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

666
089010/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,200400,42819801825,31400,31400,31400,31400,25911
20250318,200300,42819801825,31400,31400,31400,31400,0
20250318,200200,42819801825,31400,31400,31400,31400,0
20250318,200100,42819801825,31400,31400,31400,31400,0
20250318,200000,42819801825,31400,31400,31400,31400,0
20250318,195900,42819801825,31400,31400,31400,31400,0
20250318,195800,42819801825,31400,31400,31400,31400,0
20250318,195700,42819801825,31400,31400,31400,31400,0
20250318,195600,42819801825,31400,31400,31400,31400,0
20250318,195500,42819801825,31400,31400,31400,31400,0
20250318,195400,42819801825,31400,31400,31400,31400,0
20250318,195300,42819801825,31400,31400,31400,31400,0
20250318,195200,42819801825,31400,31400,31400,31400,0
20250318,195100,42819801825,31400,31400,31400,31400,0
20250318,195000,42819801825,31400,31400,31400,31400,0
20250318,194900,42819801825,31400,31400,31400,31400,0
20250318,194800,42819801825,31400,31400,31400,31400,0
20250318,194700,42819801825,31400,31400,31400,31400,0
20250318,194600,42819801825,31400,31400,31400,31400,0
20250318,194500,42819801825,31400,31400,31400,31400,0
20250318,194400,42819801825,31400,31400,31400,31400,0
20250318,194300,42819801825,31400,31400,31400,31400,0
20250318,194200,42819801825,31400,31400,31400,31400,0
20250318,194100,42819801825,31400,31400,31400,31400,0
20250318,194000,42819801825,31400,31400,31400,31400,0
20250318,193900,42819801825,31400,31400,31400,31400,0
20250318,193800,42819801825,31400,31400,31400,31400,0
20250318,193700,42819801825,31400,31400,31400,31400,0
20250318,193600,42819801825,31400,31400,31400,31400,0
20250318,193500,42819801825,31400,31400,31400,31400,0
20250318,193400,42819801825,31400,31400,31400,31400,25911
20250318,193300,42819801825,31400,31400,31400,31400,0
20250318,193200,42819801825,31400,31400,31400,31400,0
20250318,193100,42819801825,31400,31400,31400,31400,0
20250318,193000,42819801825,31400,31400,31400,31400,0
20250318,192900,42819801825,31400,31400,31400,31400,0
20250318,192800,42819801825,31400,31400,31400,31400,0
20250318,192700,42819801825,31400,31400,31400,31400,0
20250318,192600,42819801825,31400,31400,31400,31400,0
20250318,192500,42819801825,31400,31400,31400,31400,0
20250318,192400,42819801825,31400,31400,31400,31400,0
20250318,192300,42819801825,31400,31400,31400,31400,0
20250318,192200,42819801825,31400,31400,31400,31400,0
20250318,192100,42819801825,31400,31400,31400,31400,0
20250318,192000,42819801825,31400,31400,31400,31400,0
20250318,191900,42819801825,31400,31400,31400,31400,0
20250318,191800,42819801825,31400,31400,31400,31400,0
20250318,191700,42819801825,31400,31400,31400,31400,0
20250318,191600,42819801825,31400,31400,31400,31400,0
20250318,191500,42819801825,31400,31400,31400,31400,0
20250318,191400,42819801825,31400,31400,31400,31400,0
20250318,191300,42819801825,31400,31400,31400,31400,0
20250318,191200,42819801825,31400,31400,31400,31400,0
20250318,191100,42819801825,31400,31400,31400,31400,0
20250318,191000,42819801825,31400,31400,31400,31400,0
20250318,190900,42819801825,31400,31400,31400,31400,0
20250318,190800,42819801825,31400,31400,31400,31400,0
20250318,190700,42819801825,31400,31400,31400,31400,0
20250318,190600,42819801825,31400,31400,31400,31400,0
20250318,190500,42819801825,31400,31400,31400,31400,0
20250318,190400,42819801825,31400,31400,31400,31400,25911
20250318,190300,42819801825,31400,31400,31400,31400,0
20250318,190200,42819801825,31400,31400,31400,31400,0
20250318,190100,42819801825,31400,31400,31400,31400,0
20250318,190000,42819801825,31400,31400,31400,31400,0
20250318,185900,42819801825,31400,31400,31400,31400,0
20250318,185800,42819801825,31400,31400,31400,31400,0
20250318,185700,42819801825,31400,31400,31400,31400,0
20250318,185600,42819801825,31400,31400,31400,31400,0
20250318,185500,42819801825,31400,31400,31400,31400,0
20250318,185400,42819801825,31400,31400,31400,31400,0
20250318,185300,42819801825,31400,31400,31400,31400,0
20250318,185200,42819801825,31400,31400,31400,31400,0
20250318,185100,42819801825,31400,31400,31400,31400,0
20250318,185000,42819801825,31400,31400,31400,31400,0
20250318,184900,42819801825,31400,31400,31400,31400,0
20250318,184800,42819801825,31400,31400,31400,31400,0
20250318,184700,42819801825,31400,31400,31400,31400,0
20250318,184600,42819801825,31400,31400,31400,31400,0
20250318,184500,42819801825,31400,31400,31400,31400,0
20250318,184400,42819801825,31400,31400,31400,31400,0
20250318,184300,42819801825,31400,31400,31400,31400,0
20250318,184200,42819801825,31400,31400,31400,31400,0
20250318,184100,42819801825,31400,31400,31400,31400,0
20250318,184000,42819801825,31400,31400,31400,31400,0
20250318,183900,42819801825,31400,31400,31400,31400,0
20250318,183800,42819801825,31400,31400,31400,31400,0
20250318,183700,42819801825,31400,31400,31400,31400,0
20250318,183600,42819801825,31400,31400,31400,31400,0
20250318,183500,42819801825,31400,31400,31400,31400,0
20250318,183400,42819801825,31400,31400,31400,31400,25911
20250318,183300,42819801825,31400,31400,31400,31400,0
20250318,183200,42819801825,31400,31400,31400,31400,0
20250318,183100,42819801825,31400,31400,31400,31400,0
20250318,183000,42819801825,31400,31400,31400,31400,0
20250318,182900,42819801825,31400,31400,31400,31400,0
20250318,182800,42819801825,31400,31400,31400,31400,0
20250318,182700,42819801825,31400,31400,31400,31400,0
20250318,182600,42819801825,31400,31400,31400,31400,0
20250318,182500,42819801825,31400,31400,31400,31400,0
20250318,182400,42819801825,31400,31400,31400,31400,0
20250318,182300,42819801825,31400,31400,31400,31400,0
20250318,182200,42819801825,31400,31400,31400,31400,0
20250318,182100,42819801825,31400,31400,31400,31400,0
20250318,182000,42819801825,31400,31400,31400,31400,0
20250318,181900,42819801825,31400,31400,31400,31400,0
20250318,181800,42819801825,31400,31400,31400,31400,0
20250318,181700,42819801825,31400,31400,31400,31400,0
20250318,181600,42819801825,31400,31400,31400,31400,0
20250318,181500,42819801825,31400,31400,31400,31400,0
20250318,181400,42819801825,31400,31400,31400,31400,0
20250318,181300,42819801825,31400,31400,31400,31400,0
20250318,181200,42819801825,31400,31400,31400,31400,0
20250318,181100,42819801825,31400,31400,31400,31400,0
20250318,181000,42819801825,31400,31400,31400,31400,0
20250318,180900,42819801825,31400,31400,31400,31400,0
20250318,180800,42819801825,31400,31400,31400,31400,0
20250318,180700,42819801825,31400,31400,31400,31400,0
20250318,180600,42819801825,31400,31400,31400,31400,0
20250318,180500,42819801825,31400,31400,31400,31400,0
20250318,180400,42819801825,31400,31400,31400,31400,25911
20250318,180300,42819801825,31400,31400,31400,31400,0
20250318,180200,42819801825,31400,31400,31400,31400,0
20250318,180100,42819801825,31400,31400,31400,31400,0
20250318,180000,42819801825,31400,31400,31400,31400,0
20250318,175900,42819801825,31400,31400,31400,31400,0
20250318,175800,42819801825,31400,31400,31400,31400,0
20250318,175700,42819801825,31400,31400,31400,31400,0
20250318,175600,42819801825,31400,31400,31400,31400,0
20250318,175500,42819801825,31400,31400,31400,31400,0
20250318,175400,42819801825,31400,31400,31400,31400,0
20250318,175300,42819801825,31400,31400,31400,31400,0
20250318,175200,42819801825,31400,31400,31400,31400,0
20250318,175100,42819801825,31400,31400,31400,31400,0
20250318,175000,42819801825,31400,31400,31400,31400,0
20250318,174900,42819801825,31400,31400,31400,31400,0
20250318,174800,42819801825,31400,31400,31400,31400,0
20250318,174700,42819801825,31400,31400,31400,31400,0
20250318,174600,42819801825,31400,31400,31400,31400,0
20250318,174500,42819801825,31400,31400,31400,31400,0
20250318,174400,42819801825,31400,31400,31400,31400,0
20250318,174300,42819801825,31400,31400,31400,31400,0
20250318,174200,42819801825,31400,31400,31400,31400,0
20250318,174100,42819801825,31400,31400,31400,31400,0
20250318,174000,42819801825,31400,31400,31400,31400,0
20250318,173900,42819801825,31400,31400,31400,31400,0
20250318,173800,42819801825,31400,31400,31400,31400,0
20250318,173700,42819801825,31400,31400,31400,31400,0
20250318,173600,42819801825,31400,31400,31400,31400,0
20250318,173500,42819801825,31400,31400,31400,31400,0
20250318,173400,42819801825,31400,31400,31400,31400,25911
20250318,173300,42819801825,31400,31400,31400,31400,0
20250318,173200,42819801825,31400,31400,31400,31400,0
20250318,173100,42819801825,31400,31400,31400,31400,0
20250318,173000,42819801825,31400,31400,31400,31400,0
20250318,172900,42819801825,31400,31400,31400,31400,0
20250318,172800,42819801825,31400,31400,31400,31400,0
20250318,172700,42819801825,31400,31400,31400,31400,0
20250318,172600,42819801825,31400,31400,31400,31400,0
20250318,172500,42819801825,31400,31400,31400,31400,0
20250318,172400,42819801825,31400,31400,31400,31400,0
20250318,172300,42819801825,31400,31400,31400,31400,0
20250318,172200,42819801825,31400,31400,31400,31400,0
20250318,172100,42819801825,31400,31400,31400,31400,0
20250318,172000,42819801825,31400,31400,31400,31400,0
20250318,171900,42819801825,31400,31400,31400,31400,0
20250318,171800,42819801825,31400,31400,31400,31400,0
20250318,171700,42819801825,31400,31400,31400,31400,0
20250318,171600,42819801825,31400,31400,31400,31400,0
20250318,171500,42819801825,31400,31400,31400,31400,0
20250318,171400,42819801825,31400,31400,31400,31400,0
20250318,171300,42819801825,31400,31400,31400,31400,0
20250318,171200,42819801825,31400,31400,31400,31400,0
20250318,171100,42819801825,31400,31400,31400,31400,0
20250318,171000,42819801825,31400,31400,31400,31400,0
