 28650 557
443 20250318 121600 2458256300 28700 28700 28700 28700 0
444 20250318 121500 2458256300 28700 28700 28700 28700 0
445 20250318 121400 2458256300 28700 28700 28700 28700 0
446 20250318 121300 2458256300 28700 28700 28700 28700 88
447 20250318 121200 2455730700 28700 28700 28700 28700 301
448 20250318 121100 2447092000 28650 28650 28650 28650 0
449 20250318 121000 2447092000 28650 28650 28650 28650 0
450 20250318 120900 2447092000 28650 28650 28650 28650 0
451 20250318 120800 2447092000 28650 28700 28700 28650 10
452 20250318 120700 2446805150 28700 28650 28700 28650 30
453 20250318 120600 2445945600 28700 28700 28700 28700 123
454 20250318 120500 2442415500 28700 28700 28700 28700 0
455 20250318 120400 2442415500 28700 28700 28700 28700 15
456 20250318 120300 2441985000 28700 28700 28700 28700 10
457 20250318 120200 2441698000 28700 28700 28700 28700 0
458 20250318 120100 2441698000 28700 28700 28700 28700 6
459 20250318 120000 2441525800 28700 28700 28700 28700 100
460 20250318 115900 2438655800 28700 28700 28700 28700 0
461 20250318 115800 2438655800 28700 28700 28700 28700 100
462 20250318 115700 2435785800 28700 28650 28700 28650 12
463 20250318 115600 2435441900 28650 28650 28650 28650 379
464 20250318 115500 2424583550 28650 28650 28650 28650 35
465 20250318 115400 2423580800 28650 28650 28650 28650 10
466 20250318 115300 2423294300 28700 28700 28700 28700 20
467 20250318 115200 2422720300 28700 28650 28700 28650 1917
468 20250318 115100 2367798150 28700 28700 28700 28650 552
469 20250318 115000 2351958350 28800 28700 28800 28700 176
470 20250318 114900 2346906950 28800 28800 28800 28800 0
471 20250318 114800 2346906950 28800 28800 28850 28750 1679
472 20250318 114700 2298630050 28800 28800 28800 28800 1
473 20250318 114600 2298601250 28850 28850 28850 28850 0
474 20250318 114500 2298601250 28850 28850 28850 28850 70
475 20250318 114400 2296581750 28850 28800 28850 28800 11
476 20250318 114300 2296264900 28850 28850 28850 28850 0
477 20250318 114200 2296264900 28850 28750 28850 28750 197
478 20250318 114100 2290600850 28850 28850 28850 28850 0
479 20250318 114000 2290600850 28850 28800 28850 28800 201
480 20250318 113900 2284812000 28850 28800 28850 28800 11
481 20250318 113800 2284495150 28850 28800 28850 28800 599
482 20250318 113700 2267243900 28800 28800 28800 28800 0
483 20250318 113600 2267243900 28800 28750 28800 28750 96
484 20250318 113500 2264483850 28750 28700 28750 28700 11
485 20250318 113400 2264168100 28750 28750 28750 28700 1141
486 20250318 113300 2231368600 28750 28800 28800 28750 686
487 20250318 113200 2211615550 28800 28800 28800 28800 317
488 20250318 113100 2202485950 28800 28850 28850 28800 11
489 20250318 113000 2202169100 28850 28850 28850 28850 0
490 20250318 112900 2202169100 28850 28900 28900 28850 85
491 20250318 112800 2199713550 28800 28900 28900 28800 369
492 20250318 112700 2189056200 28900 28900 28900 28900 75
493 20250318 112600 2186888700 28850 28850 28850 28800 23
494 20250318 112500 2186226000 28900 28900 28900 28900 0
495 20250318 112400 2186226000 28900 28900 28900 28900 0
496 20250318 112300 2186226000 28900 28900 28900 28900 5
497 20250318 112200 2186081500 28850 28850 28850 28850 812
498 20250318 112100 2162655300 28850 28850 28850 28850 1
499 20250318 112000 2162626450 28900 28850 28900 28850 1419
500 20250318 111900 2121677350 28850 28850 28850 28850 30
501 20250318 111800 2120811850 28850 28900 28900 28850 76
502 20250318 111700 2118617300 28900 28900 28900 28900 10
503 20250318 111600 2118328300 28900 28900 28900 28900 124
504 20250318 111500 2114744700 28900 28900 28900 28900 421
505 20250318 111400 2102577800 28900 28850 28900 28850 11
506 20250318 111300 2102260150 28750 28750 28750 28750 23
507 20250318 111200 2101598900 28750 28750 28750 28750 7
508 20250318 111100 2101397650 28750 28750 28750 28750 38
