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

648
064350/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194600,195962605800,110900,110900,110900,110900,45093
20250318,194500,195962605800,110900,110900,110900,110900,0
20250318,194400,195962605800,110900,110900,110900,110900,0
20250318,194300,195962605800,110900,110900,110900,110900,0
20250318,194200,195962605800,110900,110900,110900,110900,0
20250318,194100,195962605800,110900,110900,110900,110900,0
20250318,194000,195962605800,110900,110900,110900,110900,0
20250318,193900,195962605800,110900,110900,110900,110900,0
20250318,193800,195962605800,110900,110900,110900,110900,0
20250318,193700,195962605800,110900,110900,110900,110900,0
20250318,193600,195962605800,110900,110900,110900,110900,0
20250318,193500,195962605800,110900,110900,110900,110900,0
20250318,193400,195962605800,110900,110900,110900,110900,0
20250318,193300,195962605800,110900,110900,110900,110900,0
20250318,193200,195962605800,110900,110900,110900,110900,0
20250318,193100,195962605800,110900,110900,110900,110900,0
20250318,193000,195962605800,110900,110900,110900,110900,0
20250318,192900,195962605800,110900,110900,110900,110900,0
20250318,192800,195962605800,110900,110900,110900,110900,0
20250318,192700,195962605800,110900,110900,110900,110900,0
20250318,192600,195962605800,110900,110900,110900,110900,0
20250318,192500,195962605800,110900,110900,110900,110900,0
20250318,192400,195962605800,110900,110900,110900,110900,0
20250318,192300,195962605800,110900,110900,110900,110900,0
20250318,192200,195962605800,110900,110900,110900,110900,0
20250318,192100,195962605800,110900,110900,110900,110900,0
20250318,192000,195962605800,110900,110900,110900,110900,0
20250318,191900,195962605800,110900,110900,110900,110900,0
20250318,191800,195962605800,110900,110900,110900,110900,0
20250318,191700,195962605800,110900,110900,110900,110900,0
20250318,191600,195962605800,110900,110900,110900,110900,45093
20250318,191500,195962605800,110900,110900,110900,110900,0
20250318,191400,195962605800,110900,110900,110900,110900,0
20250318,191300,195962605800,110900,110900,110900,110900,0
20250318,191200,195962605800,110900,110900,110900,110900,0
20250318,191100,195962605800,110900,110900,110900,110900,0
20250318,191000,195962605800,110900,110900,110900,110900,0
20250318,190900,195962605800,110900,110900,110900,110900,0
20250318,190800,195962605800,110900,110900,110900,110900,0
20250318,190700,195962605800,110900,110900,110900,110900,0
20250318,190600,195962605800,110900,110900,110900,110900,0
20250318,190500,195962605800,110900,110900,110900,110900,0
20250318,190400,195962605800,110900,110900,110900,110900,0
20250318,190300,195962605800,110900,110900,110900,110900,0
20250318,190200,195962605800,110900,110900,110900,110900,0
20250318,190100,195962605800,110900,110900,110900,110900,0
20250318,190000,195962605800,110900,110900,110900,110900,0
20250318,185900,195962605800,110900,110900,110900,110900,0
20250318,185800,195962605800,110900,110900,110900,110900,0
20250318,185700,195962605800,110900,110900,110900,110900,0
20250318,185600,195962605800,110900,110900,110900,110900,0
20250318,185500,195962605800,110900,110900,110900,110900,0
20250318,185400,195962605800,110900,110900,110900,110900,0
20250318,185300,195962605800,110900,110900,110900,110900,0
20250318,185200,195962605800,110900,110900,110900,110900,0
20250318,185100,195962605800,110900,110900,110900,110900,0
20250318,185000,195962605800,110900,110900,110900,110900,0
20250318,184900,195962605800,110900,110900,110900,110900,0
20250318,184800,195962605800,110900,110900,110900,110900,0
20250318,184700,195962605800,110900,110900,110900,110900,0
20250318,184600,195962605800,110900,110900,110900,110900,45093
20250318,184500,195962605800,110900,110900,110900,110900,0
20250318,184400,195962605800,110900,110900,110900,110900,0
20250318,184300,195962605800,110900,110900,110900,110900,0
20250318,184200,195962605800,110900,110900,110900,110900,0
20250318,184100,195962605800,110900,110900,110900,110900,0
20250318,184000,195962605800,110900,110900,110900,110900,0
20250318,183900,195962605800,110900,110900,110900,110900,0
20250318,183800,195962605800,110900,110900,110900,110900,0
20250318,183700,195962605800,110900,110900,110900,110900,0
20250318,183600,195962605800,110900,110900,110900,110900,0
20250318,183500,195962605800,110900,110900,110900,110900,0
20250318,183400,195962605800,110900,110900,110900,110900,0
20250318,183300,195962605800,110900,110900,110900,110900,0
20250318,183200,195962605800,110900,110900,110900,110900,0
20250318,183100,195962605800,110900,110900,110900,110900,0
20250318,183000,195962605800,110900,110900,110900,110900,0
20250318,182900,195962605800,110900,110900,110900,110900,0
20250318,182800,195962605800,110900,110900,110900,110900,0
20250318,182700,195962605800,110900,110900,110900,110900,0
20250318,182600,195962605800,110900,110900,110900,110900,0
20250318,182500,195962605800,110900,110900,110900,110900,0
20250318,182400,195962605800,110900,110900,110900,110900,0
20250318,182300,195962605800,110900,110900,110900,110900,0
20250318,182200,195962605800,110900,110900,110900,110900,0
20250318,182100,195962605800,110900,110900,110900,110900,0
20250318,182000,195962605800,110900,110900,110900,110900,0
20250318,181900,195962605800,110900,110900,110900,110900,0
20250318,181800,195962605800,110900,110900,110900,110900,0
20250318,181700,195962605800,110900,110900,110900,110900,0
20250318,181600,195962605800,110900,110900,110900,110900,45093
20250318,181500,195962605800,110900,110900,110900,110900,0
20250318,181400,195962605800,110900,110900,110900,110900,0
20250318,181300,195962605800,110900,110900,110900,110900,0
20250318,181200,195962605800,110900,110900,110900,110900,0
20250318,181100,195962605800,110900,110900,110900,110900,0
20250318,181000,195962605800,110900,110900,110900,110900,0
20250318,180900,195962605800,110900,110900,110900,110900,0
20250318,180800,195962605800,110900,110900,110900,110900,0
20250318,180700,195962605800,110900,110900,110900,110900,0
20250318,180600,195962605800,110900,110900,110900,110900,0
20250318,180500,195962605800,110900,110900,110900,110900,0
20250318,180400,195962605800,110900,110900,110900,110900,0
20250318,180300,195962605800,110900,110900,110900,110900,0
20250318,180200,195962605800,110900,110900,110900,110900,0
20250318,180100,195962605800,110900,110900,110900,110900,0
20250318,180000,195962605800,110900,110900,110900,110900,0
20250318,175900,195962605800,110900,110900,110900,110900,0
20250318,175800,195962605800,110900,110900,110900,110900,0
20250318,175700,195962605800,110900,110900,110900,110900,0
20250318,175600,195962605800,110900,110900,110900,110900,0
20250318,175500,195962605800,110900,110900,110900,110900,0
20250318,175400,195962605800,110900,110900,110900,110900,0
20250318,175300,195962605800,110900,110900,110900,110900,0
20250318,175200,195962605800,110900,110900,110900,110900,0
20250318,175100,195962605800,110900,110900,110900,110900,0
20250318,175000,195962605800,110900,110900,110900,110900,0
20250318,174900,195962605800,110900,110900,110900,110900,0
20250318,174800,195962605800,110900,110900,110900,110900,0
20250318,174700,195962605800,110900,110900,110900,110900,0
20250318,174600,195962605800,110900,110900,110900,110900,45093
20250318,174500,195962605800,110900,110900,110900,110900,0
20250318,174400,195962605800,110900,110900,110900,110900,0
20250318,174300,195962605800,110900,110900,110900,110900,0
20250318,174200,195962605800,110900,110900,110900,110900,0
20250318,174100,195962605800,110900,110900,110900,110900,0
20250318,174000,195962605800,110900,110900,110900,110900,0
20250318,173900,195962605800,110900,110900,110900,110900,0
20250318,173800,195962605800,110900,110900,110900,110900,0
20250318,173700,195962605800,110900,110900,110900,110900,0
20250318,173600,195962605800,110900,110900,110900,110900,0
20250318,173500,195962605800,110900,110900,110900,110900,0
20250318,173400,195962605800,110900,110900,110900,110900,0
20250318,173300,195962605800,110900,110900,110900,110900,0
20250318,173200,195962605800,110900,110900,110900,110900,0
20250318,173100,195962605800,110900,110900,110900,110900,0
20250318,173000,195962605800,110900,110900,110900,110900,0
20250318,172900,195962605800,110900,110900,110900,110900,0
20250318,172800,195962605800,110900,110900,110900,110900,0
20250318,172700,195962605800,110900,110900,110900,110900,0
20250318,172600,195962605800,110900,110900,110900,110900,0
20250318,172500,195962605800,110900,110900,110900,110900,0
20250318,172400,195962605800,110900,110900,110900,110900,0
20250318,172300,195962605800,110900,110900,110900,110900,0
20250318,172200,195962605800,110900,110900,110900,110900,0
20250318,172100,195962605800,110900,110900,110900,110900,0
20250318,172000,195962605800,110900,110900,110900,110900,0
20250318,171900,195962605800,110900,110900,110900,110900,0
20250318,171800,195962605800,110900,110900,110900,110900,0
20250318,171700,195962605800,110900,110900,110900,110900,0
20250318,171600,195962605800,110900,110900,110900,110900,45093
20250318,171500,195962605800,110900,110900,110900,110900,0
20250318,171400,195962605800,110900,110900,110900,110900,0
20250318,171300,195962605800,110900,110900,110900,110900,0
20250318,171200,195962605800,110900,110900,110900,110900,0
20250318,171100,195962605800,110900,110900,110900,110900,0
20250318,171000,195962605800,110900,110900,110900,110900,0
20250318,170900,195962605800,110900,110900,110900,110900,0
20250318,170800,195962605800,110900,110900,110900,110900,0
20250318,170700,195962605800,110900,110900,110900,110900,0
20250318,170600,195962605800,110900,110900,110900,110900,0
20250318,170500,195962605800,110900,110900,110900,110900,0
20250318,170400,195962605800,110900,110900,110900,110900,0
20250318,170300,195962605800,110900,110900,110900,110900,0
20250318,170200,195962605800,110900,110900,110900,110900,0
20250318,170100,195962605800,110900,110900,110900,110900,0
20250318,170000,195962605800,110900,110900,110900,110900,0
20250318,165900,195962605800,110900,110900,110900,110900,0
20250318,165800,195962605800,110900,110900,110900,110900,0