20250318,170900,42819801825,31400,31400,31400,31400,0
20250318,170800,42819801825,31400,31400,31400,31400,0
20250318,170700,42819801825,31400,31400,31400,31400,0
20250318,170600,42819801825,31400,31400,31400,31400,0
20250318,170500,42819801825,31400,31400,31400,31400,0
20250318,170400,42819801825,31400,31400,31400,31400,25911
20250318,170300,42819801825,31400,31400,31400,31400,0
20250318,170200,42819801825,31400,31400,31400,31400,0
20250318,170100,42819801825,31400,31400,31400,31400,0
20250318,170000,42819801825,31400,31400,31400,31400,0
20250318,165900,42819801825,31400,31400,31400,31400,0
20250318,165800,42819801825,31400,31400,31400,31400,0
20250318,165700,42819801825,31400,31400,31400,31400,0
20250318,165600,42819801825,31400,31400,31400,31400,0
20250318,165500,42819801825,31400,31400,31400,31400,0
20250318,165400,42819801825,31400,31400,31400,31400,0
20250318,165300,42819801825,31400,31400,31400,31400,0
20250318,165200,42819801825,31400,31400,31400,31400,0
20250318,165100,42819801825,31400,31400,31400,31400,0
20250318,165000,42819801825,31400,31400,31400,31400,0
20250318,164900,42819801825,31400,31400,31400,31400,0
20250318,164800,42819801825,31400,31400,31400,31400,0
20250318,164700,42819801825,31400,31400,31400,31400,0
20250318,164600,42819801825,31400,31400,31400,31400,0
20250318,164500,42819801825,31400,31400,31400,31400,0
20250318,164400,42819801825,31400,31400,31400,31400,0
20250318,164300,42819801825,31400,31400,31400,31400,0
20250318,164200,42819801825,31400,31400,31400,31400,0
20250318,164100,42819801825,31400,31400,31400,31400,0
20250318,164000,42819801825,31400,31400,31400,31400,0
20250318,163900,42819801825,31400,31400,31400,31400,0
20250318,163800,42819801825,31400,31400,31400,31400,0
20250318,163700,42819801825,31400,31400,31400,31400,0
20250318,163600,42819801825,31400,31400,31400,31400,0
20250318,163500,42819801825,31400,31400,31400,31400,0
20250318,163400,42819801825,31400,31400,31400,31400,25911
20250318,163300,42819801825,31400,31400,31400,31400,0
20250318,163200,42819801825,31400,31400,31400,31400,0
20250318,163100,42819801825,31400,31400,31400,31400,0
20250318,163000,42819801825,31400,31400,31400,31400,0
20250318,162900,42819801825,31400,31400,31400,31400,0
20250318,162800,42819801825,31400,31400,31400,31400,0
20250318,162700,42819801825,31400,31400,31400,31400,0
20250318,162600,42819801825,31400,31400,31400,31400,0
20250318,162500,42819801825,31400,31400,31400,31400,0
20250318,162400,42819801825,31400,31400,31400,31400,0
20250318,162300,42819801825,31400,31400,31400,31400,0
20250318,162200,42819801825,31400,31400,31400,31400,0
20250318,162100,42819801825,31400,31400,31400,31400,0
20250318,162000,42819801825,31400,31400,31400,31400,0
20250318,161900,42819801825,31400,31400,31400,31400,0
20250318,161800,42819801825,31400,31400,31400,31400,0
20250318,161700,42819801825,31400,31400,31400,31400,0
20250318,161600,42819801825,31400,31400,31400,31400,0
20250318,161500,42819801825,31400,31400,31400,31400,0
20250318,161400,42819801825,31400,31400,31400,31400,0
20250318,161300,42819801825,31400,31400,31400,31400,0
20250318,161200,42819801825,31400,31400,31400,31400,0
20250318,161100,42819801825,31400,31400,31400,31400,0
20250318,161000,42819801825,31400,31400,31400,31400,0
20250318,160900,42819801825,31400,31400,31400,31400,0
20250318,160800,42819801825,31400,31400,31400,31400,0
20250318,160700,42819801825,31400,31400,31400,31400,0
20250318,160600,42819801825,31400,31400,31400,31400,0
20250318,160500,42819801825,31400,31400,31400,31400,0
20250318,160400,42819801825,31400,31400,31400,31400,25911
20250318,160300,42819801825,31400,31400,31400,31400,0
20250318,160200,42819801825,31400,31400,31400,31400,0
20250318,160100,42819801825,31400,31400,31400,31400,0
20250318,160000,42819801825,31400,31400,31400,31400,0
20250318,155900,42819801825,31400,31400,31400,31400,0
20250318,155800,42819801825,31400,31400,31400,31400,0
20250318,155700,42819801825,31400,31400,31400,31400,0
20250318,155600,42819801825,31400,31400,31400,31400,0
20250318,155500,42819801825,31400,31400,31400,31400,0
20250318,155400,42819801825,31400,31400,31400,31400,0
20250318,155300,42819801825,31400,31400,31400,31400,0
20250318,155200,42819801825,31400,31400,31400,31400,0
20250318,155100,42819801825,31400,31400,31400,31400,0
20250318,155000,42819801825,31400,31400,31400,31400,0
20250318,154900,42819801825,31400,31400,31400,31400,0
20250318,154800,42819801825,31400,31400,31400,31400,0
20250318,154700,42819801825,31400,31400,31400,31400,0
20250318,154600,42819801825,31400,31400,31400,31400,0
20250318,154500,42819801825,31400,31400,31400,31400,0
20250318,154400,42819801825,31400,31400,31400,31400,0
20250318,154300,42819801825,31400,31400,31400,31400,0
20250318,154200,42819801825,31400,31400,31400,31400,0
20250318,154100,42819801825,31400,31400,31400,31400,0
20250318,154000,42819801825,31400,31400,31400,31400,0
20250318,153900,42819801825,31400,31400,31400,31400,0
20250318,153800,42819801825,31400,31400,31400,31400,0
20250318,153700,42819801825,31400,31400,31400,31400,0
20250318,153600,42819801825,31400,31400,31400,31400,0
20250318,153500,42819801825,31400,31400,31400,31400,0
20250318,153400,42819801825,31400,31400,31400,31400,25911
20250318,153300,42819801825,31400,31400,31400,31400,0
20250318,153200,42819801825,31400,31400,31400,31400,0
20250318,153100,42819801825,31400,31400,31400,31400,0
20250318,153000,42819801825,31400,31400,31400,31400,25911
20250318,152900,42006196425,31350,31350,31350,31350,0
20250318,152800,42006196425,31350,31350,31350,31350,0
20250318,152700,42006196425,31350,31350,31350,31350,0
20250318,152600,42006196425,31350,31350,31350,31350,0
20250318,152500,42006196425,31350,31350,31350,31350,0
20250318,152400,42006196425,31350,31350,31350,31350,0
20250318,152300,42006196425,31350,31350,31350,31350,0
20250318,152200,42006196425,31350,31350,31350,31350,0
20250318,152100,42006196425,31350,31350,31350,31350,0
20250318,152000,42006196425,31350,31350,31350,31350,0
20250318,151900,42006196425,31350,31350,31400,31300,11148
20250318,151800,41656591525,31350,31300,31350,31275,3061
20250318,151700,41560726650,31300,31250,31300,31250,6140
20250318,151600,41368618050,31300,31325,31325,31250,9253
20250318,151500,41079307325,31325,31275,31350,31275,2801
20250318,151400,40991615875,31300,31250,31300,31250,1869
20250318,151300,40933151025,31300,31350,31350,31250,3327
20250318,151200,40829025775,31300,31300,31350,31300,3140
20250318,151100,40730686975,31300,31325,31350,31300,912
20250318,151000,40702131125,31325,31300,31350,31300,1203
20250318,150900,40664449775,31300,31300,31350,31300,1690
20250318,150800,40611532750,31300,31400,31400,31300,5364
20250318,150700,40443406225,31400,31400,31400,31350,1606
20250318,150600,40393019000,31400,31400,31450,31350,2932
20250318,150500,40300940400,31400,31500,31500,31400,3029
20250318,150400,40205677200,31450,31500,31550,31450,6253
20250318,150300,40008715325,31500,31500,31550,31450,8951
20250318,150200,39726708800,31500,31400,31550,31350,11405
20250318,150100,39367865750,31400,31350,31450,31300,1989
20250318,150000,39305456650,31350,31400,31450,31350,2946
20250318,145900,39212976950,31400,31500,31500,31400,3914
20250318,145800,39089815450,31500,31400,31550,31400,15008
20250318,145700,38617330725,31400,31400,31450,31350,3210
20250318,145600,38516524525,31400,31350,31400,31300,4264
20250318,145500,38382736650,31350,31250,31350,31250,3779
20250318,145400,38264350200,31300,31300,31350,31250,2253
20250318,145300,38193839350,31300,31350,31350,31300,4255
20250318,145200,38060588150,31350,31300,31350,31300,1288
20250318,145100,38020224000,31350,31300,31350,31300,3601
20250318,145000,37907415100,31350,31250,31350,31200,3798
20250318,144900,37788591700,31250,31200,31250,31150,1955
20250318,144800,37727593150,31200,31150,31200,31150,1782
20250318,144700,37672041725,31150,31050,31150,31050,2064
20250318,144600,37607842525,31100,31150,31150,31100,1491
20250318,144500,37561472125,31100,31100,31100,31050,1028
20250318,144400,37529503500,31100,31050,31100,31050,337
20250318,144300,37519039400,31050,31050,31100,31050,381
20250318,144200,37507208750,31050,31000,31050,31000,1788
20250318,144100,37451755150,31000,31000,31050,31000,1450
20250318,144000,37406792550,31000,31025,31050,30950,3645
20250318,143900,37293855750,31050,31050,31050,31000,1132
20250318,143800,37258710650,31050,31100,31100,31050,120
20250318,143700,37254983775,31100,31100,31100,31050,584
20250318,143600,37236841825,31100,31100,31150,31100,173
20250318,143500,37231461025,31150,31150,31200,31100,1804
20250318,143400,37175346075,31150,31150,31200,31100,2037
20250318,143300,37111897525,31150,31100,31150,31100,358
20250318,143200,37100759675,31050,31100,31100,31050,282
20250318,143100,37091990175,31100,31100,31150,31050,792
20250318,143000,37067358125,31050,31000,31050,31000,352
20250318,142900,37056433625,31000,31000,31050,31000,597
20250318,142800,37037926075,31000,30950,31050,30950,1781
20250318,142700,36982724575,30950,30950,31000,30950,800
20250318,142600,36957935600,30950,30950,30975,30950,1313
20250318,142500,36917295900,30950,30950,31000,30900,2373
20250318,142400,36843857550,31000,31000,31100,30975,1367
20250318,142300,36801472150,30975,30950,31000,30950,682
20250318,142200,36780346750,30950,31000,31000,30950,1682
20250318,142100,36728281200,31000,30950,31000,30950,2703
20250318,142000,36644572100,30950,31000,31000,30950,2320
20250318,141900,36572755575,30950,30950,31000,30950,2130
20250318,141800,36506815950,30900,31100,31100,30900,12008
20250318,141700,36134595875,31100,31050,31100,31050,713
20250318,141600,36112434125,31050,31075,31150,31050,1961