509 20250318 111000 2100305150 28900 28750 28900 28750 510
510 20250318 110900 2085567750 28750 28750 28750 28750 0
511 20250318 110800 2085567750 28750 28900 28900 28750 60
512 20250318 110700 2083836350 28900 28900 28900 28900 3
513 20250318 110600 2083749650 28750 28800 28850 28700 48
514 20250318 110500 2082370250 28750 28750 28750 28750 0
515 20250318 110400 2082370250 28750 28750 28750 28750 252
516 20250318 110300 2075125250 28750 28750 28750 28750 1011
517 20250318 110200 2046059000 28750 28800 28800 28750 6
518 20250318 110100 2045886250 28750 28750 28750 28750 0
519 20250318 110000 2045886250 28750 28750 28750 28750 0
520 20250318 105900 2045886250 28750 28750 28750 28750 0
521 20250318 105800 2045886250 28750 28750 28750 28750 30
522 20250318 105700 2045023750 28700 28700 28700 28700 0
523 20250318 105600 2045023750 28700 28700 28700 28700 0
524 20250318 105500 2045023750 28700 28700 28700 28700 1
525 20250318 105400 2044995050 28700 28700 28700 28700 0
526 20250318 105300 2044995050 28700 28750 28750 28700 181
527 20250318 105200 2039791500 28750 28750 28750 28750 0
528 20250318 105100 2039791500 28750 28750 28750 28750 1
529 20250318 105000 2039762750 28750 28750 28750 28750 411
530 20250318 104900 2027946500 28800 28750 28800 28750 9
531 20250318 104800 2027687350 28800 28800 28800 28800 0
532 20250318 104700 2027687350 28800 28750 28800 28750 130
533 20250318 104600 2023944500 28850 28750 28850 28750 371
534 20250318 104500 2013278150 28750 28750 28750 28750 0
535 20250318 104400 2013278150 28750 28850 28850 28750 331
536 20250318 104300 2003761800 28750 28850 28900 28750 360
537 20250318 104200 1993395400 28900 28900 28900 28900 2
538 20250318 104100 1993337600 28900 28900 28900 28900 816
539 20250318 104000 1969755200 28900 28800 28900 28800 500
540 20250318 103900 1955316750 28800 28800 28800 28800 10
541 20250318 103800 1955028750 28800 28700 28800 28700 365
542 20250318 103700 1944532700 28700 28700 28700 28700 94
543 20250318 103600 1941834900 28700 28700 28700 28700 1
544 20250318 103500 1941806200 28750 28700 28750 28700 43
545 20250318 103400 1940571550 28750 28750 28750 28750 91
546 20250318 103300 1937955300 28700 28700 28700 28700 0
547 20250318 103200 1937955300 28700 28700 28700 28700 179
548 20250318 103100 1932818000 28700 28750 28750 28700 112
549 20250318 103000 1929602600 28750 28750 28750 28700 21
550 20250318 102900 1928999400 28750 28750 28750 28750 0
551 20250318 102800 1928999400 28750 28750 28750 28750 111
552 20250318 102700 1925808150 28700 28850 28850 28700 1362
553 20250318 102600 1886695950 28850 28850 28850 28850 0
554 20250318 102500 1886695950 28850 28800 28900 28750 994
555 20250318 102400 1858020600 28800 28750 28800 28750 308
556 20250318 102300 1849165100 28750 28700 28750 28700 56
557 20250318 102200 1847557850 28700 28650 28700 28650 138
558 20250318 102100 1843604100 28650 28650 28650 28650 12
559 20250318 102000 1843260300 28650 28700 28700 28650 485
560 20250318 101900 1829360550 28700 28700 28700 28700 140
561 20250318 101800 1825342550 28650 28650 28650 28650 0
562 20250318 101700 1825342550 28650 28600 28650 28600 135
563 20250318 101600 1821475200 28600 28550 28600 28550 437
564 20250318 101500 1808979375 28550 28550 28550 28550 49
565 20250318 101400 1807580425 28550 28600 28600 28550 604
566 20250318 101300 1790306075 28550 28550 28550 28550 0
567 20250318 101200 1790306075 28550 28650 28650 28550 2498
568 20250318 101100 1718898075 28650 28650 28650 28650 180
569 20250318 101000 1713741075 28650 28750 28750 28650 514
570 20250318 100900 1699009425 28750 28700 28750 28700 286
571 20250318 100800 1690789875 28700 28700 28750 28650 197
572 20250318 100700 1685138325 28750 28650 28750 28650 198
573 20250318 100600 1679451725 28600 28550 28700 28550 2204
574 20250318 100500 1616402725 28600 28600 28625 28600 665