20250318,165700,195962605800,110900,110900,110900,110900,0
20250318,165600,195962605800,110900,110900,110900,110900,0
20250318,165500,195962605800,110900,110900,110900,110900,0
20250318,165400,195962605800,110900,110900,110900,110900,0
20250318,165300,195962605800,110900,110900,110900,110900,0
20250318,165200,195962605800,110900,110900,110900,110900,0
20250318,165100,195962605800,110900,110900,110900,110900,0
20250318,165000,195962605800,110900,110900,110900,110900,0
20250318,164900,195962605800,110900,110900,110900,110900,0
20250318,164800,195962605800,110900,110900,110900,110900,0
20250318,164700,195962605800,110900,110900,110900,110900,0
20250318,164600,195962605800,110900,110900,110900,110900,45093
20250318,164500,195962605800,110900,110900,110900,110900,0
20250318,164400,195962605800,110900,110900,110900,110900,0
20250318,164300,195962605800,110900,110900,110900,110900,0
20250318,164200,195962605800,110900,110900,110900,110900,0
20250318,164100,195962605800,110900,110900,110900,110900,0
20250318,164000,195962605800,110900,110900,110900,110900,0
20250318,163900,195962605800,110900,110900,110900,110900,0
20250318,163800,195962605800,110900,110900,110900,110900,0
20250318,163700,195962605800,110900,110900,110900,110900,0
20250318,163600,195962605800,110900,110900,110900,110900,0
20250318,163500,195962605800,110900,110900,110900,110900,0
20250318,163400,195962605800,110900,110900,110900,110900,0
20250318,163300,195962605800,110900,110900,110900,110900,0
20250318,163200,195962605800,110900,110900,110900,110900,0
20250318,163100,195962605800,110900,110900,110900,110900,0
20250318,163000,195962605800,110900,110900,110900,110900,0
20250318,162900,195962605800,110900,110900,110900,110900,0
20250318,162800,195962605800,110900,110900,110900,110900,0
20250318,162700,195962605800,110900,110900,110900,110900,0
20250318,162600,195962605800,110900,110900,110900,110900,0
20250318,162500,195962605800,110900,110900,110900,110900,0
20250318,162400,195962605800,110900,110900,110900,110900,0
20250318,162300,195962605800,110900,110900,110900,110900,0
20250318,162200,195962605800,110900,110900,110900,110900,0
20250318,162100,195962605800,110900,110900,110900,110900,0
20250318,162000,195962605800,110900,110900,110900,110900,0
20250318,161900,195962605800,110900,110900,110900,110900,0
20250318,161800,195962605800,110900,110900,110900,110900,0
20250318,161700,195962605800,110900,110900,110900,110900,0
20250318,161600,195962605800,110900,110900,110900,110900,45093
20250318,161500,195962605800,110900,110900,110900,110900,0
20250318,161400,195962605800,110900,110900,110900,110900,0
20250318,161300,195962605800,110900,110900,110900,110900,0
20250318,161200,195962605800,110900,110900,110900,110900,0
20250318,161100,195962605800,110900,110900,110900,110900,0
20250318,161000,195962605800,110900,110900,110900,110900,0
20250318,160900,195962605800,110900,110900,110900,110900,0
20250318,160800,195962605800,110900,110900,110900,110900,0
20250318,160700,195962605800,110900,110900,110900,110900,0
20250318,160600,195962605800,110900,110900,110900,110900,0
20250318,160500,195962605800,110900,110900,110900,110900,0
20250318,160400,195962605800,110900,110900,110900,110900,0
20250318,160300,195962605800,110900,110900,110900,110900,0
20250318,160200,195962605800,110900,110900,110900,110900,0
20250318,160100,195962605800,110900,110900,110900,110900,0
20250318,160000,195962605800,110900,110900,110900,110900,0
20250318,155900,195962605800,110900,110900,110900,110900,0
20250318,155800,195962605800,110900,110900,110900,110900,0
20250318,155700,195962605800,110900,110900,110900,110900,0
20250318,155600,195962605800,110900,110900,110900,110900,0
20250318,155500,195962605800,110900,110900,110900,110900,0
20250318,155400,195962605800,110900,110900,110900,110900,0
20250318,155300,195962605800,110900,110900,110900,110900,0
20250318,155200,195962605800,110900,110900,110900,110900,0
20250318,155100,195962605800,110900,110900,110900,110900,0
20250318,155000,195962605800,110900,110900,110900,110900,0
20250318,154900,195962605800,110900,110900,110900,110900,0
20250318,154800,195962605800,110900,110900,110900,110900,0
20250318,154700,195962605800,110900,110900,110900,110900,0
20250318,154600,195962605800,110900,110900,110900,110900,45093
20250318,154500,195962605800,110900,110900,110900,110900,0
20250318,154400,195962605800,110900,110900,110900,110900,0
20250318,154300,195962605800,110900,110900,110900,110900,0
20250318,154200,195962605800,110900,110900,110900,110900,0
20250318,154100,195962605800,110900,110900,110900,110900,0
20250318,154000,195962605800,110900,110900,110900,110900,0
20250318,153900,195962605800,110900,110900,110900,110900,0
20250318,153800,195962605800,110900,110900,110900,110900,0
20250318,153700,195962605800,110900,110900,110900,110900,0
20250318,153600,195962605800,110900,110900,110900,110900,0
20250318,153500,195962605800,110900,110900,110900,110900,0
20250318,153400,195962605800,110900,110900,110900,110900,0
20250318,153300,195962605800,110900,110900,110900,110900,0
20250318,153200,195962605800,110900,110900,110900,110900,0
20250318,153100,195962605800,110900,110900,110900,110900,0
20250318,153000,195962605800,110900,110900,110900,110900,45093
20250318,152900,190961792100,110300,110300,110300,110300,0
20250318,152800,190961792100,110300,110300,110300,110300,0
20250318,152700,190961792100,110300,110300,110300,110300,0
20250318,152600,190961792100,110300,110300,110300,110300,0
20250318,152500,190961792100,110300,110300,110300,110300,0
20250318,152400,190961792100,110300,110300,110300,110300,0
20250318,152300,190961792100,110300,110300,110300,110300,0
20250318,152200,190961792100,110300,110300,110300,110300,0
20250318,152100,190961792100,110300,110300,110300,110300,0
20250318,152000,190961792100,110300,110300,110300,110300,0
20250318,151900,190961792100,110300,110100,110300,110000,5989
20250318,151800,190302088400,110100,110100,110200,110000,5080
20250318,151700,189742832150,110000,110100,110200,109900,7026
20250318,151600,188969631500,110050,110200,110200,110000,7022
20250318,151500,188196647850,110100,110600,110700,110100,12943
20250318,151400,186768533300,110700,110000,110700,109900,46020
20250318,151300,181698758200,110000,109700,110000,109600,7827
20250318,151200,180839383550,109700,109800,109800,109500,5254
20250318,151100,180263283600,109800,109700,109800,109600,5834
20250318,151000,179623415350,109600,109900,110000,109500,11272
20250318,150900,178386619700,110000,110000,110000,109800,10441
20250318,150800,177238907000,110000,109800,110000,109700,10593
20250318,150700,176075100850,109700,109600,109800,109600,3423
20250318,150600,175699671150,109700,109400,109700,109400,5210
20250318,150500,175129017400,109400,109800,109800,109400,16593
20250318,150400,173309946300,109800,109700,109800,109600,4986
20250318,150300,172762909850,109700,109700,109700,109600,4508
20250318,150200,172268514900,109700,109600,109700,109500,6196
20250318,150100,171589414250,109600,109600,109700,109400,7085
20250318,150000,170813455250,109600,109600,109700,109500,8072
20250318,145900,169928913150,109600,109300,109700,109100,12230
20250318,145800,168589715100,109200,108900,109500,108900,22717
20250318,145700,166108223500,108900,108800,109000,108700,5633
20250318,145600,165495245600,108800,108900,108900,108600,13738
20250318,145500,164000924400,108900,108900,109000,108800,7044
20250318,145400,163233695450,108800,108700,108900,108500,9555
20250318,145300,162195126350,108700,108400,108700,108300,14690
20250318,145200,160600593700,108300,108300,108400,108300,3588
20250318,145100,160211720950,108400,108300,108400,108200,4532
20250318,145000,159720940450,108300,108200,108300,108200,2527
20250318,144900,159447406600,108200,108300,108400,108200,3577
20250318,144800,159060117850,108400,108300,108400,108200,3977
20250318,144700,158629381850,108300,107900,108300,107900,8788
20250318,144600,157678975200,107900,107900,108000,107900,4219
20250318,144500,157223383950,108000,107800,108000,107800,4424
20250318,144400,156745928900,107800,107800,107900,107700,1533
20250318,144300,156580705550,107700,107800,107800,107700,2427
20250318,144200,156319250950,107800,107800,107800,107700,1392
20250318,144100,156169266050,107800,107900,107900,107700,2904
20250318,144000,155856166450,107800,107800,107900,107800,1198
20250318,143900,155726963700,107800,107800,107900,107700,1449
20250318,143800,155570754300,107800,107900,108000,107700,4029
20250318,143700,155136266600,107900,107800,107900,107800,2070
20250318,143600,154912967850,107800,107900,107900,107800,1433
20250318,143500,154758440900,107900,107900,107900,107800,1933
20250318,143400,154549896550,107800,107700,107900,107700,2087
20250318,143300,154324912900,107700,107700,107800,107600,1925
20250318,143200,154117604450,107700,107600,107800,107600,2017
20250318,143100,153900398950,107600,107700,107800,107600,2193
20250318,143000,153664272250,107800,107800,107800,107700,1315
20250318,142900,153522591800,107800,107400,107800,107400,2473
20250318,142800,153256601050,107400,107600,107700,107400,2178
20250318,142700,153022392700,107600,107700,107800,107500,3744
20250318,142600,152619111500,107800,107600,107800,107600,2466
20250318,142500,152353583750,107700,107700,107800,107600,2292
20250318,142400,152106847750,107700,107900,107900,107700,2136
20250318,142300,151876544300,107800,107900,108000,107800,2875
20250318,142200,151566333150,107900,108100,108100,107800,6900
20250318,142100,150821213350,108100,108000,108100,108000,2427
20250318,142000,150559005150,108100,107800,108100,107800,4622
20250318,141900,150060247950,107900,108000,108100,107700,7780
20250318,141800,149220202200,108000,107700,108100,107700,16053
20250318,141700,147487845950,107700,107300,107700,107300,4912
20250318,141600,146959593150,107400,107500,107600,107300,3393
20250318,141500,146595070150,107400,107400,107500,107400,1158
20250318,141400,146470621950,107500,107400,107500,107400,1580
20250318,141300,146300847850,107400,107400,107500,107300,2253
20250318,141200,146058791550,107400,107300,107400,107300,1084
20250318,141100,145942418000,107300,107300,107400,107200,1492
20250318,141000,145782384250,107200,107200,107300,107100,1168