20250318,141500,36051511750,31100,31100,31100,31050,3498
20250318,141400,35942753625,31100,31100,31150,31100,2437
20250318,141300,35866961950,31100,31200,31225,31100,6232
20250318,141200,35672751450,31200,31250,31300,31200,2848
20250318,141100,35583789150,31250,31300,31400,31250,5253
20250318,141000,35419296800,31350,31300,31350,31300,559
20250318,140900,35401777900,31350,31250,31350,31200,2216
20250318,140800,35332482875,31250,31300,31300,31250,166
20250318,140700,35327292550,31250,31300,31300,31250,1899
20250318,140600,35267928700,31300,31350,31350,31300,1605
20250318,140500,35217675850,31300,31350,31350,31300,499
20250318,140400,35202045950,31350,31300,31350,31300,1134
20250318,140300,35166515250,31350,31400,31400,31300,998
20250318,140200,35135222950,31400,31350,31400,31350,2035
20250318,140100,35071381400,31400,31350,31450,31350,2473
20250318,140000,34993748300,31350,31450,31450,31350,1479
20250318,135900,34947320150,31450,31400,31450,31400,1249
20250318,135800,34908065300,31450,31450,31450,31400,990
20250318,135700,34876962250,31450,31250,31450,31250,3755
20250318,135600,34759311900,31300,31250,31300,31200,3391
20250318,135500,34653366650,31300,31400,31400,31300,4500
20250318,135400,34512389700,31400,31400,31400,31350,1398
20250318,135300,34468515500,31350,31300,31400,31300,2437
20250318,135200,34392117150,31300,31550,31550,31300,17027
20250318,135100,33857053275,31550,31450,31600,31400,15012
20250318,135000,33383845350,31450,31450,31500,31425,5192
20250318,134900,33220496400,31450,31450,31500,31450,7299
20250318,134800,32990923750,31450,31400,31500,31400,5681
20250318,134700,32812244850,31450,31450,31450,31350,3730
20250318,134600,32695071575,31450,31375,31500,31350,13124
20250318,134500,32282419625,31400,31400,31400,31350,1137
20250318,134400,32246747075,31400,31450,31450,31350,16268
20250318,134300,31735563625,31450,31400,31500,31400,11601
20250318,134200,31370922775,31400,31300,31400,31250,10031
20250318,134100,31056658425,31250,31250,31300,31200,2601
20250318,134000,30975356300,31250,31250,31300,31200,6994
20250318,133900,30756762600,31250,31175,31250,31175,3229
20250318,133800,30655981825,31175,31150,31200,31150,1923
20250318,133700,30596060925,31150,31200,31200,31150,3441
20250318,133600,30488789775,31225,31200,31250,31200,2779
20250318,133500,30402048425,31200,31200,31250,31150,4994
20250318,133400,30246235375,31200,31150,31200,31150,4829
20250318,133300,30095675000,31150,31100,31200,31100,7172
20250318,133200,29872311500,31100,31050,31100,31025,1108
20250318,133100,29837866525,31050,31000,31100,31000,3299
20250318,133000,29735465675,31000,31000,31000,30950,2136
20250318,132900,29669262875,31000,31000,31000,30975,793
20250318,132800,29644680075,31000,31000,31050,30975,690
20250318,132700,29623289900,31000,30950,31000,30950,1033
20250318,132600,29591290650,30950,31000,31000,30950,1380
20250318,132500,29548564400,31000,31000,31000,30950,148
20250318,132400,29543980600,31000,30950,31000,30950,985
20250318,132300,29513449600,31000,31000,31000,30950,170
20250318,132200,29508184250,31000,31000,31050,30950,548
20250318,132100,29491203350,31000,31000,31050,30950,644
20250318,132000,29471233000,31000,30975,31000,30950,799
20250318,131900,29446482575,30950,30950,31000,30950,175
20250318,131800,29441065175,30950,30950,31000,30900,1471
20250318,131700,29395520975,30950,30950,31000,30950,355
20250318,131600,29384519775,30950,31000,31000,30950,541
20250318,131500,29367751325,31050,31000,31050,30950,1000
20250318,131400,29336773275,31000,31000,31050,31000,1057
20250318,131300,29303997675,31000,30950,31000,30950,1106
20250318,131200,29269725875,31000,31050,31050,31000,1082
20250318,131100,29236165375,31050,31050,31050,30950,1480
20250318,131000,29190214125,31050,30900,31050,30900,2348
20250318,130900,29117426725,30900,30950,30950,30900,1412
20250318,130800,29073729425,31000,30950,31000,30950,961
20250318,130700,29043985625,31000,30950,31000,30950,88
20250318,130600,29041261825,30950,31000,31000,30950,3897
20250318,130500,28920648925,31000,31000,31000,30950,537
20250318,130400,28904007675,31000,30950,31000,30950,1023
20250318,130300,28872306025,30950,31000,31000,30950,1248
20250318,130200,28833621400,30950,30950,31000,30900,2956
20250318,130100,28742097500,30900,30850,30950,30800,3931
20250318,130000,28620714300,30800,30850,30850,30800,107
20250318,125900,28617417700,30800,30800,30850,30800,522
20250318,125800,28601340000,30800,30825,30825,30800,319
20250318,125700,28591514750,30800,30800,30800,30800,376
20250318,125600,28579933950,30850,30850,30850,30800,2464
20250318,125500,28504035000,30800,30900,30900,30800,2120
20250318,125400,28438679250,30900,30850,30900,30850,166
20250318,125300,28433558100,30850,30850,30900,30850,412
20250318,125200,28420847100,30850,30850,30900,30850,893
20250318,125100,28393298000,30850,30900,30900,30850,260
20250318,125000,28385276400,30900,30850,30900,30850,67
20250318,124900,28383208700,30850,30800,30900,30800,1003
20250318,124800,28352272175,30850,30850,30850,30800,137
20250318,124700,28348052125,30850,30850,30850,30800,666
20250318,124600,28327534075,30825,30800,30825,30800,586
20250318,124500,28309485250,30850,30850,30850,30850,534
20250318,124400,28293011350,30850,30800,30850,30800,459
20250318,124300,28278873450,30850,30850,30850,30800,354
20250318,124200,28267963550,30850,30850,30850,30800,153
20250318,124100,28263244600,30850,30850,30850,30800,830
20250318,124000,28237668900,30800,30800,30850,30800,417
20250318,123900,28224825250,30800,30750,30800,30750,269
20250318,123800,28216540500,30800,30800,30800,30750,667
20250318,123700,28195997050,30800,30850,30850,30750,213
20250318,123600,28189435700,30850,30800,30850,30750,399
20250318,123500,28177162275,30800,30750,30800,30750,732
20250318,123400,28154624275,30750,30800,30800,30750,518
20250318,123300,28138686350,30800,30800,30800,30750,206
20250318,123200,28132349050,30800,30800,30850,30800,436
20250318,123100,28118918650,30850,30800,30850,30800,262
20250318,123000,28110841550,30800,30800,30850,30750,281
20250318,122900,28102189775,30750,30800,30800,30750,2683
20250318,122800,28019624625,30800,30850,30875,30800,2123
20250318,122700,27954235725,30850,30850,30850,30850,149
20250318,122600,27949639075,30850,30900,30900,30850,267
20250318,122500,27941398925,30900,30850,30900,30850,364
20250318,122400,27930169050,30850,30850,30850,30850,278
20250318,122300,27921592750,30850,30800,30900,30800,769
20250318,122200,27897869900,30850,30850,30850,30800,95
20250318,122100,27894939550,30850,30850,30850,30800,582
20250318,122000,27876991175,30850,30900,30900,30750,2965
20250318,121900,27785681325,30800,30900,30900,30800,2877
20250318,121800,27696989675,30850,30900,30900,30850,313
20250318,121700,27687327525,30900,30900,30900,30850,66
20250318,121600,27685288625,30850,30850,30900,30850,355
20250318,121500,27674334225,30900,30875,30900,30850,205
20250318,121400,27668007625,30900,30900,30900,30850,344
20250318,121300,27657388025,30900,30875,30900,30875,469
20250318,121200,27642897250,30900,30900,30900,30900,109
20250318,121100,27639529150,30900,30875,30900,30850,479
20250318,121000,27624730350,30900,30900,30900,30900,0
20250318,120900,27624730350,30900,30850,30900,30850,58
20250318,120800,27622940800,30850,30900,30900,30850,678
20250318,120700,27602023300,30900,30900,30900,30850,45
20250318,120600,27600632900,30800,30850,30900,30800,502
20250318,120500,27585140900,30850,30800,30850,30800,1666
20250318,120400,27533808050,30800,30800,30800,30800,72
20250318,120300,27531590450,30800,30800,30800,30800,466
20250318,120200,27517237650,30800,30800,30800,30800,698
20250318,120100,27495739250,30800,30850,30850,30800,2554
20250318,120000,27417055800,30850,30800,30850,30800,1103
20250318,115900,27383033200,30800,30800,30850,30800,1064
20250318,115800,27350261550,30800,30850,30900,30800,1348
20250318,115700,27308708000,30850,30900,30900,30850,432
20250318,115600,27295380250,30850,30850,30850,30800,982
20250318,115500,27265102550,30850,30850,30900,30800,2737
20250318,115400,27180666800,30850,30900,30900,30850,104
20250318,115300,27177453250,30900,30900,30900,30900,3049
20250318,115200,27083239150,30900,30950,30950,30900,2672
20250318,115100,27000605450,30950,30950,31000,30950,445
20250318,115000,26986832600,31000,31000,31000,30950,566
20250318,114900,26969306600,31000,31000,31000,30950,274
20250318,114800,26960820500,30950,31000,31000,30950,524
20250318,114700,26944586600,31000,31050,31050,31000,611
20250318,114600,26925644550,31050,31000,31050,31000,103
20250318,114500,26922451100,30950,30950,31000,30900,1353
20250318,114400,26880580100,30900,30950,30950,30900,327
20250318,114300,26870466350,30950,30950,30950,30950,256
20250318,114200,26862543150,30950,30950,31000,30950,120
20250318,114100,26858827700,30950,31000,31000,30950,607
20250318,114000,26840040500,30950,31050,31050,30950,1054
20250318,113900,26807367950,31000,31050,31100,31000,419
20250318,113800,26794355750,31050,31050,31100,31050,608
20250318,113700,26775476575,31050,31050,31100,31050,267
20250318,113600,26767185625,31050,31100,31150,31050,1257
20250318,113500,26728097625,31050,31100,31100,31050,838
20250318,113400,26702038925,31100,31050,31150,31050,1674
20250318,113300,26649965500,31050,31075,31100,31050,401
20250318,113200,26637513250,31100,31100,31150,31050,2548
20250318,113100,26558264075,31100,31050,31150,31050,2599
20250318,113000,26477457025,31100,31050,31100,31000,982
20250318,112900,26446967775,31050,31050,31050,31000,1682
20250318,112800,26394746575,31100,31100,31150,31050,3418
20250318,112700,26288420875,31100,31050,31100,31050,1264