575 20250318 100400 1597383550 28550 28550 28550 28550 11
576 20250318 100300 1597069500 28550 28525 28550 28525 118
577 20250318 100200 1593701050 28525 28500 28525 28500 168
578 20250318 100100 1588911175 28500 28500 28500 28500 4
579 20250318 100000 1588797175 28500 28500 28500 28500 2096
580 20250318 095900 1529061175 28550 28500 28550 28500 77
581 20250318 095800 1526866075 28500 28550 28550 28500 3284
582 20250318 095700 1433193975 28550 28550 28550 28550 25
583 20250318 095600 1432480225 28550 28600 28600 28550 1773
584 20250318 095500 1381788025 28650 28650 28650 28650 286
585 20250318 095400 1373594125 28600 28650 28650 28600 76
586 20250318 095300 1371416825 28650 28650 28650 28650 97
587 20250318 095200 1368637775 28650 28675 28675 28625 467
588 20250318 095100 1355260400 28700 28600 28700 28600 433
589 20250318 095000 1342852600 28600 28550 28600 28550 780
590 20250318 094900 1320583550 28500 28500 28500 28500 4
591 20250318 094800 1320469550 28500 28550 28650 28500 90
592 20250318 094700 1317896500 28500 28550 28550 28500 561
593 20250318 094600 1301896200 28600 28550 28600 28500 301
594 20250318 094500 1293301400 28650 28550 28650 28550 470
595 20250318 094400 1279869500 28550 28550 28550 28500 622
596 20250318 094300 1262130400 28550 28500 28550 28500 948
597 20250318 094200 1235087500 28550 28550 28550 28550 331
598 20250318 094100 1225637450 28550 28550 28550 28500 206
599 20250318 094000 1219764000 28550 28550 28550 28550 0
600 20250318 093900 1219764000 28550 28550 28600 28500 242
601 20250318 093800 1212854700 28550 28500 28550 28500 524
602 20250318 093700 1197919200 28550 28550 28550 28550 42
603 20250318 093600 1196720100 28500 28500 28500 28500 876
604 20250318 093500 1171754100 28500 28450 28500 28450 442
605 20250318 093400 1159162200 28450 28600 28600 28450 2345
606 20250318 093300 1092384650 28600 28550 28600 28550 206
607 20250318 093200 1086493150 28550 28550 28550 28550 114
608 20250318 093100 1083238450 28650 28650 28650 28550 1952
609 20250318 093000 1027456400 28650 28650 28650 28650 123
610 20250318 092900 1023932450 28650 28650 28650 28650 406
611 20250318 092800 1012300550 28650 28575 28650 28550 507
612 20250318 092700 997800975 28600 28600 28600 28600 61
613 20250318 092600 996056375 28600 28575 28600 28500 1745
614 20250318 092500 946238750 28575 28600 28600 28575 320
615 20250318 092400 937093900 28500 28500 28500 28500 0
616 20250318 092300 937093900 28500 28600 28650 28500 259
617 20250318 092200 929684350 28550 28500 28550 28500 557
618 20250318 092100 913800050 28450 28450 28450 28400 341
619 20250318 092000 904099400 28450 28400 28450 28400 543
620 20250318 091900 888674650 28400 28400 28400 28400 482
621 20250318 091800 874985850 28400 28450 28500 28350 2691
622 20250318 091700 798612250 28450 28450 28500 28450 538
623 20250318 091600 783295950 28450 28550 28550 28450 1139
624 20250318 091500 750862450 28550 28650 28650 28550 229
625 20250318 091400 744318150 28550 28300 28550 28300 930
626 20250318 091300 717931600 28300 28300 28300 28300 102
627 20250318 091200 715045000 28300 28350 28450 28300 2567
628 20250318 091100 642277900 28350 28350 28350 28300 558
629 20250318 091000 626458700 28350 28450 28450 28300 1582
630 20250318 090900 581564400 28450 28450 28500 28400 368
631 20250318 090800 571098650 28400 28550 28550 28400 1836
632 20250318 090700 518847300 28550 28600 28650 28500 2845
633 20250318 090600 437636500 28600 28750 28850 28600 717
634 20250318 090500 417036400 28650 28800 28800 28600 5443
635 20250318 090400 260976800 28850 28850 29000 28850 2416
636 20250318 090300 191093550 28850 29000 29000 28750 1085
637 20250318 090200 159817450 29000 28900 29000 28800 1371
638 20250318 090100 120161050 28900 29000 29050 28900 1348
639 20250318 090000 81083250 29000 28950 29300 28700 2801