20250318,140900,145657142750,107200,107200,107300,107000,1800
20250318,140800,145464278950,107100,107100,107200,107100,1516
20250318,140700,145301870250,107100,107000,107100,107000,977
20250318,140600,145197286350,107000,107000,107200,107000,1693
20250318,140500,145016006850,107000,107100,107100,106800,7779
20250318,140400,144184009700,107100,106900,107100,106900,1443
20250318,140300,144029605300,107000,107000,107100,106900,2276
20250318,140200,143786128600,107000,107000,107200,106900,2966
20250318,140100,143468751850,107050,107000,107200,107000,928
20250318,140000,143369401350,107000,107200,107200,107000,2628
20250318,135900,143088056650,107100,107000,107200,107000,1007
20250318,135800,142980190350,107000,107000,107300,107000,1254
20250318,135700,142845896800,107100,106900,107100,106900,2222
20250318,135600,142608114100,107000,106900,107000,106900,665
20250318,135500,142536990750,106900,106900,107000,106900,1166
20250318,135400,142412302550,107000,106800,107000,106700,2714
20250318,135300,142122248600,106800,107050,107100,106700,9129
20250318,135200,141146159850,107000,107400,107400,107000,6941
20250318,135100,140402528400,107400,107300,107400,107200,2429
20250318,135000,140141751700,107400,107200,107400,107200,1026
20250318,134900,140031704450,107300,107200,107300,107100,1292
20250318,134800,139893167650,107200,107200,107300,107100,2184
20250318,134700,139659023300,107250,107200,107300,107200,1641
20250318,134600,139483034950,107200,107300,107300,107200,1459
20250318,134500,139326594700,107200,107400,107500,107200,2047
20250318,134400,139106915000,107500,107400,107500,107300,737
20250318,134300,139027749400,107300,107300,107400,107300,787
20250318,134200,138943258100,107300,107300,107300,107200,926
20250318,134100,138843919000,107200,107300,107400,107200,1212
20250318,134000,138713840950,107300,107300,107400,107300,1249
20250318,133900,138579765500,107400,107400,107400,107300,614
20250318,133800,138513851100,107300,107400,107500,107300,1377
20250318,133700,138365909400,107400,107300,107500,107200,2175
20250318,133600,138132392650,107200,107300,107400,107200,1152
20250318,133500,138008786650,107300,107300,107400,107300,789
20250318,133400,137924094650,107400,107200,107400,107200,835
20250318,133300,137834520800,107300,107300,107300,107200,1951
20250318,133200,137625314800,107200,107200,107300,107200,1318
20250318,133100,137483984900,107300,107200,107300,107200,968
20250318,133000,137380184500,107300,107200,107300,107200,1522
20250318,132900,137216980750,107200,107300,107300,107200,1503
20250318,132800,137055753900,107300,107300,107300,107200,1563
20250318,132700,136888074700,107200,107150,107300,107100,2465
20250318,132600,136623914800,107100,107100,107200,107100,767
20250318,132500,136541728100,107200,107100,107200,107000,1170
20250318,132400,136416402300,107100,107100,107100,107000,656
20250318,132300,136346169850,107000,107000,107200,107000,932
20250318,132200,136246332600,107100,107100,107200,107000,1843
20250318,132100,136049028700,107200,107100,107200,107100,2301
20250318,132000,135802563550,107200,107100,107200,107100,993
20250318,131900,135696146700,107100,107000,107200,107000,1240
20250318,131800,135563363850,107000,107100,107100,107000,1088
20250318,131700,135446889300,107100,107200,107200,107000,977
20250318,131600,135342272900,107200,107100,107200,107000,1171
20250318,131500,135216885250,107100,107400,107400,107000,3764
20250318,131400,134813502200,107400,107500,107500,107300,2104
20250318,131300,134587601700,107400,107500,107600,107400,1342
20250318,131200,134443315250,107500,107500,107600,107500,833
20250318,131100,134353737050,107500,107550,107600,107500,2456
20250318,131000,134089680350,107600,107500,107700,107500,768
20250318,130900,134007037150,107600,107300,107800,107300,5287
20250318,130800,133438448950,107400,107400,107500,107300,1959
20250318,130700,133228023350,107400,107300,107500,107300,1449
20250318,130600,133072438000,107400,107300,107400,107300,831
20250318,130500,132983230800,107300,107500,107500,107300,1210
20250318,130400,132853298400,107400,107400,107500,107400,1626
20250318,130300,132678641300,107500,107500,107600,107400,1025
20250318,130200,132568485950,107500,107400,107500,107400,959
20250318,130100,132465430700,107400,107500,107500,107400,604
20250318,130000,132400531250,107400,107500,107500,107400,2755
20250318,125900,132104557550,107400,107400,107500,107400,835
20250318,125800,132014817450,107400,107400,107500,107300,781
20250318,125700,131930911350,107400,107300,107500,107300,950
20250318,125600,131828871000,107400,107400,107400,107300,722
20250318,125500,131751361300,107300,107300,107400,107300,658
20250318,125400,131680715550,107400,107200,107400,107200,709
20250318,125300,131604631650,107300,107400,107500,107200,4619
20250318,125200,131108671600,107500,107600,107600,107400,2104
20250318,125100,130882502800,107600,107400,107600,107400,1220
20250318,125000,130751355150,107400,107500,107500,107300,1621
20250318,124900,130577279900,107500,107500,107600,107400,550
20250318,124800,130518149600,107500,107600,107700,107400,2037
20250318,124700,130299076800,107700,107500,107700,107500,615
20250318,124600,130232886050,107600,107500,107600,107400,876
20250318,124500,130138724250,107500,107300,107500,107300,553
20250318,124400,130079339150,107400,107400,107500,107300,664
20250318,124300,130008038450,107400,107400,107400,107300,1342
20250318,124200,129863995400,107300,107200,107500,107200,926
20250318,124100,129764612400,107200,107200,107400,107200,2053
20250318,124000,129544370200,107200,107450,107450,107200,1569
20250318,123900,129376018050,107400,107500,107600,107400,1187
20250318,123800,129248420000,107600,107700,107700,107500,856
20250318,123700,129156286300,107600,107700,107700,107600,684
20250318,123600,129082652700,107600,107500,107700,107500,1029
20250318,123500,128971921900,107500,107500,107700,107500,862
20250318,123400,128879162700,107600,107500,107600,107500,588
20250318,123300,128815911750,107500,107500,107700,107500,2637
20250318,123200,128532356550,107600,107700,107700,107500,1145
20250318,123100,128409168950,107600,107700,107800,107600,975
20250318,123000,128304221000,107800,108000,108000,107700,4371
20250318,122900,127832757900,108000,108000,108100,107900,4906
20250318,122800,127302850950,108000,107400,108000,107300,9385
20250318,122700,126292028650,107400,107500,107500,107400,777
20250318,122600,126208547700,107400,107500,107500,107400,1007
20250318,122500,126100327750,107400,107250,107500,107250,2173
20250318,122400,125867025400,107200,107200,107300,107100,1554
20250318,122300,125700491800,107200,107200,107200,107000,988
20250318,122200,125594667200,107100,107200,107200,107100,1176
20250318,122100,125468677650,107100,107100,107200,107100,1967
20250318,122000,125257932650,107200,106900,107200,106900,1848
20250318,121900,125060099150,107000,106900,107000,106800,1196
20250318,121800,124932228150,106800,106800,107000,106800,916
20250318,121700,124834351400,106800,106900,107000,106800,888
20250318,121600,124739445400,106900,107100,107100,106900,752
20250318,121500,124659035050,107000,107000,107100,107000,1672
20250318,121400,124480093000,107000,107100,107100,107000,881
20250318,121300,124385787800,107000,107100,107200,107000,1767
20250318,121200,124196564100,107000,106800,107100,106800,2245
20250318,121100,123956613300,106900,107100,107100,106800,6606
20250318,121000,123250191800,107100,107100,107100,107000,1437
20250318,120900,123096347500,107100,107100,107200,107000,1654
20250318,120800,122919220650,107100,107100,107200,107100,919
20250318,120700,122820745750,107200,107100,107200,107100,710
20250318,120600,122744685550,107100,107200,107300,107100,650
20250318,120500,122675012800,107200,107100,107300,107100,1493
20250318,120400,122514972200,107200,106900,107200,106900,1963
20250318,120300,122304831400,107000,106900,107000,106900,1004
20250318,120200,122197482900,106900,106700,107000,106700,4466
20250318,120100,121720255100,106700,106700,106900,106700,1258
20250318,120000,121585963700,106800,106800,106900,106700,1058
20250318,115900,121472993900,106900,107000,107000,106800,1033
20250318,115800,121362603600,107000,107000,107000,106900,1183
20250318,115700,121236061450,107000,106800,107000,106800,1479
20250318,115600,121077939550,106800,106700,106900,106700,1334
20250318,115500,120935445200,106700,106900,106900,106600,3439
20250318,115400,120568328050,106900,106900,106900,106800,593
20250318,115300,120504965850,106800,107000,107000,106800,2539
20250318,115200,120233503800,107000,106900,107000,106900,750
20250318,115100,120153273600,107000,106900,107100,106900,652
20250318,115000,120083510950,107100,106900,107400,106900,1864
20250318,114900,119883826150,106900,106900,107000,106800,554
20250318,114800,119824575800,106800,107100,107200,106800,2239
20250318,114700,119585035550,107100,106600,107100,106600,3386
20250318,114600,119223079350,106600,106500,106700,106500,2629
20250318,114500,118942922450,106300,106300,106600,106200,2585
20250318,114400,118668059300,106300,106400,106500,106200,10651
20250318,114300,117535316700,106500,106500,106500,106500,0
20250318,114200,117535316700,106500,106500,106500,106500,0
20250318,114100,117535316700,106500,106500,106500,106500,0
20250318,114000,117535316700,106500,106500,106500,106500,0
20250318,113900,117535316700,106500,106500,106500,106500,0
20250318,113800,117535316700,106500,106500,106500,106500,0
20250318,113700,117535316700,106500,106500,106500,106400,128
20250318,113600,117521691800,106500,106400,106700,106400,6589
20250318,113500,116820033600,106500,106800,106800,106400,12817
20250318,113400,115454743050,106800,107000,107100,106700,14597
20250318,113300,113893948300,107000,107100,107300,107000,1678
20250318,113200,113714178300,107100,107200,107300,107100,4482
20250318,113100,113233879750,107300,107400,107400,107200,2751
20250318,113000,112938759800,107400,107500,107600,107300,1990
20250318,112900,112724940400,107500,107500,107600,107400,1786
20250318,112800,112532966700,107500,107500,107600,107400,1658
20250318,112700,112354716500,107500,107700,107700,107500,4598
20250318,112600,111860069600,107700,107800,107800,107600,1034
20250318,112500,111748767750,107800,107600,107800,107600,1342