20250318,112600,26249124875,31050,30950,31050,30950,9683
20250318,112500,25948918225,30950,30900,30950,30900,1843
20250318,112400,25891964450,30900,30800,30900,30775,768
20250318,112300,25868296000,30800,30800,30800,30800,68
20250318,112200,25866201600,30800,30800,30850,30800,1959
20250318,112100,25805814550,30800,30800,30800,30750,1613
20250318,112000,25756202850,30750,30750,30800,30750,748
20250318,111900,25733200800,30750,30800,30800,30750,852
20250318,111800,25706965250,30800,30800,30800,30800,283
20250318,111700,25698248850,30800,30800,30800,30750,869
20250318,111600,25671484925,30800,30850,30850,30800,101
20250318,111500,25668373025,30850,30750,30850,30750,2329
20250318,111400,25596647925,30750,30800,30800,30750,1170
20250318,111300,25560670175,30800,30750,30800,30750,3610
20250318,111200,25449662125,30750,30850,30850,30750,1202
20250318,111100,25412653525,30800,30800,30850,30800,138
20250318,111000,25408402825,30800,30800,30800,30750,2099
20250318,110900,25343843425,30800,30800,30850,30800,3758
20250318,110800,25228092400,30800,30850,30850,30800,486
20250318,110700,25213115425,30850,30850,30850,30825,13
20250318,110600,25212714450,30850,30800,30875,30800,1758
20250318,110500,25158498175,30850,30850,30900,30800,1898
20250318,110400,25099957975,30850,30900,30900,30850,525
20250318,110300,25083760125,30900,30950,30950,30900,2336
20250318,110200,25011569825,31000,30950,31000,30900,1392
20250318,110100,24968487625,30900,30900,30950,30900,198
20250318,110000,24962367775,30900,30925,30950,30900,868
20250318,105900,24935516025,30950,30900,30950,30900,166
20250318,105800,24930378525,30900,30900,30950,30850,375
20250318,105700,24918791425,30950,30900,30950,30850,1036
20250318,105600,24886809225,30900,30875,30900,30850,389
20250318,105500,24874804675,30850,30900,30925,30850,942
20250318,105400,24845700700,30900,30950,30950,30900,1131
20250318,105300,24810752450,30900,30950,30950,30900,801
20250318,105200,24786001300,30900,30900,30950,30900,179
20250318,105100,24780470150,30900,30850,30900,30850,1135
20250318,105000,24745430100,30900,30900,30950,30850,685
20250318,104900,24724281800,30900,30900,30950,30900,1651
20250318,104800,24673264750,30950,30900,30950,30850,3618
20250318,104700,24561462850,30900,30900,30900,30850,1100
20250318,104600,24527524350,30850,30850,30900,30850,1426
20250318,104500,24483527250,30900,30950,30950,30900,2396
20250318,104400,24409490700,30900,30900,30950,30900,140
20250318,104300,24405161550,30900,30950,30950,30900,1935
20250318,104200,24345320550,30950,30950,31000,30950,769
20250318,104100,24321510150,30950,30900,31000,30850,2220
20250318,104000,24252834350,30800,30900,30900,30800,1663
20250318,103900,24201513050,30850,30850,30850,30800,843
20250318,103800,24175519975,30800,30800,30850,30800,166
20250318,103700,24170406075,30800,30850,30900,30800,663
20250318,103600,24149958275,30850,30850,30850,30800,730
20250318,103500,24127441125,30800,30850,30900,30800,959
20250318,103400,24097846075,30850,30900,30900,30850,1635
20250318,103300,24047398175,30900,30900,30900,30850,287
20250318,103200,24038541725,30800,30850,30900,30800,755
20250318,103100,24015250875,30850,30900,30900,30850,525
20250318,103000,23999053025,30850,30900,30900,30800,1154
20250318,102900,23963438025,30900,30850,30900,30800,1029
20250318,102800,23931695325,30850,30800,30850,30750,2021
20250318,102700,23869479825,30800,30750,30800,30750,315
20250318,102600,23859784925,30750,30750,30800,30750,200
20250318,102500,23853632775,30750,30800,30800,30750,620
20250318,102400,23834545225,30800,30800,30850,30750,224
20250318,102300,23827647225,30850,30775,30850,30750,1153
20250318,102200,23792178900,30750,30750,30800,30750,675
20250318,102100,23771415350,30800,30800,30800,30750,720
20250318,102000,23749260200,30800,30850,30850,30800,952
20250318,101900,23719927600,30850,30750,30850,30750,847
20250318,101800,23693839950,30750,30800,30800,30750,738
20250318,101700,23671143150,30800,30750,30800,30725,2369
20250318,101600,23598269050,30750,30750,30800,30750,2853
20250318,101500,23510538600,30800,30800,30800,30700,3632
20250318,101400,23398796400,30750,30800,30825,30750,5383
20250318,101300,23233101425,30825,30800,30850,30800,1632
20250318,101200,23182771425,30800,30850,30900,30800,4231
20250318,101100,23052336225,30900,30900,30950,30850,1497
20250318,101000,23006128275,30900,31100,31100,30900,5180
20250318,100900,22845699725,31100,31150,31150,31050,5315
20250318,100800,22680309525,31100,31025,31200,31025,10683
20250318,100700,22347879775,31050,30900,31050,30800,7020
20250318,100600,22130627500,30900,30800,30900,30750,3120
20250318,100500,22034481600,30750,30750,30850,30750,2896
20250318,100400,21945341900,30800,30950,30950,30700,5077
20250318,100300,21788570900,30950,30850,30950,30750,9505
20250318,100200,21494840100,30900,30650,30900,30600,7475
20250318,100100,21265142250,30650,30700,30700,30650,2068
20250318,100000,21201719500,30650,30600,30800,30550,9379
20250318,095900,20914002550,30500,30550,30650,30500,19720
20250318,095800,20311772475,30550,30650,30650,30550,7572
20250318,095700,20080151125,30650,30675,30675,30600,2766
20250318,095600,19995466775,30650,30650,30700,30600,5572
20250318,095500,19824754400,30650,30600,30700,30600,3950
20250318,095400,19703711650,30650,30600,30650,30600,5743
20250318,095300,19527940400,30600,30600,30650,30600,13548
20250318,095200,19113307400,30600,30700,30700,30600,10709
20250318,095100,18785164700,30700,30750,30750,30650,9449
20250318,095000,18495115925,30750,30750,30800,30750,6411
20250318,094900,18297953800,30800,30825,30850,30800,5037
20250318,094800,18142805500,30850,30800,30900,30800,1805
20250318,094700,18087156625,30850,30850,30900,30800,1381
20250318,094600,18044558800,30850,30900,30900,30800,8567
20250318,094500,17780432750,30900,30950,31000,30900,6828
20250318,094400,17569280750,30950,31000,31000,30950,2803
20250318,094300,17482489300,31000,30950,31000,30925,3110
20250318,094200,17386227075,30950,31000,31000,30900,1457
20250318,094100,17341124575,30900,30900,31000,30900,6681
20250318,094000,17134364050,30900,31000,31000,30900,1516
20250318,093900,17087444400,31000,30950,31050,30900,978
20250318,093800,17057159250,31000,31050,31100,30950,2880
20250318,093700,16967859950,31000,31000,31100,30950,2719
20250318,093600,16883607600,31000,30950,31050,30950,1362
20250318,093500,16841403225,30900,31000,31050,30900,3953
20250318,093400,16719004325,31000,30800,31200,30800,4006
20250318,093300,16594717425,30800,30900,30900,30800,3748
20250318,093200,16479036000,30850,30900,30950,30850,4288
20250318,093100,16346653050,30900,30950,31000,30900,8347
20250318,093000,16088531050,31000,31000,31000,30950,2881
20250318,092900,15999253950,31000,30975,31000,30975,982
20250318,092800,15968827325,30950,31000,31100,30950,4006
20250318,092700,15844651875,31000,31100,31150,31000,5303
20250318,092600,15679745925,31100,31000,31150,31000,3265
20250318,092500,15578299025,31050,30950,31050,30900,6378
20250318,092400,15381081875,31000,31100,31200,30950,7295
20250318,092300,15154705375,31150,31300,31350,31100,16296
20250318,092200,14645707600,31350,31350,31400,31250,16254
20250318,092100,14136457050,31300,31150,31350,31000,18358
20250318,092000,13562999650,31000,30850,31150,30850,7130
20250318,091900,13342264725,30850,30850,30900,30850,2723
20250318,091800,13258208550,30850,30950,31000,30850,6096
20250318,091700,13069905350,31000,31000,31050,30950,3409
20250318,091600,12964250750,31000,30850,31000,30850,10444
20250318,091500,12641120100,30850,30850,30900,30750,9255
20250318,091400,12355812225,30850,30900,30950,30850,3932
20250318,091300,12234315700,30900,31150,31150,30900,11786
20250318,091200,11869000875,31150,30900,31150,30850,21407
20250318,091100,11205289725,30850,30600,30900,30550,16055
20250318,091000,10712255300,30600,30850,30900,30550,39481
20250318,090900,9501851250,30850,30850,31000,30700,40050
20250318,090800,8268296125,30900,31050,31150,30850,36185
20250318,090700,7148266900,31050,31150,31250,31050,12070
20250318,090600,6772590300,31150,31300,31350,31100,17219
20250318,090500,6234676300,31300,31450,31450,31300,13770
20250318,090400,5802897850,31450,31450,31500,31350,8768
20250318,090300,5527420700,31450,31400,31550,31350,16525
20250318,090200,5008446525,31400,31550,31550,31250,34320
20250318,090100,3931017000,31550,31750,31800,31450,37239
20250318,090000,2753565475,31750,31850,32050,31700,86415
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 200400 42819801825 31400 31400 31400 31400 25911
3 20250318 200300 42819801825 31400 31400 31400 31400 0
4 20250318 200200 42819801825 31400 31400 31400 31400 0
5 20250318 200100 42819801825 31400 31400 31400 31400 0
6 20250318 200000 42819801825 31400 31400 31400 31400 0
7 20250318 195900 42819801825 31400 31400 31400 31400 0
8 20250318 195800 42819801825 31400 31400 31400 31400 0
9 20250318 195700 42819801825 31400 31400 31400 31400 0
10 20250318 195600 42819801825 31400 31400 31400 31400 0
11 20250318 195500 42819801825 31400 31400 31400 31400 0
12 20250318 195400 42819801825 31400 31400 31400 31400 0
13 20250318 195300 42819801825 31400 31400 31400 31400 0
14 20250318 195200 42819801825 31400 31400 31400 31400 0
15 20250318 195100 42819801825 31400 31400 31400 31400 0
16 20250318 195000 42819801825 31400 31400 31400 31400 0
17 20250318 194900 42819801825 31400 31400 31400 31400 0
18 20250318 194800 42819801825 31400 31400 31400 31400 0
19 20250318 194700 42819801825 31400 31400 31400 31400 0
20 20250318 194600 42819801825 31400 31400 31400 31400 0
21 20250318 194500 42819801825 31400 31400 31400 31400 0
22 20250318 194400 42819801825 31400 31400 31400 31400 0