20250318,112400,111604284850,107600,107800,107800,107600,2941
20250318,112300,111287692200,107800,107800,107900,107600,1660
20250318,112200,111108878900,107800,107800,107900,107600,1289
20250318,112100,110970026150,107700,107700,107800,107600,2031
20250318,112000,110751211250,107800,107900,107900,107700,2268
20250318,111900,110506782300,107800,108000,108000,107800,2731
20250318,111800,110212116750,108000,107800,108000,107800,3595
20250318,111700,109824036450,107800,107500,107850,107500,1279
20250318,111600,109686235150,107600,107700,107700,107500,1879
20250318,111500,109484026600,107600,107700,107800,107600,1490
20250318,111400,109323607400,107800,107800,107900,107500,2558
20250318,111300,109048078050,107800,107900,107900,107800,1096
20250318,111200,108929892350,107900,107700,107900,107600,2663
20250318,111100,108643054600,107700,107800,107900,107700,1474
20250318,111000,108484175300,107900,107900,107900,107800,1819
20250318,110900,108287972250,107800,107800,107900,107700,2462
20250318,110800,108022511300,107800,107900,107900,107700,2935
20250318,110700,107706101500,107800,108100,108100,107600,4989
20250318,110600,107167734800,108100,108000,108200,108000,4124
20250318,110500,106721999600,108100,108100,108100,107900,8701
20250318,110400,105782093200,108100,107900,108100,107800,5725
20250318,110300,105163898800,107900,107600,108000,107500,10543
20250318,110200,104028077400,107600,107500,107600,107300,2195
20250318,110100,103792191500,107500,107600,107600,107500,1500
20250318,110000,103630890700,107600,107100,107600,107100,3634
20250318,105900,103240690000,107100,107250,107300,107100,2205
20250318,105800,103004247050,107300,107300,107400,107200,1689
20250318,105700,102823027150,107400,107400,107400,107300,1227
20250318,105600,102691267400,107400,107400,107400,107300,1210
20250318,105500,102561348900,107400,107500,107500,107300,1880
20250318,105400,102359383350,107500,107500,107600,107450,2764
20250318,105300,102062156650,107450,107100,107500,107100,9200
20250318,105200,101074677700,107200,107200,107200,107100,1738
20250318,105100,100888514200,107100,107000,107200,107000,1510
20250318,105000,100726782250,107000,107100,107100,107000,958
20250318,104900,100624213400,107100,107150,107200,107000,2591
20250318,104800,100346683400,107100,107200,107300,107100,1400
20250318,104700,100196613850,107200,107200,107300,107100,1670
20250318,104600,100017582700,107300,107300,107400,107200,2001
20250318,104500,99802956050,107300,107100,107350,107000,1649
20250318,104400,99626119800,107100,107000,107100,106900,1365
20250318,104300,99480052500,107000,107000,107100,107000,1979
20250318,104200,99268267900,107000,107300,107300,107000,1332
20250318,104100,99125621850,107200,107100,107300,107100,1212
20250318,104000,98995716000,107200,107100,107200,107000,1480
20250318,103900,98837258650,107000,106900,107100,106800,1746
20250318,103800,98650421700,106900,106900,107000,106800,833
20250318,103700,98561349150,106900,106900,107000,106900,1393
20250318,103600,98412373750,106900,106800,107000,106800,1825
20250318,103500,98217270350,106900,107100,107100,106800,2693
20250318,103400,97929421700,107100,107100,107100,106900,1553
20250318,103300,97763193750,107000,107200,107200,107000,2293
20250318,103200,97517754300,107100,107100,107400,107000,2712
20250318,103100,97227179050,107000,107200,107200,107000,2844
20250318,103000,96922666350,107200,107200,107400,107100,1990
20250318,102900,96709348250,107300,107300,107400,107200,1799
20250318,102800,96516359650,107300,107200,107400,107200,1286
20250318,102700,96378352600,107300,107500,107500,107100,3014
20250318,102600,96054968050,107500,107400,107500,107300,2757
20250318,102500,95758815150,107400,107500,107600,107100,3408
20250318,102400,95392997300,107500,107700,107800,107400,7301
20250318,102300,94607584800,107700,107600,107800,107600,8424
20250318,102200,93700677250,107700,107450,107700,107400,4808
20250318,102100,93183690350,107500,107400,107600,107200,8719
20250318,102000,92247234450,107400,107300,107400,107200,4842
20250318,101900,91727529550,107400,106800,107400,106800,11056
20250318,101800,90543021450,106900,106600,106900,106600,5392
20250318,101700,89967253950,106600,106400,106700,106400,2213
20250318,101600,89731368350,106500,106200,106500,106200,5166
20250318,101500,89182385650,106250,106300,106400,106200,2305
20250318,101400,88937228900,106400,106400,106500,106300,4072
20250318,101300,88503851500,106500,106100,106500,106100,2897
20250318,101200,88195610900,106200,105900,106400,105800,4482
20250318,101100,87720314800,105900,105700,105900,105700,2601
20250318,101000,87445096250,105800,105800,106000,105700,3597
20250318,100900,87064435450,105900,106000,106000,105800,2860
20250318,100800,86761492900,106000,105800,106000,105700,7478
20250318,100700,85970031100,105900,105700,105900,105600,7794
20250318,100600,85146271200,105700,105800,106000,105700,9748
20250318,100500,84115079850,105800,105900,106000,105800,7282
20250318,100400,83343855700,105900,106000,106000,105900,2594
20250318,100300,83068992300,106000,105800,106000,105800,4612
20250318,100200,82580724950,105850,106100,106100,105800,8657
20250318,100100,81663457900,106000,106100,106200,106000,4957
20250318,100000,81137542900,106100,106700,106700,106100,9066
20250318,095900,80173090900,106700,106700,106800,106600,1132
20250318,095800,80052345800,106700,106400,106800,106400,8411
20250318,095700,79155557650,106400,106400,106500,106300,3205
20250318,095600,78814545850,106400,106500,106500,106300,1457
20250318,095500,78659482850,106500,106100,106500,106100,3174
20250318,095400,78322356650,106100,106200,106400,106000,9223
20250318,095300,77343567900,106100,106200,106300,106100,2055
20250318,095200,77125445000,106200,106000,106200,105800,3860
20250318,095100,76716450100,105900,106100,106200,105900,4094
20250318,095000,76282565700,106000,106050,106100,105800,21572
20250318,094900,73996709550,106050,106300,106300,106000,14962
20250318,094800,72409040300,106200,106300,106400,106200,3806
20250318,094700,72004388950,106300,106400,106500,106300,2930
20250318,094600,71692620950,106300,106200,106400,106200,1874
20250318,094500,71493443450,106300,106500,106500,106100,13099
20250318,094400,70101134850,106500,106900,107000,106400,8872
20250318,094300,69155458350,106900,106800,107000,106800,5961
20250318,094200,68518277950,106800,106900,107000,106800,1476
20250318,094100,68360570150,106900,106700,107000,106500,3803
20250318,094000,67955022800,106600,107000,107000,106600,5568
20250318,093900,67360333800,106900,106600,107000,106500,9574
20250318,093800,66338483000,106500,106500,106700,106500,4778
20250318,093700,65829442950,106500,106800,106900,106300,14821
20250318,093600,64250488950,106700,106800,106900,106600,3752
20250318,093500,63849963600,106800,106900,106900,106800,2682
20250318,093400,63563488000,106800,106600,106900,106600,2898
20250318,093300,63254152150,106600,106600,106800,106400,5582
20250318,093200,62658992250,106400,106800,106800,106400,9058
20250318,093100,61694050500,106700,106900,106900,106600,4780
20250318,093000,61183679650,106850,106900,107000,106700,4661
20250318,092900,60685654300,107000,106600,107000,106500,5842
20250318,092800,60061859550,106500,106200,106600,106200,7848
20250318,092700,59226837850,106300,106400,106600,106200,14407
20250318,092600,57695709650,106400,106900,107000,106300,14622
20250318,092500,56136934700,106900,106800,107000,106700,9999
20250318,092400,55068841000,106900,106600,107000,106500,6358
20250318,092300,54390203400,106600,107100,107200,106600,12479
20250318,092200,53055790350,107000,107100,107200,106700,14368
20250318,092100,51518856500,107100,107200,107400,107000,8230
20250318,092000,50637396050,107300,107100,107500,107000,9637
20250318,091900,49605072000,107100,107500,107500,107000,8441
20250318,091800,48700368900,107300,107500,107700,107300,7498
20250318,091700,47894355850,107600,107500,107700,107300,10385
20250318,091600,46778591850,107500,107900,107900,107200,27452
20250318,091500,43825052700,107900,107900,108000,107700,8700
20250318,091400,42887000800,107900,107700,108000,107500,16901
20250318,091300,41066252950,107700,107200,107800,107200,9930
20250318,091200,39998297550,107200,107000,107600,106900,16279
20250318,091100,38252039500,107100,107150,107400,106900,16150
20250318,091000,36521655750,107200,106000,107300,106000,16351
20250318,090900,34775355350,106100,106100,106800,105900,28963
20250318,090800,31693965950,106100,105600,106300,105600,25011
20250318,090700,29044429050,105600,105800,105900,105100,28956
20250318,090600,25988719500,105800,106000,106400,105700,33210
20250318,090500,22470167100,106100,106600,106700,105600,40305
20250318,090400,18195742200,106600,107200,108000,106500,45383
20250318,090300,13335894300,107200,107800,107900,106900,31515
20250318,090200,9956654900,107800,109000,109300,107700,27263
20250318,090100,7005134400,109000,109100,110000,109000,27237
20250318,090000,4024284200,109000,109000,110000,108700,36793
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194600 195962605800 110900 110900 110900 110900 45093
3 20250318 194500 195962605800 110900 110900 110900 110900 0
4 20250318 194400 195962605800 110900 110900 110900 110900 0
5 20250318 194300 195962605800 110900 110900 110900 110900 0
6 20250318 194200 195962605800 110900 110900 110900 110900 0
7 20250318 194100 195962605800 110900 110900 110900 110900 0
8 20250318 194000 195962605800 110900 110900 110900 110900 0
9 20250318 193900 195962605800 110900 110900 110900 110900 0
10 20250318 193800 195962605800 110900 110900 110900 110900 0
11 20250318 193700 195962605800 110900 110900 110900 110900 0
12 20250318 193600 195962605800 110900 110900 110900 110900 0
13 20250318 193500 195962605800 110900 110900 110900 110900 0
14 20250318 193400 195962605800 110900 110900 110900 110900 0
15 20250318 193300 195962605800 110900 110900 110900 110900 0
16 20250318 193200 195962605800 110900 110900 110900 110900 0
17 20250318 193100 195962605800 110900 110900 110900 110900 0
18 20250318 193000 195962605800 110900 110900 110900 110900 0
19 20250318 192900 195962605800 110900 110900 110900 110900 0
20 20250318 192800 195962605800 110900 110900 110900 110900 0
21 20250318 192700 195962605800 110900 110900 110900 110900 0
22 20250318 192600 195962605800 110900 110900 110900 110900 0
23 20250318 192500 195962605800 110900 110900 110900 110900 0
24 20250318 192400 195962605800 110900 110900 110900 110900 0
25 20250318 192300 195962605800 110900 110900 110900 110900 0
26 20250318 192200 195962605800 110900 110900 110900 110900 0
27 20250318 192100 195962605800 110900 110900 110900 110900 0
28 20250318 192000 195962605800 110900 110900 110900 110900 0
29 20250318 191900 195962605800 110900 110900 110900 110900 0
30 20250318 191800 195962605800 110900 110900 110900 110900 0
31 20250318 191700 195962605800 110900 110900 110900 110900 0
32 20250318 191600 195962605800 110900 110900 110900 110900 45093
33 20250318 191500 195962605800 110900 110900 110900 110900 0
34 20250318 191400 195962605800 110900 110900 110900 110900 0
35 20250318 191300 195962605800 110900 110900 110900 110900 0
36 20250318 191200 195962605800 110900 110900 110900 110900 0
37 20250318 191100 195962605800 110900 110900 110900 110900 0
38 20250318 191000 195962605800 110900 110900 110900 110900 0
39 20250318 190900 195962605800 110900 110900 110900 110900 0
40 20250318 190800 195962605800 110900 110900 110900 110900 0
41 20250318 190700 195962605800 110900 110900 110900 110900 0
42 20250318 190600 195962605800 110900 110900 110900 110900 0
43 20250318 190500 195962605800 110900 110900 110900 110900 0
44 20250318 190400 195962605800 110900 110900 110900 110900 0
45 20250318 190300 195962605800 110900 110900 110900 110900 0
46 20250318 190200 195962605800 110900 110900 110900 110900 0
47 20250318 190100 195962605800 110900 110900 110900 110900 0
48 20250318 190000 195962605800 110900 110900 110900 110900 0
49 20250318 185900 195962605800 110900 110900 110900 110900 0
50 20250318 185800 195962605800 110900 110900 110900 110900 0
51 20250318 185700 195962605800 110900 110900 110900 110900 0
52 20250318 185600 195962605800 110900 110900 110900 110900 0
53 20250318 185500 195962605800 110900 110900 110900 110900 0
54 20250318 185400 195962605800 110900 110900 110900 110900 0
55 20250318 185300 195962605800 110900 110900 110900 110900 0
56 20250318 185200 195962605800 110900 110900 110900 110900 0
57 20250318 185100 195962605800 110900 110900 110900 110900 0
58 20250318 185000 195962605800 110900 110900 110900 110900 0
59 20250318 184900 195962605800 110900 110900 110900 110900 0
60 20250318 184800 195962605800 110900 110900 110900 110900 0
61 20250318 184700 195962605800 110900 110900 110900 110900 0
62 20250318 184600 195962605800 110900 110900 110900 110900 45093
63 20250318 184500 195962605800 110900 110900 110900 110900 0
64 20250318 184400 195962605800 110900 110900 110900 110900 0
65 20250318 184300 195962605800 110900 110900 110900 110900 0
66 20250318 184200 195962605800 110900 110900 110900 110900 0
67 20250318 184100 195962605800 110900 110900 110900 110900 0
68 20250318 184000 195962605800 110900 110900 110900 110900 0
69 20250318 183900 195962605800 110900 110900 110900 110900 0
70 20250318 183800 195962605800 110900 110900 110900 110900 0
71 20250318 183700 195962605800 110900 110900 110900 110900 0
72 20250318 183600 195962605800 110900 110900 110900 110900 0
73 20250318 183500 195962605800 110900 110900 110900 110900 0
74 20250318 183400 195962605800 110900 110900 110900 110900 0
75 20250318 183300 195962605800 110900 110900 110900 110900 0
76 20250318 183200 195962605800 110900 110900 110900 110900 0
77 20250318 183100 195962605800 110900 110900 110900 110900 0
78 20250318 183000 195962605800 110900 110900 110900 110900 0
79 20250318 182900 195962605800 110900 110900 110900 110900 0
80 20250318 182800 195962605800 110900 110900 110900 110900 0
81 20250318 182700 195962605800 110900 110900 110900 110900 0
82 20250318 182600 195962605800 110900 110900 110900 110900 0
83 20250318 182500 195962605800 110900 110900 110900 110900 0
84 20250318 182400 195962605800 110900 110900 110900 110900 0
85 20250318 182300 195962605800 110900 110900 110900 110900 0
86 20250318 182200 195962605800 110900 110900 110900 110900 0
87 20250318 182100 195962605800 110900 110900 110900 110900 0
88 20250318 182000 195962605800 110900 110900 110900 110900 0
89 20250318 181900 195962605800 110900 110900 110900 110900 0
90 20250318 181800 195962605800 110900 110900 110900 110900 0
91 20250318 181700 195962605800 110900 110900 110900 110900 0
92 20250318 181600 195962605800 110900 110900 110900 110900 45093
93 20250318 181500 195962605800 110900 110900 110900 110900 0
94 20250318 181400 195962605800 110900 110900 110900 110900 0
95 20250318 181300 195962605800 110900 110900 110900 110900 0
96 20250318 181200 195962605800 110900 110900 110900 110900 0
97 20250318 181100 195962605800 110900 110900 110900 110900 0
98 20250318 181000 195962605800 110900 110900 110900 110900 0
99 20250318 180900 195962605800 110900 110900 110900 110900 0
100 20250318 180800 195962605800 110900 110900 110900 110900 0
101 20250318 180700 195962605800 110900 110900 110900 110900 0
102 20250318 180600 195962605800 110900 110900 110900 110900 0
103 20250318 180500 195962605800 110900 110900 110900 110900 0
104 20250318 180400 195962605800 110900 110900 110900 110900 0
105 20250318 180300 195962605800 110900 110900 110900 110900 0
106 20250318 180200 195962605800 110900 110900 110900 110900 0
107 20250318 180100 195962605800 110900 110900 110900 110900 0
108 20250318 180000 195962605800 110900 110900 110900 110900 0
109 20250318 175900 195962605800 110900 110900 110900 110900 0
110 20250318 175800 195962605800 110900 110900 110900 110900 0
111 20250318 175700 195962605800 110900 110900 110900 110900 0
112 20250318 175600 195962605800 110900 110900 110900 110900 0
113 20250318 175500 195962605800 110900 110900 110900 110900 0
114 20250318 175400 195962605800 110900 110900 110900 110900 0
115 20250318 175300 195962605800 110900 110900 110900 110900 0
116 20250318 175200 195962605800 110900 110900 110900 110900 0
117 20250318 175100 195962605800 110900 110900 110900 110900 0
118 20250318 175000 195962605800 110900 110900 110900 110900 0
119 20250318 174900 195962605800 110900 110900 110900 110900 0
120 20250318 174800 195962605800 110900 110900 110900 110900 0
121 20250318 174700 195962605800 110900 110900 110900 110900 0
122 20250318 174600 195962605800 110900 110900 110900 110900 45093
123 20250318 174500 195962605800 110900 110900 110900 110900 0
124 20250318 174400 195962605800 110900 110900 110900 110900 0
125 20250318 174300 195962605800 110900 110900 110900 110900 0
126 20250318 174200 195962605800 110900 110900 110900 110900 0
127 20250318 174100 195962605800 110900 110900 110900 110900 0
128 20250318 174000 195962605800 110900 110900 110900 110900 0
129 20250318 173900 195962605800 110900 110900 110900 110900 0
130 20250318 173800 195962605800 110900 110900 110900 110900 0
131 20250318 173700 195962605800 110900 110900 110900 110900 0
132 20250318 173600 195962605800 110900 110900 110900 110900 0
133 20250318 173500 195962605800 110900 110900 110900 110900 0
134 20250318 173400 195962605800 110900 110900 110900 110900 0
135 20250318 173300 195962605800 110900 110900 110900 110900 0
136 20250318 173200 195962605800 110900 110900 110900 110900 0
137 20250318 173100 195962605800 110900 110900 110900 110900 0
138 20250318 173000 195962605800 110900 110900 110900 110900 0
139 20250318 172900 195962605800 110900 110900 110900 110900 0
140 20250318 172800 195962605800 110900 110900 110900 110900 0
141 20250318 172700 195962605800 110900 110900 110900 110900 0
142 20250318 172600 195962605800 110900 110900 110900 110900 0
143 20250318 172500 195962605800 110900 110900 110900 110900 0
144 20250318 172400 195962605800 110900 110900 110900 110900 0
145 20250318 172300 195962605800 110900 110900 110900 110900 0
146 20250318 172200 195962605800 110900 110900 110900 110900 0
147 20250318 172100 195962605800 110900 110900 110900 110900 0
148 20250318 172000 195962605800 110900 110900 110900 110900 0
149 20250318 171900 195962605800 110900 110900 110900 110900 0
150 20250318 171800 195962605800 110900 110900 110900 110900 0
151 20250318 171700 195962605800 110900 110900 110900 110900 0
152 20250318 171600 195962605800 110900 110900 110900 110900 45093
153 20250318 171500 195962605800 110900 110900 110900 110900 0
154 20250318 171400 195962605800 110900 110900 110900 110900 0
155 20250318 171300 195962605800 110900 110900 110900 110900 0
156 20250318 171200 195962605800 110900 110900 110900 110900 0
157 20250318 171100 195962605800 110900 110900 110900 110900 0
158 20250318 171000 195962605800 110900 110900 110900 110900 0
159 20250318 170900 195962605800 110900 110900 110900 110900 0
160 20250318 170800 195962605800 110900 110900 110900 110900 0
161 20250318 170700 195962605800 110900 110900 110900 110900 0
162 20250318 170600 195962605800 110900 110900 110900 110900 0
163 20250318 170500 195962605800 110900 110900 110900 110900 0
164 20250318 170400 195962605800 110900 110900 110900 110900 0
165 20250318 170300 195962605800 110900 110900 110900 110900 0
166 20250318 170200 195962605800 110900 110900 110900 110900 0
167 20250318 170100 195962605800 110900 110900 110900 110900 0
168 20250318 170000 195962605800 110900 110900 110900 110900 0
169 20250318 165900 195962605800 110900 110900 110900 110900 0
170 20250318 165800 195962605800 110900 110900 110900 110900 0
171 20250318 165700 195962605800 110900 110900 110900 110900 0
172 20250318 165600 195962605800 110900 110900 110900 110900 0
173 20250318 165500 195962605800 110900 110900 110900 110900 0
174 20250318 165400 195962605800 110900 110900 110900 110900 0
175 20250318 165300 195962605800 110900 110900 110900 110900 0
176 20250318 165200 195962605800 110900 110900 110900 110900 0
177 20250318 165100 195962605800 110900 110900 110900 110900 0
178 20250318 165000 195962605800 110900 110900 110900 110900 0
179 20250318 164900 195962605800 110900 110900 110900 110900 0
180 20250318 164800 195962605800 110900 110900 110900 110900 0
181 20250318 164700 195962605800 110900 110900 110900 110900 0
182 20250318 164600 195962605800 110900 110900 110900 110900 45093