23 20250318 194300 42819801825 31400 31400 31400 31400 0
24 20250318 194200 42819801825 31400 31400 31400 31400 0
25 20250318 194100 42819801825 31400 31400 31400 31400 0
26 20250318 194000 42819801825 31400 31400 31400 31400 0
27 20250318 193900 42819801825 31400 31400 31400 31400 0
28 20250318 193800 42819801825 31400 31400 31400 31400 0
29 20250318 193700 42819801825 31400 31400 31400 31400 0
30 20250318 193600 42819801825 31400 31400 31400 31400 0
31 20250318 193500 42819801825 31400 31400 31400 31400 0
32 20250318 193400 42819801825 31400 31400 31400 31400 25911
33 20250318 193300 42819801825 31400 31400 31400 31400 0
34 20250318 193200 42819801825 31400 31400 31400 31400 0
35 20250318 193100 42819801825 31400 31400 31400 31400 0
36 20250318 193000 42819801825 31400 31400 31400 31400 0
37 20250318 192900 42819801825 31400 31400 31400 31400 0
38 20250318 192800 42819801825 31400 31400 31400 31400 0
39 20250318 192700 42819801825 31400 31400 31400 31400 0
40 20250318 192600 42819801825 31400 31400 31400 31400 0
41 20250318 192500 42819801825 31400 31400 31400 31400 0
42 20250318 192400 42819801825 31400 31400 31400 31400 0
43 20250318 192300 42819801825 31400 31400 31400 31400 0
44 20250318 192200 42819801825 31400 31400 31400 31400 0
45 20250318 192100 42819801825 31400 31400 31400 31400 0
46 20250318 192000 42819801825 31400 31400 31400 31400 0
47 20250318 191900 42819801825 31400 31400 31400 31400 0
48 20250318 191800 42819801825 31400 31400 31400 31400 0
49 20250318 191700 42819801825 31400 31400 31400 31400 0
50 20250318 191600 42819801825 31400 31400 31400 31400 0
51 20250318 191500 42819801825 31400 31400 31400 31400 0
52 20250318 191400 42819801825 31400 31400 31400 31400 0
53 20250318 191300 42819801825 31400 31400 31400 31400 0
54 20250318 191200 42819801825 31400 31400 31400 31400 0
55 20250318 191100 42819801825 31400 31400 31400 31400 0
56 20250318 191000 42819801825 31400 31400 31400 31400 0
57 20250318 190900 42819801825 31400 31400 31400 31400 0
58 20250318 190800 42819801825 31400 31400 31400 31400 0
59 20250318 190700 42819801825 31400 31400 31400 31400 0
60 20250318 190600 42819801825 31400 31400 31400 31400 0
61 20250318 190500 42819801825 31400 31400 31400 31400 0
62 20250318 190400 42819801825 31400 31400 31400 31400 25911
63 20250318 190300 42819801825 31400 31400 31400 31400 0
64 20250318 190200 42819801825 31400 31400 31400 31400 0
65 20250318 190100 42819801825 31400 31400 31400 31400 0
66 20250318 190000 42819801825 31400 31400 31400 31400 0
67 20250318 185900 42819801825 31400 31400 31400 31400 0
68 20250318 185800 42819801825 31400 31400 31400 31400 0
69 20250318 185700 42819801825 31400 31400 31400 31400 0
70 20250318 185600 42819801825 31400 31400 31400 31400 0
71 20250318 185500 42819801825 31400 31400 31400 31400 0
72 20250318 185400 42819801825 31400 31400 31400 31400 0
73 20250318 185300 42819801825 31400 31400 31400 31400 0
74 20250318 185200 42819801825 31400 31400 31400 31400 0
75 20250318 185100 42819801825 31400 31400 31400 31400 0
76 20250318 185000 42819801825 31400 31400 31400 31400 0
77 20250318 184900 42819801825 31400 31400 31400 31400 0
78 20250318 184800 42819801825 31400 31400 31400 31400 0
79 20250318 184700 42819801825 31400 31400 31400 31400 0
80 20250318 184600 42819801825 31400 31400 31400 31400 0
81 20250318 184500 42819801825 31400 31400 31400 31400 0
82 20250318 184400 42819801825 31400 31400 31400 31400 0
83 20250318 184300 42819801825 31400 31400 31400 31400 0
84 20250318 184200 42819801825 31400 31400 31400 31400 0
85 20250318 184100 42819801825 31400 31400 31400 31400 0
86 20250318 184000 42819801825 31400 31400 31400 31400 0
87 20250318 183900 42819801825 31400 31400 31400 31400 0
88 20250318 183800 42819801825 31400 31400 31400 31400 0
89 20250318 183700 42819801825 31400 31400 31400 31400 0
90 20250318 183600 42819801825 31400 31400 31400 31400 0
91 20250318 183500 42819801825 31400 31400 31400 31400 0
92 20250318 183400 42819801825 31400 31400 31400 31400 25911
93 20250318 183300 42819801825 31400 31400 31400 31400 0
94 20250318 183200 42819801825 31400 31400 31400 31400 0
95 20250318 183100 42819801825 31400 31400 31400 31400 0
96 20250318 183000 42819801825 31400 31400 31400 31400 0
97 20250318 182900 42819801825 31400 31400 31400 31400 0
98 20250318 182800 42819801825 31400 31400 31400 31400 0
99 20250318 182700 42819801825 31400 31400 31400 31400 0
100 20250318 182600 42819801825 31400 31400 31400 31400 0
101 20250318 182500 42819801825 31400 31400 31400 31400 0
102 20250318 182400 42819801825 31400 31400 31400 31400 0
103 20250318 182300 42819801825 31400 31400 31400 31400 0
104 20250318 182200 42819801825 31400 31400 31400 31400 0
105 20250318 182100 42819801825 31400 31400 31400 31400 0
106 20250318 182000 42819801825 31400 31400 31400 31400 0
107 20250318 181900 42819801825 31400 31400 31400 31400 0
108 20250318 181800 42819801825 31400 31400 31400 31400 0
109 20250318 181700 42819801825 31400 31400 31400 31400 0
110 20250318 181600 42819801825 31400 31400 31400 31400 0
111 20250318 181500 42819801825 31400 31400 31400 31400 0
112 20250318 181400 42819801825 31400 31400 31400 31400 0
113 20250318 181300 42819801825 31400 31400 31400 31400 0
114 20250318 181200 42819801825 31400 31400 31400 31400 0
115 20250318 181100 42819801825 31400 31400 31400 31400 0
116 20250318 181000 42819801825 31400 31400 31400 31400 0
117 20250318 180900 42819801825 31400 31400 31400 31400 0
118 20250318 180800 42819801825 31400 31400 31400 31400 0
119 20250318 180700 42819801825 31400 31400 31400 31400 0
120 20250318 180600 42819801825 31400 31400 31400 31400 0
121 20250318 180500 42819801825 31400 31400 31400 31400 0
122 20250318 180400 42819801825 31400 31400 31400 31400 25911
123 20250318 180300 42819801825 31400 31400 31400 31400 0
124 20250318 180200 42819801825 31400 31400 31400 31400 0
125 20250318 180100 42819801825 31400 31400 31400 31400 0
126 20250318 180000 42819801825 31400 31400 31400 31400 0
127 20250318 175900 42819801825 31400 31400 31400 31400 0
128 20250318 175800 42819801825 31400 31400 31400 31400 0
129 20250318 175700 42819801825 31400 31400 31400 31400 0
130 20250318 175600 42819801825 31400 31400 31400 31400 0
131 20250318 175500 42819801825 31400 31400 31400 31400 0
132 20250318 175400 42819801825 31400 31400 31400 31400 0
133 20250318 175300 42819801825 31400 31400 31400 31400 0
134 20250318 175200 42819801825 31400 31400 31400 31400 0
135 20250318 175100 42819801825 31400 31400 31400 31400 0
136 20250318 175000 42819801825 31400 31400 31400 31400 0
137 20250318 174900 42819801825 31400 31400 31400 31400 0
138 20250318 174800 42819801825 31400 31400 31400 31400 0
139 20250318 174700 42819801825 31400 31400 31400 31400 0
140 20250318 174600 42819801825 31400 31400 31400 31400 0
141 20250318 174500 42819801825 31400 31400 31400 31400 0
142 20250318 174400 42819801825 31400 31400 31400 31400 0
143 20250318 174300 42819801825 31400 31400 31400 31400 0
144 20250318 174200 42819801825 31400 31400 31400 31400 0
145 20250318 174100 42819801825 31400 31400 31400 31400 0
146 20250318 174000 42819801825 31400 31400 31400 31400 0
147 20250318 173900 42819801825 31400 31400 31400 31400 0
148 20250318 173800 42819801825 31400 31400 31400 31400 0
149 20250318 173700 42819801825 31400 31400 31400 31400 0
150 20250318 173600 42819801825 31400 31400 31400 31400 0
151 20250318 173500 42819801825 31400 31400 31400 31400 0
152 20250318 173400 42819801825 31400 31400 31400 31400 25911
153 20250318 173300 42819801825 31400 31400 31400 31400 0
154 20250318 173200 42819801825 31400 31400 31400 31400 0
155 20250318 173100 42819801825 31400 31400 31400 31400 0
156 20250318 173000 42819801825 31400 31400 31400 31400 0
157 20250318 172900 42819801825 31400 31400 31400 31400 0
158 20250318 172800 42819801825 31400 31400 31400 31400 0
159 20250318 172700 42819801825 31400 31400 31400 31400 0
160 20250318 172600 42819801825 31400 31400 31400 31400 0
161 20250318 172500 42819801825 31400 31400 31400 31400 0
162 20250318 172400 42819801825 31400 31400 31400 31400 0
163 20250318 172300 42819801825 31400 31400 31400 31400 0
164 20250318 172200 42819801825 31400 31400 31400 31400 0
165 20250318 172100 42819801825 31400 31400 31400 31400 0
166 20250318 172000 42819801825 31400 31400 31400 31400 0
167 20250318 171900 42819801825 31400 31400 31400 31400 0
168 20250318 171800 42819801825 31400 31400 31400 31400 0
169 20250318 171700 42819801825 31400 31400 31400 31400 0
170 20250318 171600 42819801825 31400 31400 31400 31400 0
171 20250318 171500 42819801825 31400 31400 31400 31400 0
172 20250318 171400 42819801825 31400 31400 31400 31400 0
173 20250318 171300 42819801825 31400 31400 31400 31400 0
174 20250318 171200 42819801825 31400 31400 31400 31400 0
175 20250318 171100 42819801825 31400 31400 31400 31400 0
176 20250318 171000 42819801825 31400 31400 31400 31400 0
177 20250318 170900 42819801825 31400 31400 31400 31400 0
178 20250318 170800 42819801825 31400 31400 31400 31400 0
179 20250318 170700 42819801825 31400 31400 31400 31400 0
180 20250318 170600 42819801825 31400 31400 31400 31400 0
181 20250318 170500 42819801825 31400 31400 31400 31400 0
182 20250318 170400 42819801825 31400 31400 31400 31400 25911
183 20250318 170300 42819801825 31400 31400 31400 31400 0
184 20250318 170200 42819801825 31400 31400 31400 31400 0
185 20250318 170100 42819801825 31400 31400 31400 31400 0
186 20250318 170000 42819801825 31400 31400 31400 31400 0
187 20250318 165900 42819801825 31400 31400 31400 31400 0
188 20250318 165800 42819801825 31400 31400 31400 31400 0