183 20250318 164500 195962605800 110900 110900 110900 110900 0
184 20250318 164400 195962605800 110900 110900 110900 110900 0
185 20250318 164300 195962605800 110900 110900 110900 110900 0
186 20250318 164200 195962605800 110900 110900 110900 110900 0
187 20250318 164100 195962605800 110900 110900 110900 110900 0
188 20250318 164000 195962605800 110900 110900 110900 110900 0
189 20250318 163900 195962605800 110900 110900 110900 110900 0
190 20250318 163800 195962605800 110900 110900 110900 110900 0
191 20250318 163700 195962605800 110900 110900 110900 110900 0
192 20250318 163600 195962605800 110900 110900 110900 110900 0
193 20250318 163500 195962605800 110900 110900 110900 110900 0
194 20250318 163400 195962605800 110900 110900 110900 110900 0
195 20250318 163300 195962605800 110900 110900 110900 110900 0
196 20250318 163200 195962605800 110900 110900 110900 110900 0
197 20250318 163100 195962605800 110900 110900 110900 110900 0
198 20250318 163000 195962605800 110900 110900 110900 110900 0
199 20250318 162900 195962605800 110900 110900 110900 110900 0
200 20250318 162800 195962605800 110900 110900 110900 110900 0
201 20250318 162700 195962605800 110900 110900 110900 110900 0
202 20250318 162600 195962605800 110900 110900 110900 110900 0
203 20250318 162500 195962605800 110900 110900 110900 110900 0
204 20250318 162400 195962605800 110900 110900 110900 110900 0
205 20250318 162300 195962605800 110900 110900 110900 110900 0
206 20250318 162200 195962605800 110900 110900 110900 110900 0
207 20250318 162100 195962605800 110900 110900 110900 110900 0
208 20250318 162000 195962605800 110900 110900 110900 110900 0
209 20250318 161900 195962605800 110900 110900 110900 110900 0
210 20250318 161800 195962605800 110900 110900 110900 110900 0
211 20250318 161700 195962605800 110900 110900 110900 110900 0
212 20250318 161600 195962605800 110900 110900 110900 110900 45093
213 20250318 161500 195962605800 110900 110900 110900 110900 0
214 20250318 161400 195962605800 110900 110900 110900 110900 0
215 20250318 161300 195962605800 110900 110900 110900 110900 0
216 20250318 161200 195962605800 110900 110900 110900 110900 0
217 20250318 161100 195962605800 110900 110900 110900 110900 0
218 20250318 161000 195962605800 110900 110900 110900 110900 0
219 20250318 160900 195962605800 110900 110900 110900 110900 0
220 20250318 160800 195962605800 110900 110900 110900 110900 0
221 20250318 160700 195962605800 110900 110900 110900 110900 0
222 20250318 160600 195962605800 110900 110900 110900 110900 0
223 20250318 160500 195962605800 110900 110900 110900 110900 0
224 20250318 160400 195962605800 110900 110900 110900 110900 0
225 20250318 160300 195962605800 110900 110900 110900 110900 0
226 20250318 160200 195962605800 110900 110900 110900 110900 0
227 20250318 160100 195962605800 110900 110900 110900 110900 0
228 20250318 160000 195962605800 110900 110900 110900 110900 0
229 20250318 155900 195962605800 110900 110900 110900 110900 0
230 20250318 155800 195962605800 110900 110900 110900 110900 0
231 20250318 155700 195962605800 110900 110900 110900 110900 0
232 20250318 155600 195962605800 110900 110900 110900 110900 0
233 20250318 155500 195962605800 110900 110900 110900 110900 0
234 20250318 155400 195962605800 110900 110900 110900 110900 0
235 20250318 155300 195962605800 110900 110900 110900 110900 0
236 20250318 155200 195962605800 110900 110900 110900 110900 0
237 20250318 155100 195962605800 110900 110900 110900 110900 0
238 20250318 155000 195962605800 110900 110900 110900 110900 0
239 20250318 154900 195962605800 110900 110900 110900 110900 0
240 20250318 154800 195962605800 110900 110900 110900 110900 0
241 20250318 154700 195962605800 110900 110900 110900 110900 0
242 20250318 154600 195962605800 110900 110900 110900 110900 45093
243 20250318 154500 195962605800 110900 110900 110900 110900 0
244 20250318 154400 195962605800 110900 110900 110900 110900 0
245 20250318 154300 195962605800 110900 110900 110900 110900 0
246 20250318 154200 195962605800 110900 110900 110900 110900 0
247 20250318 154100 195962605800 110900 110900 110900 110900 0
248 20250318 154000 195962605800 110900 110900 110900 110900 0
249 20250318 153900 195962605800 110900 110900 110900 110900 0
250 20250318 153800 195962605800 110900 110900 110900 110900 0
251 20250318 153700 195962605800 110900 110900 110900 110900 0
252 20250318 153600 195962605800 110900 110900 110900 110900 0
253 20250318 153500 195962605800 110900 110900 110900 110900 0
254 20250318 153400 195962605800 110900 110900 110900 110900 0
255 20250318 153300 195962605800 110900 110900 110900 110900 0
256 20250318 153200 195962605800 110900 110900 110900 110900 0
257 20250318 153100 195962605800 110900 110900 110900 110900 0
258 20250318 153000 195962605800 110900 110900 110900 110900 45093
259 20250318 152900 190961792100 110300 110300 110300 110300 0
260 20250318 152800 190961792100 110300 110300 110300 110300 0
261 20250318 152700 190961792100 110300 110300 110300 110300 0
262 20250318 152600 190961792100 110300 110300 110300 110300 0
263 20250318 152500 190961792100 110300 110300 110300 110300 0
264 20250318 152400 190961792100 110300 110300 110300 110300 0
265 20250318 152300 190961792100 110300 110300 110300 110300 0
266 20250318 152200 190961792100 110300 110300 110300 110300 0
267 20250318 152100 190961792100 110300 110300 110300 110300 0
268 20250318 152000 190961792100 110300 110300 110300 110300 0
269 20250318 151900 190961792100 110300 110100 110300 110000 5989
270 20250318 151800 190302088400 110100 110100 110200 110000 5080
271 20250318 151700 189742832150 110000 110100 110200 109900 7026
272 20250318 151600 188969631500 110050 110200 110200 110000 7022
273 20250318 151500 188196647850 110100 110600 110700 110100 12943
274 20250318 151400 186768533300 110700 110000 110700 109900 46020
275 20250318 151300 181698758200 110000 109700 110000 109600 7827
276 20250318 151200 180839383550 109700 109800 109800 109500 5254
277 20250318 151100 180263283600 109800 109700 109800 109600 5834
278 20250318 151000 179623415350 109600 109900 110000 109500 11272
279 20250318 150900 178386619700 110000 110000 110000 109800 10441
280 20250318 150800 177238907000 110000 109800 110000 109700 10593
281 20250318 150700 176075100850 109700 109600 109800 109600 3423
282 20250318 150600 175699671150 109700 109400 109700 109400 5210
283 20250318 150500 175129017400 109400 109800 109800 109400 16593
284 20250318 150400 173309946300 109800 109700 109800 109600 4986
285 20250318 150300 172762909850 109700 109700 109700 109600 4508
286 20250318 150200 172268514900 109700 109600 109700 109500 6196
287 20250318 150100 171589414250 109600 109600 109700 109400 7085
288 20250318 150000 170813455250 109600 109600 109700 109500 8072
289 20250318 145900 169928913150 109600 109300 109700 109100 12230
290 20250318 145800 168589715100 109200 108900 109500 108900 22717
291 20250318 145700 166108223500 108900 108800 109000 108700 5633
292 20250318 145600 165495245600 108800 108900 108900 108600 13738
293 20250318 145500 164000924400 108900 108900 109000 108800 7044
294 20250318 145400 163233695450 108800 108700 108900 108500 9555
295 20250318 145300 162195126350 108700 108400 108700 108300 14690
296 20250318 145200 160600593700 108300 108300 108400 108300 3588
297 20250318 145100 160211720950 108400 108300 108400 108200 4532
298 20250318 145000 159720940450 108300 108200 108300 108200 2527
299 20250318 144900 159447406600 108200 108300 108400 108200 3577
300 20250318 144800 159060117850 108400 108300 108400 108200 3977
301 20250318 144700 158629381850 108300 107900 108300 107900 8788
302 20250318 144600 157678975200 107900 107900 108000 107900 4219
303 20250318 144500 157223383950 108000 107800 108000 107800 4424
304 20250318 144400 156745928900 107800 107800 107900 107700 1533
305 20250318 144300 156580705550 107700 107800 107800 107700 2427
306 20250318 144200 156319250950 107800 107800 107800 107700 1392
307 20250318 144100 156169266050 107800 107900 107900 107700 2904
308 20250318 144000 155856166450 107800 107800 107900 107800 1198
309 20250318 143900 155726963700 107800 107800 107900 107700 1449
310 20250318 143800 155570754300 107800 107900 108000 107700 4029
311 20250318 143700 155136266600 107900 107800 107900 107800 2070
312 20250318 143600 154912967850 107800 107900 107900 107800 1433
313 20250318 143500 154758440900 107900 107900 107900 107800 1933
314 20250318 143400 154549896550 107800 107700 107900 107700 2087
315 20250318 143300 154324912900 107700 107700 107800 107600 1925
316 20250318 143200 154117604450 107700 107600 107800 107600 2017
317 20250318 143100 153900398950 107600 107700 107800 107600 2193
318 20250318 143000 153664272250 107800 107800 107800 107700 1315
319 20250318 142900 153522591800 107800 107400 107800 107400 2473
320 20250318 142800 153256601050 107400 107600 107700 107400 2178
321 20250318 142700 153022392700 107600 107700 107800 107500 3744
322 20250318 142600 152619111500 107800 107600 107800 107600 2466
323 20250318 142500 152353583750 107700 107700 107800 107600 2292
324 20250318 142400 152106847750 107700 107900 107900 107700 2136
325 20250318 142300 151876544300 107800 107900 108000 107800 2875
326 20250318 142200 151566333150 107900 108100 108100 107800 6900
327 20250318 142100 150821213350 108100 108000 108100 108000 2427
328 20250318 142000 150559005150 108100 107800 108100 107800 4622
329 20250318 141900 150060247950 107900 108000 108100 107700 7780
330 20250318 141800 149220202200 108000 107700 108100 107700 16053
331 20250318 141700 147487845950 107700 107300 107700 107300 4912
332 20250318 141600 146959593150 107400 107500 107600 107300 3393
333 20250318 141500 146595070150 107400 107400 107500 107400 1158
334 20250318 141400 146470621950 107500 107400 107500 107400 1580
335 20250318 141300 146300847850 107400 107400 107500 107300 2253
336 20250318 141200 146058791550 107400 107300 107400 107300 1084
337 20250318 141100 145942418000 107300 107300 107400 107200 1492
338 20250318 141000 145782384250 107200 107200 107300 107100 1168
339 20250318 140900 145657142750 107200 107200 107300 107000 1800