189 20250318 165700 42819801825 31400 31400 31400 31400 0
190 20250318 165600 42819801825 31400 31400 31400 31400 0
191 20250318 165500 42819801825 31400 31400 31400 31400 0
192 20250318 165400 42819801825 31400 31400 31400 31400 0
193 20250318 165300 42819801825 31400 31400 31400 31400 0
194 20250318 165200 42819801825 31400 31400 31400 31400 0
195 20250318 165100 42819801825 31400 31400 31400 31400 0
196 20250318 165000 42819801825 31400 31400 31400 31400 0
197 20250318 164900 42819801825 31400 31400 31400 31400 0
198 20250318 164800 42819801825 31400 31400 31400 31400 0
199 20250318 164700 42819801825 31400 31400 31400 31400 0
200 20250318 164600 42819801825 31400 31400 31400 31400 0
201 20250318 164500 42819801825 31400 31400 31400 31400 0
202 20250318 164400 42819801825 31400 31400 31400 31400 0
203 20250318 164300 42819801825 31400 31400 31400 31400 0
204 20250318 164200 42819801825 31400 31400 31400 31400 0
205 20250318 164100 42819801825 31400 31400 31400 31400 0
206 20250318 164000 42819801825 31400 31400 31400 31400 0
207 20250318 163900 42819801825 31400 31400 31400 31400 0
208 20250318 163800 42819801825 31400 31400 31400 31400 0
209 20250318 163700 42819801825 31400 31400 31400 31400 0
210 20250318 163600 42819801825 31400 31400 31400 31400 0
211 20250318 163500 42819801825 31400 31400 31400 31400 0
212 20250318 163400 42819801825 31400 31400 31400 31400 25911
213 20250318 163300 42819801825 31400 31400 31400 31400 0
214 20250318 163200 42819801825 31400 31400 31400 31400 0
215 20250318 163100 42819801825 31400 31400 31400 31400 0
216 20250318 163000 42819801825 31400 31400 31400 31400 0
217 20250318 162900 42819801825 31400 31400 31400 31400 0
218 20250318 162800 42819801825 31400 31400 31400 31400 0
219 20250318 162700 42819801825 31400 31400 31400 31400 0
220 20250318 162600 42819801825 31400 31400 31400 31400 0
221 20250318 162500 42819801825 31400 31400 31400 31400 0
222 20250318 162400 42819801825 31400 31400 31400 31400 0
223 20250318 162300 42819801825 31400 31400 31400 31400 0
224 20250318 162200 42819801825 31400 31400 31400 31400 0
225 20250318 162100 42819801825 31400 31400 31400 31400 0
226 20250318 162000 42819801825 31400 31400 31400 31400 0
227 20250318 161900 42819801825 31400 31400 31400 31400 0
228 20250318 161800 42819801825 31400 31400 31400 31400 0
229 20250318 161700 42819801825 31400 31400 31400 31400 0
230 20250318 161600 42819801825 31400 31400 31400 31400 0
231 20250318 161500 42819801825 31400 31400 31400 31400 0
232 20250318 161400 42819801825 31400 31400 31400 31400 0
233 20250318 161300 42819801825 31400 31400 31400 31400 0
234 20250318 161200 42819801825 31400 31400 31400 31400 0
235 20250318 161100 42819801825 31400 31400 31400 31400 0
236 20250318 161000 42819801825 31400 31400 31400 31400 0
237 20250318 160900 42819801825 31400 31400 31400 31400 0
238 20250318 160800 42819801825 31400 31400 31400 31400 0
239 20250318 160700 42819801825 31400 31400 31400 31400 0
240 20250318 160600 42819801825 31400 31400 31400 31400 0
241 20250318 160500 42819801825 31400 31400 31400 31400 0
242 20250318 160400 42819801825 31400 31400 31400 31400 25911
243 20250318 160300 42819801825 31400 31400 31400 31400 0
244 20250318 160200 42819801825 31400 31400 31400 31400 0
245 20250318 160100 42819801825 31400 31400 31400 31400 0
246 20250318 160000 42819801825 31400 31400 31400 31400 0
247 20250318 155900 42819801825 31400 31400 31400 31400 0
248 20250318 155800 42819801825 31400 31400 31400 31400 0
249 20250318 155700 42819801825 31400 31400 31400 31400 0
250 20250318 155600 42819801825 31400 31400 31400 31400 0
251 20250318 155500 42819801825 31400 31400 31400 31400 0
252 20250318 155400 42819801825 31400 31400 31400 31400 0
253 20250318 155300 42819801825 31400 31400 31400 31400 0
254 20250318 155200 42819801825 31400 31400 31400 31400 0
255 20250318 155100 42819801825 31400 31400 31400 31400 0
256 20250318 155000 42819801825 31400 31400 31400 31400 0
257 20250318 154900 42819801825 31400 31400 31400 31400 0
258 20250318 154800 42819801825 31400 31400 31400 31400 0
259 20250318 154700 42819801825 31400 31400 31400 31400 0
260 20250318 154600 42819801825 31400 31400 31400 31400 0
261 20250318 154500 42819801825 31400 31400 31400 31400 0
262 20250318 154400 42819801825 31400 31400 31400 31400 0
263 20250318 154300 42819801825 31400 31400 31400 31400 0
264 20250318 154200 42819801825 31400 31400 31400 31400 0
265 20250318 154100 42819801825 31400 31400 31400 31400 0
266 20250318 154000 42819801825 31400 31400 31400 31400 0
267 20250318 153900 42819801825 31400 31400 31400 31400 0
268 20250318 153800 42819801825 31400 31400 31400 31400 0
269 20250318 153700 42819801825 31400 31400 31400 31400 0
270 20250318 153600 42819801825 31400 31400 31400 31400 0
271 20250318 153500 42819801825 31400 31400 31400 31400 0
272 20250318 153400 42819801825 31400 31400 31400 31400 25911
273 20250318 153300 42819801825 31400 31400 31400 31400 0
274 20250318 153200 42819801825 31400 31400 31400 31400 0
275 20250318 153100 42819801825 31400 31400 31400 31400 0
276 20250318 153000 42819801825 31400 31400 31400 31400 25911
277 20250318 152900 42006196425 31350 31350 31350 31350 0
278 20250318 152800 42006196425 31350 31350 31350 31350 0
279 20250318 152700 42006196425 31350 31350 31350 31350 0
280 20250318 152600 42006196425 31350 31350 31350 31350 0
281 20250318 152500 42006196425 31350 31350 31350 31350 0
282 20250318 152400 42006196425 31350 31350 31350 31350 0
283 20250318 152300 42006196425 31350 31350 31350 31350 0
284 20250318 152200 42006196425 31350 31350 31350 31350 0
285 20250318 152100 42006196425 31350 31350 31350 31350 0
286 20250318 152000 42006196425 31350 31350 31350 31350 0
287 20250318 151900 42006196425 31350 31350 31400 31300 11148
288 20250318 151800 41656591525 31350 31300 31350 31275 3061
289 20250318 151700 41560726650 31300 31250 31300 31250 6140
290 20250318 151600 41368618050 31300 31325 31325 31250 9253
291 20250318 151500 41079307325 31325 31275 31350 31275 2801
292 20250318 151400 40991615875 31300 31250 31300 31250 1869
293 20250318 151300 40933151025 31300 31350 31350 31250 3327
294 20250318 151200 40829025775 31300 31300 31350 31300 3140
295 20250318 151100 40730686975 31300 31325 31350 31300 912
296 20250318 151000 40702131125 31325 31300 31350 31300 1203
297 20250318 150900 40664449775 31300 31300 31350 31300 1690
298 20250318 150800 40611532750 31300 31400 31400 31300 5364
299 20250318 150700 40443406225 31400 31400 31400 31350 1606
300 20250318 150600 40393019000 31400 31400 31450 31350 2932
301 20250318 150500 40300940400 31400 31500 31500 31400 3029
302 20250318 150400 40205677200 31450 31500 31550 31450 6253
303 20250318 150300 40008715325 31500 31500 31550 31450 8951
304 20250318 150200 39726708800 31500 31400 31550 31350 11405
305 20250318 150100 39367865750 31400 31350 31450 31300 1989
306 20250318 150000 39305456650 31350 31400 31450 31350 2946
307 20250318 145900 39212976950 31400 31500 31500 31400 3914
308 20250318 145800 39089815450 31500 31400 31550 31400 15008
309 20250318 145700 38617330725 31400 31400 31450 31350 3210
310 20250318 145600 38516524525 31400 31350 31400 31300 4264
311 20250318 145500 38382736650 31350 31250 31350 31250 3779
312 20250318 145400 38264350200 31300 31300 31350 31250 2253
313 20250318 145300 38193839350 31300 31350 31350 31300 4255
314 20250318 145200 38060588150 31350 31300 31350 31300 1288
315 20250318 145100 38020224000 31350 31300 31350 31300 3601
316 20250318 145000 37907415100 31350 31250 31350 31200 3798
317 20250318 144900 37788591700 31250 31200 31250 31150 1955
318 20250318 144800 37727593150 31200 31150 31200 31150 1782
319 20250318 144700 37672041725 31150 31050 31150 31050 2064
320 20250318 144600 37607842525 31100 31150 31150 31100 1491
321 20250318 144500 37561472125 31100 31100 31100 31050 1028
322 20250318 144400 37529503500 31100 31050 31100 31050 337
323 20250318 144300 37519039400 31050 31050 31100 31050 381
324 20250318 144200 37507208750 31050 31000 31050 31000 1788
325 20250318 144100 37451755150 31000 31000 31050 31000 1450
326 20250318 144000 37406792550 31000 31025 31050 30950 3645
327 20250318 143900 37293855750 31050 31050 31050 31000 1132
328 20250318 143800 37258710650 31050 31100 31100 31050 120
329 20250318 143700 37254983775 31100 31100 31100 31050 584
330 20250318 143600 37236841825 31100 31100 31150 31100 173
331 20250318 143500 37231461025 31150 31150 31200 31100 1804
332 20250318 143400 37175346075 31150 31150 31200 31100 2037
333 20250318 143300 37111897525 31150 31100 31150 31100 358
334 20250318 143200 37100759675 31050 31100 31100 31050 282
335 20250318 143100 37091990175 31100 31100 31150 31050 792
336 20250318 143000 37067358125 31050 31000 31050 31000 352
337 20250318 142900 37056433625 31000 31000 31050 31000 597
338 20250318 142800 37037926075 31000 30950 31050 30950 1781
339 20250318 142700 36982724575 30950 30950 31000 30950 800
340 20250318 142600 36957935600 30950 30950 30975 30950 1313
341 20250318 142500 36917295900 30950 30950 31000 30900 2373
342 20250318 142400 36843857550 31000 31000 31100 30975 1367
343 20250318 142300 36801472150 30975 30950 31000 30950 682
344 20250318 142200 36780346750 30950 31000 31000 30950 1682
345 20250318 142100 36728281200 31000 30950 31000 30950 2703
346 20250318 142000 36644572100 30950 31000 31000 30950 2320
347 20250318 141900 36572755575 30950 30950 31000 30950 2130
348 20250318 141800 36506815950 30900 31100 31100 30900 12008
349 20250318 141700 36134595875 31100 31050 31100 31050 713
350 20250318 141600 36112434125 31050 31075 31150 31050 1961
351 20250318 141500 36051511750 31100 31100 31100 31050 3498
352 20250318 141400 35942753625 31100 31100 31150 31100 2437
353 20250318 141300 35866961950 31100 31200 31225 31100 6232
354 20250318 141200 35672751450 31200 31250 31300 31200 2848
355 20250318 141100 35583789150 31250 31300 31400 31250 5253
356 20250318 141000 35419296800 31350 31300 31350 31300 559
357 20250318 140900 35401777900 31350 31250 31350 31200 2216
358 20250318 140800 35332482875 31250 31300 31300 31250 166
359 20250318 140700 35327292550 31250 31300 31300 31250 1899
360 20250318 140600 35267928700 31300 31350 31350 31300 1605
361 20250318 140500 35217675850 31300 31350 31350 31300 499
362 20250318 140400 35202045950 31350 31300 31350 31300 1134
363 20250318 140300 35166515250 31350 31400 31400 31300 998
364 20250318 140200 35135222950 31400 31350 31400 31350 2035
365 20250318 140100 35071381400 31400 31350 31450 31350 2473
366 20250318 140000 34993748300 31350 31450 31450 31350 1479
367 20250318 135900 34947320150 31450 31400 31450 31400 1249
368 20250318 135800 34908065300 31450 31450 31450 31400 990
369 20250318 135700 34876962250 31450 31250 31450 31250 3755
370 20250318 135600 34759311900 31300 31250 31300 31200 3391
371 20250318 135500 34653366650 31300 31400 31400 31300 4500
372 20250318 135400 34512389700 31400 31400 31400 31350 1398
373 20250318 135300 34468515500 31350 31300 31400 31300 2437
374 20250318 135200 34392117150 31300 31550 31550 31300 17027
375 20250318 135100 33857053275 31550 31450 31600 31400 15012
376 20250318 135000 33383845350 31450 31450 31500 31425 5192
377 20250318 134900 33220496400 31450 31450 31500 31450 7299
378 20250318 134800 32990923750 31450 31400 31500 31400 5681
379 20250318 134700 32812244850 31450 31450 31450 31350 3730
380 20250318 134600 32695071575 31450 31375 31500 31350 13124
381 20250318 134500 32282419625 31400 31400 31400 31350 1137
382 20250318 134400 32246747075 31400 31450 31450 31350 16268
383 20250318 134300 31735563625 31450 31400 31500 31400 11601
384 20250318 134200 31370922775 31400 31300 31400 31250 10031
385 20250318 134100 31056658425 31250 31250 31300 31200 2601
386 20250318 134000 30975356300 31250 31250 31300 31200 6994
387 20250318 133900 30756762600 31250 31175 31250 31175 3229
388 20250318 133800 30655981825 31175 31150 31200 31150 1923
389 20250318 133700 30596060925 31150 31200 31200 31150 3441
390 20250318 133600 30488789775 31225 31200 31250 31200 2779
391 20250318 133500 30402048425 31200 31200 31250 31150 4994
392 20250318 133400 30246235375 31200 31150 31200 31150 4829
393 20250318 133300 30095675000 31150 31100 31200 31100 7172
394 20250318 133200 29872311500 31100 31050 31100 31025 1108
395 20250318 133100 29837866525 31050 31000 31100 31000 3299
396 20250318 133000 29735465675 31000 31000 31000 30950 2136
397 20250318 132900 29669262875 31000 31000 31000 30975 793
398 20250318 132800 29644680075 31000 31000 31050 30975 690
399 20250318 132700 29623289900 31000 30950 31000 30950 1033
400 20250318 132600 29591290650 30950 31000 31000 30950 1380
401 20250318 132500 29548564400 31000 31000 31000 30950 148
402 20250318 132400 29543980600 31000 30950 31000 30950 985
403 20250318 132300 29513449600 31000 31000 31000 30950 170
404 20250318 132200 29508184250 31000 31000 31050 30950 548
405 20250318 132100 29491203350 31000 31000 31050 30950 644
406 20250318 132000 29471233000 31000 30975 31000 30950 799
407 20250318 131900 29446482575 30950 30950 31000 30950 175
408 20250318 131800 29441065175 30950 30950 31000 30900 1471
409 20250318 131700 29395520975 30950 30950 31000 30950 355
410 20250318 131600 29384519775 30950 31000 31000 30950 541
411 20250318 131500 29367751325 31050 31000 31050 30950 1000
412 20250318 131400 29336773275 31000 31000 31050 31000 1057
413 20250318 131300 29303997675 31000 30950 31000 30950 1106
414 20250318 131200 29269725875 31000 31050 31050 31000 1082
415 20250318 131100 29236165375 31050 31050 31050 30950 1480
416 20250318 131000 29190214125 31050 30900 31050 30900 2348
417 20250318 130900 29117426725 30900 30950 30950 30900 1412
418 20250318 130800 29073729425 31000 30950 31000 30950 961
419 20250318 130700 29043985625 31000 30950 31000 30950 88
420 20250318 130600 29041261825 30950 31000 31000 30950 3897
421 20250318 130500 28920648925 31000 31000 31000 30950 537
422 20250318 130400 28904007675 31000 30950 31000 30950 1023
423 20250318 130300 28872306025 30950 31000 31000 30950 1248
424 20250318 130200 28833621400 30950 30950 31000 30900 2956
425 20250318 130100 28742097500 30900 30850 30950 30800 3931
426 20250318 130000 28620714300 30800 30850 30850 30800 107
427 20250318 125900 28617417700 30800 30800 30850 30800 522
428 20250318 125800 28601340000 30800 30825 30825 30800 319
429 20250318 125700 28591514750 30800 30800 30800 30800 376
430 20250318 125600 28579933950 30850 30850 30850 30800 2464
431 20250318 125500 28504035000 30800 30900 30900 30800 2120
432 20250318 125400 28438679250 30900 30850 30900 30850 166
433 20250318 125300 28433558100 30850 30850 30900 30850 412
434 20250318 125200 28420847100 30850 30850 30900 30850 893
435 20250318 125100 28393298000 30850 30900 30900 30850 260
436 20250318 125000 28385276400 30900 30850 30900 30850 67
437 20250318 124900 28383208700 30850 30800 30900 30800 1003
438 20250318 124800 28352272175 30850 30850 30850 30800 137
439 20250318 124700 28348052125 30850 30850 30850 30800 666
440 20250318 124600 28327534075 30825 30800 30825 30800 586
441 20250318 124500 28309485250 30850 30850 30850 30850 534
442 20250318 124400 28293011350 30850 30800 30850 30800 459
443 20250318 124300 28278873450 30850 30850 30850 30800 354
444 20250318 124200 28267963550 30850 30850 30850 30800 153
445 20250318 124100 28263244600 30850 30850 30850 30800 830
446 20250318 124000 28237668900 30800 30800 30850 30800 417
447 20250318 123900 28224825250 30800 30750 30800 30750 269
448 20250318 123800 28216540500 30800 30800 30800 30750 667
449 20250318 123700 28195997050 30800 30850 30850 30750 213
450 20250318 123600 28189435700 30850 30800 30850 30750 399
451 20250318 123500 28177162275 30800 30750 30800 30750 732
452 20250318 123400 28154624275 30750 30800 30800 30750 518
453 20250318 123300 28138686350 30800 30800 30800 30750 206
454 20250318 123200 28132349050 30800 30800 30850 30800 436
455 20250318 123100 28118918650 30850 30800 30850 30800 262
456 20250318 123000 28110841550 30800 30800 30850 30750 281
457 20250318 122900 28102189775 30750 30800 30800 30750 2683
458 20250318 122800 28019624625 30800 30850 30875 30800 2123
459 20250318 122700 27954235725 30850 30850 30850 30850 149
460 20250318 122600 27949639075 30850 30900 30900 30850 267
461 20250318 122500 27941398925 30900 30850 30900 30850 364
462 20250318 122400 27930169050 30850 30850 30850 30850 278
463 20250318 122300 27921592750 30850 30800 30900 30800 769
464 20250318 122200 27897869900 30850 30850 30850 30800 95
465 20250318 122100 27894939550 30850 30850 30850 30800 582
466 20250318 122000 27876991175 30850 30900 30900 30750 2965
467 20250318 121900 27785681325 30800 30900 30900 30800 2877
468 20250318 121800 27696989675 30850 30900 30900 30850 313
469 20250318 121700 27687327525 30900 30900 30900 30850 66
470 20250318 121600 27685288625 30850 30850 30900 30850 355
471 20250318 121500 27674334225 30900 30875 30900 30850 205
472 20250318 121400 27668007625 30900 30900 30900 30850 344
473 20250318 121300 27657388025 30900 30875 30900 30875 469
474 20250318 121200 27642897250 30900 30900 30900 30900 109
475 20250318 121100 27639529150 30900 30875 30900 30850 479
476 20250318 121000 27624730350 30900 30900 30900 30900 0
477 20250318 120900 27624730350 30900 30850 30900 30850 58
478 20250318 120800 27622940800 30850 30900 30900 30850 678
479 20250318 120700 27602023300 30900 30900 30900 30850 45
480 20250318 120600 27600632900 30800 30850 30900 30800 502
481 20250318 120500 27585140900 30850 30800 30850 30800 1666
482 20250318 120400 27533808050 30800 30800 30800 30800 72
483 20250318 120300 27531590450 30800 30800 30800 30800 466
484 20250318 120200 27517237650 30800 30800 30800 30800 698
485 20250318 120100 27495739250 30800 30850 30850 30800 2554
486 20250318 120000 27417055800 30850 30800 30850 30800 1103
487 20250318 115900 27383033200 30800 30800 30850 30800 1064
488 20250318 115800 27350261550 30800 30850 30900 30800 1348
489 20250318 115700 27308708000 30850 30900 30900 30850 432
490 20250318 115600 27295380250 30850 30850 30850 30800 982
491 20250318 115500 27265102550 30850 30850 30900 30800 2737
492 20250318 115400 27180666800 30850 30900 30900 30850 104
493 20250318 115300 27177453250 30900 30900 30900 30900 3049
494 20250318 115200 27083239150 30900 30950 30950 30900 2672
495 20250318 115100 27000605450 30950 30950 31000 30950 445
496 20250318 115000 26986832600 31000 31000 31000 30950 566
497 20250318 114900 26969306600 31000 31000 31000 30950 274
498 20250318 114800 26960820500 30950 31000 31000 30950 524
499 20250318 114700 26944586600 31000 31050 31050 31000 611
500 20250318 114600 26925644550 31050 31000 31050 31000 103
501 20250318 114500 26922451100 30950 30950 31000 30900 1353
502 20250318 114400 26880580100 30900 30950 30950 30900 327
503 20250318 114300 26870466350 30950 30950 30950 30950 256
504 20250318 114200 26862543150 30950 30950 31000 30950 120
505 20250318 114100 26858827700 30950 31000 31000 30950 607
506 20250318 114000 26840040500 30950 31050 31050 30950 1054
507 20250318 113900 26807367950 31000 31050 31100 31000 419
508 20250318 113800 26794355750 31050 31050 31100 31050 608