340 20250318 140800 145464278950 107100 107100 107200 107100 1516
341 20250318 140700 145301870250 107100 107000 107100 107000 977
342 20250318 140600 145197286350 107000 107000 107200 107000 1693
343 20250318 140500 145016006850 107000 107100 107100 106800 7779
344 20250318 140400 144184009700 107100 106900 107100 106900 1443
345 20250318 140300 144029605300 107000 107000 107100 106900 2276
346 20250318 140200 143786128600 107000 107000 107200 106900 2966
347 20250318 140100 143468751850 107050 107000 107200 107000 928
348 20250318 140000 143369401350 107000 107200 107200 107000 2628
349 20250318 135900 143088056650 107100 107000 107200 107000 1007
350 20250318 135800 142980190350 107000 107000 107300 107000 1254
351 20250318 135700 142845896800 107100 106900 107100 106900 2222
352 20250318 135600 142608114100 107000 106900 107000 106900 665
353 20250318 135500 142536990750 106900 106900 107000 106900 1166
354 20250318 135400 142412302550 107000 106800 107000 106700 2714
355 20250318 135300 142122248600 106800 107050 107100 106700 9129
356 20250318 135200 141146159850 107000 107400 107400 107000 6941
357 20250318 135100 140402528400 107400 107300 107400 107200 2429
358 20250318 135000 140141751700 107400 107200 107400 107200 1026
359 20250318 134900 140031704450 107300 107200 107300 107100 1292
360 20250318 134800 139893167650 107200 107200 107300 107100 2184
361 20250318 134700 139659023300 107250 107200 107300 107200 1641
362 20250318 134600 139483034950 107200 107300 107300 107200 1459
363 20250318 134500 139326594700 107200 107400 107500 107200 2047
364 20250318 134400 139106915000 107500 107400 107500 107300 737
365 20250318 134300 139027749400 107300 107300 107400 107300 787
366 20250318 134200 138943258100 107300 107300 107300 107200 926
367 20250318 134100 138843919000 107200 107300 107400 107200 1212
368 20250318 134000 138713840950 107300 107300 107400 107300 1249
369 20250318 133900 138579765500 107400 107400 107400 107300 614
370 20250318 133800 138513851100 107300 107400 107500 107300 1377
371 20250318 133700 138365909400 107400 107300 107500 107200 2175
372 20250318 133600 138132392650 107200 107300 107400 107200 1152
373 20250318 133500 138008786650 107300 107300 107400 107300 789
374 20250318 133400 137924094650 107400 107200 107400 107200 835
375 20250318 133300 137834520800 107300 107300 107300 107200 1951
376 20250318 133200 137625314800 107200 107200 107300 107200 1318
377 20250318 133100 137483984900 107300 107200 107300 107200 968
378 20250318 133000 137380184500 107300 107200 107300 107200 1522
379 20250318 132900 137216980750 107200 107300 107300 107200 1503
380 20250318 132800 137055753900 107300 107300 107300 107200 1563
381 20250318 132700 136888074700 107200 107150 107300 107100 2465
382 20250318 132600 136623914800 107100 107100 107200 107100 767
383 20250318 132500 136541728100 107200 107100 107200 107000 1170
384 20250318 132400 136416402300 107100 107100 107100 107000 656
385 20250318 132300 136346169850 107000 107000 107200 107000 932
386 20250318 132200 136246332600 107100 107100 107200 107000 1843
387 20250318 132100 136049028700 107200 107100 107200 107100 2301
388 20250318 132000 135802563550 107200 107100 107200 107100 993
389 20250318 131900 135696146700 107100 107000 107200 107000 1240
390 20250318 131800 135563363850 107000 107100 107100 107000 1088
391 20250318 131700 135446889300 107100 107200 107200 107000 977
392 20250318 131600 135342272900 107200 107100 107200 107000 1171
393 20250318 131500 135216885250 107100 107400 107400 107000 3764
394 20250318 131400 134813502200 107400 107500 107500 107300 2104
395 20250318 131300 134587601700 107400 107500 107600 107400 1342
396 20250318 131200 134443315250 107500 107500 107600 107500 833
397 20250318 131100 134353737050 107500 107550 107600 107500 2456
398 20250318 131000 134089680350 107600 107500 107700 107500 768
399 20250318 130900 134007037150 107600 107300 107800 107300 5287
400 20250318 130800 133438448950 107400 107400 107500 107300 1959
401 20250318 130700 133228023350 107400 107300 107500 107300 1449
402 20250318 130600 133072438000 107400 107300 107400 107300 831
403 20250318 130500 132983230800 107300 107500 107500 107300 1210
404 20250318 130400 132853298400 107400 107400 107500 107400 1626
405 20250318 130300 132678641300 107500 107500 107600 107400 1025
406 20250318 130200 132568485950 107500 107400 107500 107400 959
407 20250318 130100 132465430700 107400 107500 107500 107400 604
408 20250318 130000 132400531250 107400 107500 107500 107400 2755
409 20250318 125900 132104557550 107400 107400 107500 107400 835
410 20250318 125800 132014817450 107400 107400 107500 107300 781
411 20250318 125700 131930911350 107400 107300 107500 107300 950
412 20250318 125600 131828871000 107400 107400 107400 107300 722
413 20250318 125500 131751361300 107300 107300 107400 107300 658
414 20250318 125400 131680715550 107400 107200 107400 107200 709
415 20250318 125300 131604631650 107300 107400 107500 107200 4619
416 20250318 125200 131108671600 107500 107600 107600 107400 2104
417 20250318 125100 130882502800 107600 107400 107600 107400 1220
418 20250318 125000 130751355150 107400 107500 107500 107300 1621
419 20250318 124900 130577279900 107500 107500 107600 107400 550
420 20250318 124800 130518149600 107500 107600 107700 107400 2037
421 20250318 124700 130299076800 107700 107500 107700 107500 615
422 20250318 124600 130232886050 107600 107500 107600 107400 876
423 20250318 124500 130138724250 107500 107300 107500 107300 553
424 20250318 124400 130079339150 107400 107400 107500 107300 664
425 20250318 124300 130008038450 107400 107400 107400 107300 1342
426 20250318 124200 129863995400 107300 107200 107500 107200 926
427 20250318 124100 129764612400 107200 107200 107400 107200 2053
428 20250318 124000 129544370200 107200 107450 107450 107200 1569
429 20250318 123900 129376018050 107400 107500 107600 107400 1187
430 20250318 123800 129248420000 107600 107700 107700 107500 856
431 20250318 123700 129156286300 107600 107700 107700 107600 684
432 20250318 123600 129082652700 107600 107500 107700 107500 1029
433 20250318 123500 128971921900 107500 107500 107700 107500 862
434 20250318 123400 128879162700 107600 107500 107600 107500 588
435 20250318 123300 128815911750 107500 107500 107700 107500 2637
436 20250318 123200 128532356550 107600 107700 107700 107500 1145
437 20250318 123100 128409168950 107600 107700 107800 107600 975
438 20250318 123000 128304221000 107800 108000 108000 107700 4371
439 20250318 122900 127832757900 108000 108000 108100 107900 4906
440 20250318 122800 127302850950 108000 107400 108000 107300 9385
441 20250318 122700 126292028650 107400 107500 107500 107400 777
442 20250318 122600 126208547700 107400 107500 107500 107400 1007
443 20250318 122500 126100327750 107400 107250 107500 107250 2173
444 20250318 122400 125867025400 107200 107200 107300 107100 1554
445 20250318 122300 125700491800 107200 107200 107200 107000 988
446 20250318 122200 125594667200 107100 107200 107200 107100 1176
447 20250318 122100 125468677650 107100 107100 107200 107100 1967
448 20250318 122000 125257932650 107200 106900 107200 106900 1848
449 20250318 121900 125060099150 107000 106900 107000 106800 1196
450 20250318 121800 124932228150 106800 106800 107000 106800 916
451 20250318 121700 124834351400 106800 106900 107000 106800 888
452 20250318 121600 124739445400 106900 107100 107100 106900 752
453 20250318 121500 124659035050 107000 107000 107100 107000 1672
454 20250318 121400 124480093000 107000 107100 107100 107000 881
455 20250318 121300 124385787800 107000 107100 107200 107000 1767
456 20250318 121200 124196564100 107000 106800 107100 106800 2245
457 20250318 121100 123956613300 106900 107100 107100 106800 6606
458 20250318 121000 123250191800 107100 107100 107100 107000 1437
459 20250318 120900 123096347500 107100 107100 107200 107000 1654
460 20250318 120800 122919220650 107100 107100 107200 107100 919
461 20250318 120700 122820745750 107200 107100 107200 107100 710
462 20250318 120600 122744685550 107100 107200 107300 107100 650
463 20250318 120500 122675012800 107200 107100 107300 107100 1493
464 20250318 120400 122514972200 107200 106900 107200 106900 1963
465 20250318 120300 122304831400 107000 106900 107000 106900 1004
466 20250318 120200 122197482900 106900 106700 107000 106700 4466
467 20250318 120100 121720255100 106700 106700 106900 106700 1258
468 20250318 120000 121585963700 106800 106800 106900 106700 1058
469 20250318 115900 121472993900 106900 107000 107000 106800 1033
470 20250318 115800 121362603600 107000 107000 107000 106900 1183
471 20250318 115700 121236061450 107000 106800 107000 106800 1479
472 20250318 115600 121077939550 106800 106700 106900 106700 1334
473 20250318 115500 120935445200 106700 106900 106900 106600 3439
474 20250318 115400 120568328050 106900 106900 106900 106800 593
475 20250318 115300 120504965850 106800 107000 107000 106800 2539
476 20250318 115200 120233503800 107000 106900 107000 106900 750
477 20250318 115100 120153273600 107000 106900 107100 106900 652
478 20250318 115000 120083510950 107100 106900 107400 106900 1864
479 20250318 114900 119883826150 106900 106900 107000 106800 554
480 20250318 114800 119824575800 106800 107100 107200 106800 2239
481 20250318 114700 119585035550 107100 106600 107100 106600 3386
482 20250318 114600 119223079350 106600 106500 106700 106500 2629
483 20250318 114500 118942922450 106300 106300 106600 106200 2585
484 20250318 114400 118668059300 106300 106400 106500 106200 10651
485 20250318 114300 117535316700 106500 106500 106500 106500 0
486 20250318 114200 117535316700 106500 106500 106500 106500 0
487 20250318 114100 117535316700 106500 106500 106500 106500 0
488 20250318 114000 117535316700 106500 106500 106500 106500 0
489 20250318 113900 117535316700 106500 106500 106500 106500 0
490 20250318 113800 117535316700 106500 106500 106500 106500 0
491 20250318 113700 117535316700 106500 106500 106500 106400 128
492 20250318 113600 117521691800 106500 106400 106700 106400 6589
493 20250318 113500 116820033600 106500 106800 106800 106400 12817
494 20250318 113400 115454743050 106800 107000 107100 106700 14597
495 20250318 113300 113893948300 107000 107100 107300 107000 1678
496 20250318 113200 113714178300 107100 107200 107300 107100 4482
497 20250318 113100 113233879750 107300 107400 107400 107200 2751
498 20250318 113000 112938759800 107400 107500 107600 107300 1990
499 20250318 112900 112724940400 107500 107500 107600 107400 1786
500 20250318 112800 112532966700 107500 107500 107600 107400 1658
501 20250318 112700 112354716500 107500 107700 107700 107500 4598
502 20250318 112600 111860069600 107700 107800 107800 107600 1034
503 20250318 112500 111748767750 107800 107600 107800 107600 1342
504 20250318 112400 111604284850 107600 107800 107800 107600 2941
505 20250318 112300 111287692200 107800 107800 107900 107600 1660
506 20250318 112200 111108878900 107800 107800 107900 107600 1289
507 20250318 112100 110970026150 107700 107700 107800 107600 2031
508 20250318 112000 110751211250 107800 107900 107900 107700 2268
509 20250318 111900 110506782300 107800 108000 108000 107800 2731
510 20250318 111800 110212116750 108000 107800 108000 107800 3595
511 20250318 111700 109824036450 107800 107500 107850 107500 1279
512 20250318 111600 109686235150 107600 107700 107700 107500 1879
513 20250318 111500 109484026600 107600 107700 107800 107600 1490
514 20250318 111400 109323607400 107800 107800 107900 107500 2558
515 20250318 111300 109048078050 107800 107900 107900 107800 1096
516 20250318 111200 108929892350 107900 107700 107900 107600 2663
517 20250318 111100 108643054600 107700 107800 107900 107700 1474
518 20250318 111000 108484175300 107900 107900 107900 107800 1819
519 20250318 110900 108287972250 107800 107800 107900 107700 2462
520 20250318 110800 108022511300 107800 107900 107900 107700 2935
521 20250318 110700 107706101500 107800 108100 108100 107600 4989
522 20250318 110600 107167734800 108100 108000 108200 108000 4124
523 20250318 110500 106721999600 108100 108100 108100 107900 8701
524 20250318 110400 105782093200 108100 107900 108100 107800 5725
525 20250318 110300 105163898800 107900 107600 108000 107500 10543
526 20250318 110200 104028077400 107600 107500 107600 107300 2195
527 20250318 110100 103792191500 107500 107600 107600 107500 1500
528 20250318 110000 103630890700 107600 107100 107600 107100 3634
529 20250318 105900 103240690000 107100 107250 107300 107100 2205
530 20250318 105800 103004247050 107300 107300 107400 107200 1689
531 20250318 105700 102823027150 107400 107400 107400 107300 1227
532 20250318 105600 102691267400 107400 107400 107400 107300 1210
533 20250318 105500 102561348900 107400 107500 107500 107300 1880
534 20250318 105400 102359383350 107500 107500 107600 107450 2764
535 20250318 105300 102062156650 107450 107100 107500 107100 9200
536 20250318 105200 101074677700 107200 107200 107200 107100 1738
537 20250318 105100 100888514200 107100 107000 107200 107000 1510
538 20250318 105000 100726782250 107000 107100 107100 107000 958
539 20250318 104900 100624213400 107100 107150 107200 107000 2591
540 20250318 104800 100346683400 107100 107200 107300 107100 1400
541 20250318 104700 100196613850 107200 107200 107300 107100 1670
542 20250318 104600 100017582700 107300 107300 107400 107200 2001
543 20250318 104500 99802956050 107300 107100 107350 107000 1649
544 20250318 104400 99626119800 107100 107000 107100 106900 1365
545 20250318 104300 99480052500 107000 107000 107100 107000 1979
546 20250318 104200 99268267900 107000 107300 107300 107000 1332
547 20250318 104100 99125621850 107200 107100 107300 107100 1212
548 20250318 104000 98995716000 107200 107100 107200 107000 1480
549 20250318 103900 98837258650 107000 106900 107100 106800 1746
550 20250318 103800 98650421700 106900 106900 107000 106800 833
551 20250318 103700 98561349150 106900 106900 107000 106900 1393
552 20250318 103600 98412373750 106900 106800 107000 106800 1825
553 20250318 103500 98217270350 106900 107100 107100 106800 2693
554 20250318 103400 97929421700 107100 107100 107100 106900 1553
555 20250318 103300 97763193750 107000 107200 107200 107000 2293
556 20250318 103200 97517754300 107100 107100 107400 107000 2712
557 20250318 103100 97227179050 107000 107200 107200 107000 2844
558 20250318 103000 96922666350 107200 107200 107400 107100 1990
559 20250318 102900 96709348250 107300 107300 107400 107200 1799
560 20250318 102800 96516359650 107300 107200 107400 107200 1286
561 20250318 102700 96378352600 107300 107500 107500 107100 3014
562 20250318 102600 96054968050 107500 107400 107500 107300 2757
563 20250318 102500 95758815150 107400 107500 107600 107100 3408
564 20250318 102400 95392997300 107500 107700 107800 107400 7301
565 20250318 102300 94607584800 107700 107600 107800 107600 8424
566 20250318 102200 93700677250 107700 107450 107700 107400 4808
567 20250318 102100 93183690350 107500 107400 107600 107200 8719
568 20250318 102000 92247234450 107400 107300 107400 107200 4842
569 20250318 101900 91727529550 107400 106800 107400 106800 11056
570 20250318 101800 90543021450 106900 106600 106900 106600 5392
571 20250318 101700 89967253950 106600 106400 106700 106400 2213
572 20250318 101600 89731368350 106500 106200 106500 106200 5166
573 20250318 101500 89182385650 106250 106300 106400 106200 2305
574 20250318 101400 88937228900 106400 106400 106500 106300 4072
575 20250318 101300 88503851500 106500 106100 106500 106100 2897
576 20250318 101200 88195610900 106200 105900 106400 105800 4482
577 20250318 101100 87720314800 105900 105700 105900 105700 2601
578 20250318 101000 87445096250 105800 105800 106000 105700 3597
579 20250318 100900 87064435450 105900 106000 106000 105800 2860
580 20250318 100800 86761492900 106000 105800 106000 105700 7478
581 20250318 100700 85970031100 105900 105700 105900 105600 7794
582 20250318 100600 85146271200 105700 105800 106000 105700 9748
583 20250318 100500 84115079850 105800 105900 106000 105800 7282
584 20250318 100400 83343855700 105900 106000 106000 105900 2594
585 20250318 100300 83068992300 106000 105800 106000 105800 4612
586 20250318 100200 82580724950 105850 106100 106100 105800 8657
587 20250318 100100 81663457900 106000 106100 106200 106000 4957
588 20250318 100000 81137542900 106100 106700 106700 106100 9066
589 20250318 095900 80173090900 106700 106700 106800 106600 1132
590 20250318 095800 80052345800 106700 106400 106800 106400 8411
591 20250318 095700 79155557650 106400 106400 106500 106300 3205
592 20250318 095600 78814545850 106400 106500 106500 106300 1457
593 20250318 095500 78659482850 106500 106100 106500 106100 3174
594 20250318 095400 78322356650 106100 106200 106400 106000 9223
595 20250318 095300 77343567900 106100 106200 106300 106100 2055
596 20250318 095200 77125445000 106200 106000 106200 105800 3860
597 20250318 095100 76716450100 105900 106100 106200 105900 4094
598 20250318 095000 76282565700 106000 106050 106100 105800 21572
599 20250318 094900 73996709550 106050 106300 106300 106000 14962
600 20250318 094800 72409040300 106200 106300 106400 106200 3806
601 20250318 094700 72004388950 106300 106400 106500 106300 2930
602 20250318 094600 71692620950 106300 106200 106400 106200 1874
603 20250318 094500 71493443450 106300 106500 106500 106100 13099
604 20250318 094400 70101134850 106500 106900 107000 106400 8872
605 20250318 094300 69155458350 106900 106800 107000 106800 5961
606 20250318 094200 68518277950 106800 106900 107000 106800 1476
607 20250318 094100 68360570150 106900 106700 107000 106500 3803
608 20250318 094000 67955022800 106600 107000 107000 106600 5568
609 20250318 093900 67360333800 106900 106600 107000 106500 9574
610 20250318 093800 66338483000 106500 106500 106700 106500 4778
611 20250318 093700 65829442950 106500 106800 106900 106300 14821
612 20250318 093600 64250488950 106700 106800 106900 106600 3752
613 20250318 093500 63849963600 106800 106900 106900 106800 2682
614 20250318 093400 63563488000 106800 106600 106900 106600 2898
615 20250318 093300 63254152150 106600 106600 106800 106400 5582
616 20250318 093200 62658992250 106400 106800 106800 106400 9058
617 20250318 093100 61694050500 106700 106900 106900 106600 4780
618 20250318 093000 61183679650 106850 106900 107000 106700 4661
619 20250318 092900 60685654300 107000 106600 107000 106500 5842
620 20250318 092800 60061859550 106500 106200 106600 106200 7848
621 20250318 092700 59226837850 106300 106400 106600 106200 14407
622 20250318 092600 57695709650 106400 106900 107000 106300 14622
623 20250318 092500 56136934700 106900 106800 107000 106700 9999
624 20250318 092400 55068841000 106900 106600 107000 106500 6358
625 20250318 092300 54390203400 106600 107100 107200 106600 12479
626 20250318 092200 53055790350 107000 107100 107200 106700 14368
627 20250318 092100 51518856500 107100 107200 107400 107000 8230
628 20250318 092000 50637396050 107300 107100 107500 107000 9637
629 20250318 091900 49605072000 107100 107500 107500 107000 8441
630 20250318 091800 48700368900 107300 107500 107700 107300 7498
631 20250318 091700 47894355850 107600 107500 107700 107300 10385
632 20250318 091600 46778591850 107500 107900 107900 107200 27452
633 20250318 091500 43825052700 107900 107900 108000 107700 8700
634 20250318 091400 42887000800 107900 107700 108000 107500 16901
635 20250318 091300 41066252950 107700 107200 107800 107200 9930
636 20250318 091200 39998297550 107200 107000 107600 106900 16279
637 20250318 091100 38252039500 107100 107150 107400 106900 16150
638 20250318 091000 36521655750 107200 106000 107300 106000 16351
639 20250318 090900 34775355350 106100 106100 106800 105900 28963
640 20250318 090800 31693965950 106100 105600 106300 105600 25011
641 20250318 090700 29044429050 105600 105800 105900 105100 28956
642 20250318 090600 25988719500 105800 106000 106400 105700 33210
643 20250318 090500 22470167100 106100 106600 106700 105600 40305
644 20250318 090400 18195742200 106600 107200 108000 106500 45383
645 20250318 090300 13335894300 107200 107800 107900 106900 31515
646 20250318 090200 9956654900 107800 109000 109300 107700 27263
647 20250318 090100 7005134400 109000 109100 110000 109000 27237
648 20250318 090000 4024284200 109000 109000 110000 108700 36793