509 20250318 113700 26775476575 31050 31050 31100 31050 267
510 20250318 113600 26767185625 31050 31100 31150 31050 1257
511 20250318 113500 26728097625 31050 31100 31100 31050 838
512 20250318 113400 26702038925 31100 31050 31150 31050 1674
513 20250318 113300 26649965500 31050 31075 31100 31050 401
514 20250318 113200 26637513250 31100 31100 31150 31050 2548
515 20250318 113100 26558264075 31100 31050 31150 31050 2599
516 20250318 113000 26477457025 31100 31050 31100 31000 982
517 20250318 112900 26446967775 31050 31050 31050 31000 1682
518 20250318 112800 26394746575 31100 31100 31150 31050 3418
519 20250318 112700 26288420875 31100 31050 31100 31050 1264
520 20250318 112600 26249124875 31050 30950 31050 30950 9683
521 20250318 112500 25948918225 30950 30900 30950 30900 1843
522 20250318 112400 25891964450 30900 30800 30900 30775 768
523 20250318 112300 25868296000 30800 30800 30800 30800 68
524 20250318 112200 25866201600 30800 30800 30850 30800 1959
525 20250318 112100 25805814550 30800 30800 30800 30750 1613
526 20250318 112000 25756202850 30750 30750 30800 30750 748
527 20250318 111900 25733200800 30750 30800 30800 30750 852
528 20250318 111800 25706965250 30800 30800 30800 30800 283
529 20250318 111700 25698248850 30800 30800 30800 30750 869
530 20250318 111600 25671484925 30800 30850 30850 30800 101
531 20250318 111500 25668373025 30850 30750 30850 30750 2329
532 20250318 111400 25596647925 30750 30800 30800 30750 1170
533 20250318 111300 25560670175 30800 30750 30800 30750 3610
534 20250318 111200 25449662125 30750 30850 30850 30750 1202
535 20250318 111100 25412653525 30800 30800 30850 30800 138
536 20250318 111000 25408402825 30800 30800 30800 30750 2099
537 20250318 110900 25343843425 30800 30800 30850 30800 3758
538 20250318 110800 25228092400 30800 30850 30850 30800 486
539 20250318 110700 25213115425 30850 30850 30850 30825 13
540 20250318 110600 25212714450 30850 30800 30875 30800 1758
541 20250318 110500 25158498175 30850 30850 30900 30800 1898
542 20250318 110400 25099957975 30850 30900 30900 30850 525
543 20250318 110300 25083760125 30900 30950 30950 30900 2336
544 20250318 110200 25011569825 31000 30950 31000 30900 1392
545 20250318 110100 24968487625 30900 30900 30950 30900 198
546 20250318 110000 24962367775 30900 30925 30950 30900 868
547 20250318 105900 24935516025 30950 30900 30950 30900 166
548 20250318 105800 24930378525 30900 30900 30950 30850 375
549 20250318 105700 24918791425 30950 30900 30950 30850 1036
550 20250318 105600 24886809225 30900 30875 30900 30850 389
551 20250318 105500 24874804675 30850 30900 30925 30850 942
552 20250318 105400 24845700700 30900 30950 30950 30900 1131
553 20250318 105300 24810752450 30900 30950 30950 30900 801
554 20250318 105200 24786001300 30900 30900 30950 30900 179
555 20250318 105100 24780470150 30900 30850 30900 30850 1135
556 20250318 105000 24745430100 30900 30900 30950 30850 685
557 20250318 104900 24724281800 30900 30900 30950 30900 1651
558 20250318 104800 24673264750 30950 30900 30950 30850 3618
559 20250318 104700 24561462850 30900 30900 30900 30850 1100
560 20250318 104600 24527524350 30850 30850 30900 30850 1426
561 20250318 104500 24483527250 30900 30950 30950 30900 2396
562 20250318 104400 24409490700 30900 30900 30950 30900 140
563 20250318 104300 24405161550 30900 30950 30950 30900 1935
564 20250318 104200 24345320550 30950 30950 31000 30950 769
565 20250318 104100 24321510150 30950 30900 31000 30850 2220
566 20250318 104000 24252834350 30800 30900 30900 30800 1663
567 20250318 103900 24201513050 30850 30850 30850 30800 843
568 20250318 103800 24175519975 30800 30800 30850 30800 166
569 20250318 103700 24170406075 30800 30850 30900 30800 663
570 20250318 103600 24149958275 30850 30850 30850 30800 730
571 20250318 103500 24127441125 30800 30850 30900 30800 959
572 20250318 103400 24097846075 30850 30900 30900 30850 1635
573 20250318 103300 24047398175 30900 30900 30900 30850 287
574 20250318 103200 24038541725 30800 30850 30900 30800 755
575 20250318 103100 24015250875 30850 30900 30900 30850 525
576 20250318 103000 23999053025 30850 30900 30900 30800 1154
577 20250318 102900 23963438025 30900 30850 30900 30800 1029
578 20250318 102800 23931695325 30850 30800 30850 30750 2021
579 20250318 102700 23869479825 30800 30750 30800 30750 315
580 20250318 102600 23859784925 30750 30750 30800 30750 200
581 20250318 102500 23853632775 30750 30800 30800 30750 620
582 20250318 102400 23834545225 30800 30800 30850 30750 224
583 20250318 102300 23827647225 30850 30775 30850 30750 1153
584 20250318 102200 23792178900 30750 30750 30800 30750 675
585 20250318 102100 23771415350 30800 30800 30800 30750 720
586 20250318 102000 23749260200 30800 30850 30850 30800 952
587 20250318 101900 23719927600 30850 30750 30850 30750 847
588 20250318 101800 23693839950 30750 30800 30800 30750 738
589 20250318 101700 23671143150 30800 30750 30800 30725 2369
590 20250318 101600 23598269050 30750 30750 30800 30750 2853
591 20250318 101500 23510538600 30800 30800 30800 30700 3632
592 20250318 101400 23398796400 30750 30800 30825 30750 5383
593 20250318 101300 23233101425 30825 30800 30850 30800 1632
594 20250318 101200 23182771425 30800 30850 30900 30800 4231
595 20250318 101100 23052336225 30900 30900 30950 30850 1497
596 20250318 101000 23006128275 30900 31100 31100 30900 5180
597 20250318 100900 22845699725 31100 31150 31150 31050 5315
598 20250318 100800 22680309525 31100 31025 31200 31025 10683
599 20250318 100700 22347879775 31050 30900 31050 30800 7020
600 20250318 100600 22130627500 30900 30800 30900 30750 3120
601 20250318 100500 22034481600 30750 30750 30850 30750 2896
602 20250318 100400 21945341900 30800 30950 30950 30700 5077
603 20250318 100300 21788570900 30950 30850 30950 30750 9505
604 20250318 100200 21494840100 30900 30650 30900 30600 7475
605 20250318 100100 21265142250 30650 30700 30700 30650 2068
606 20250318 100000 21201719500 30650 30600 30800 30550 9379
607 20250318 095900 20914002550 30500 30550 30650 30500 19720
608 20250318 095800 20311772475 30550 30650 30650 30550 7572
609 20250318 095700 20080151125 30650 30675 30675 30600 2766
610 20250318 095600 19995466775 30650 30650 30700 30600 5572
611 20250318 095500 19824754400 30650 30600 30700 30600 3950
612 20250318 095400 19703711650 30650 30600 30650 30600 5743
613 20250318 095300 19527940400 30600 30600 30650 30600 13548
614 20250318 095200 19113307400 30600 30700 30700 30600 10709
615 20250318 095100 18785164700 30700 30750 30750 30650 9449
616 20250318 095000 18495115925 30750 30750 30800 30750 6411
617 20250318 094900 18297953800 30800 30825 30850 30800 5037
618 20250318 094800 18142805500 30850 30800 30900 30800 1805
619 20250318 094700 18087156625 30850 30850 30900 30800 1381
620 20250318 094600 18044558800 30850 30900 30900 30800 8567
621 20250318 094500 17780432750 30900 30950 31000 30900 6828
622 20250318 094400 17569280750 30950 31000 31000 30950 2803
623 20250318 094300 17482489300 31000 30950 31000 30925 3110
624 20250318 094200 17386227075 30950 31000 31000 30900 1457
625 20250318 094100 17341124575 30900 30900 31000 30900 6681
626 20250318 094000 17134364050 30900 31000 31000 30900 1516
627 20250318 093900 17087444400 31000 30950 31050 30900 978
628 20250318 093800 17057159250 31000 31050 31100 30950 2880
629 20250318 093700 16967859950 31000 31000 31100 30950 2719
630 20250318 093600 16883607600 31000 30950 31050 30950 1362
631 20250318 093500 16841403225 30900 31000 31050 30900 3953
632 20250318 093400 16719004325 31000 30800 31200 30800 4006
633 20250318 093300 16594717425 30800 30900 30900 30800 3748
634 20250318 093200 16479036000 30850 30900 30950 30850 4288
635 20250318 093100 16346653050 30900 30950 31000 30900 8347
636 20250318 093000 16088531050 31000 31000 31000 30950 2881
637 20250318 092900 15999253950 31000 30975 31000 30975 982
638 20250318 092800 15968827325 30950 31000 31100 30950 4006
639 20250318 092700 15844651875 31000 31100 31150 31000 5303
640 20250318 092600 15679745925 31100 31000 31150 31000 3265
641 20250318 092500 15578299025 31050 30950 31050 30900 6378
642 20250318 092400 15381081875 31000 31100 31200 30950 7295
643 20250318 092300 15154705375 31150 31300 31350 31100 16296
644 20250318 092200 14645707600 31350 31350 31400 31250 16254
645 20250318 092100 14136457050 31300 31150 31350 31000 18358
646 20250318 092000 13562999650 31000 30850 31150 30850 7130
647 20250318 091900 13342264725 30850 30850 30900 30850 2723
648 20250318 091800 13258208550 30850 30950 31000 30850 6096
649 20250318 091700 13069905350 31000 31000 31050 30950 3409
650 20250318 091600 12964250750 31000 30850 31000 30850 10444
651 20250318 091500 12641120100 30850 30850 30900 30750 9255
652 20250318 091400 12355812225 30850 30900 30950 30850 3932
653 20250318 091300 12234315700 30900 31150 31150 30900 11786
654 20250318 091200 11869000875 31150 30900 31150 30850 21407
655 20250318 091100 11205289725 30850 30600 30900 30550 16055
656 20250318 091000 10712255300 30600 30850 30900 30550 39481
657 20250318 090900 9501851250 30850 30850 31000 30700 40050
658 20250318 090800 8268296125 30900 31050 31150 30850 36185
659 20250318 090700 7148266900 31050 31150 31250 31050 12070
660 20250318 090600 6772590300 31150 31300 31350 31100 17219
661 20250318 090500 6234676300 31300 31450 31450 31300 13770
662 20250318 090400 5802897850 31450 31450 31500 31350 8768
663 20250318 090300 5527420700 31450 31400 31550 31350 16525
664 20250318 090200 5008446525 31400 31550 31550 31250 34320
665 20250318 090100 3931017000 31550 31750 31800 31450 37239
666 20250318 090000 2753565475 31750 31850 32050 31700 86415