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

674
097950/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,201200,12311275250,253500,253500,253500,253500,1652
20250318,201100,12311275250,253500,253500,253500,253500,0
20250318,201000,12311275250,253500,253500,253500,253500,0
20250318,200900,12311275250,253500,253500,253500,253500,0
20250318,200800,12311275250,253500,253500,253500,253500,0
20250318,200700,12311275250,253500,253500,253500,253500,0
20250318,200600,12311275250,253500,253500,253500,253500,0
20250318,200500,12311275250,253500,253500,253500,253500,0
20250318,200400,12311275250,253500,253500,253500,253500,0
20250318,200300,12311275250,253500,253500,253500,253500,0
20250318,200200,12311275250,253500,253500,253500,253500,0
20250318,200100,12311275250,253500,253500,253500,253500,0
20250318,200000,12311275250,253500,253500,253500,253500,0
20250318,195900,12311275250,253500,253500,253500,253500,0
20250318,195800,12311275250,253500,253500,253500,253500,0
20250318,195700,12311275250,253500,253500,253500,253500,0
20250318,195600,12311275250,253500,253500,253500,253500,0
20250318,195500,12311275250,253500,253500,253500,253500,0
20250318,195400,12311275250,253500,253500,253500,253500,0
20250318,195300,12311275250,253500,253500,253500,253500,0
20250318,195200,12311275250,253500,253500,253500,253500,0
20250318,195100,12311275250,253500,253500,253500,253500,0
20250318,195000,12311275250,253500,253500,253500,253500,0
20250318,194900,12311275250,253500,253500,253500,253500,0
20250318,194800,12311275250,253500,253500,253500,253500,0
20250318,194700,12311275250,253500,253500,253500,253500,0
20250318,194600,12311275250,253500,253500,253500,253500,0
20250318,194500,12311275250,253500,253500,253500,253500,0
20250318,194400,12311275250,253500,253500,253500,253500,0
20250318,194300,12311275250,253500,253500,253500,253500,0
20250318,194200,12311275250,253500,253500,253500,253500,1652
20250318,194100,12311275250,253500,253500,253500,253500,0
20250318,194000,12311275250,253500,253500,253500,253500,0
20250318,193900,12311275250,253500,253500,253500,253500,0
20250318,193800,12311275250,253500,253500,253500,253500,0
20250318,193700,12311275250,253500,253500,253500,253500,0
20250318,193600,12311275250,253500,253500,253500,253500,0
20250318,193500,12311275250,253500,253500,253500,253500,0
20250318,193400,12311275250,253500,253500,253500,253500,0
20250318,193300,12311275250,253500,253500,253500,253500,0
20250318,193200,12311275250,253500,253500,253500,253500,0
20250318,193100,12311275250,253500,253500,253500,253500,0
20250318,193000,12311275250,253500,253500,253500,253500,0
20250318,192900,12311275250,253500,253500,253500,253500,0
20250318,192800,12311275250,253500,253500,253500,253500,0
20250318,192700,12311275250,253500,253500,253500,253500,0
20250318,192600,12311275250,253500,253500,253500,253500,0
20250318,192500,12311275250,253500,253500,253500,253500,0
20250318,192400,12311275250,253500,253500,253500,253500,0
20250318,192300,12311275250,253500,253500,253500,253500,0
20250318,192200,12311275250,253500,253500,253500,253500,0
20250318,192100,12311275250,253500,253500,253500,253500,0
20250318,192000,12311275250,253500,253500,253500,253500,0
20250318,191900,12311275250,253500,253500,253500,253500,0
20250318,191800,12311275250,253500,253500,253500,253500,0
20250318,191700,12311275250,253500,253500,253500,253500,0
20250318,191600,12311275250,253500,253500,253500,253500,0
20250318,191500,12311275250,253500,253500,253500,253500,0
20250318,191400,12311275250,253500,253500,253500,253500,0
20250318,191300,12311275250,253500,253500,253500,253500,0
20250318,191200,12311275250,253500,253500,253500,253500,1652
20250318,191100,12311275250,253500,253500,253500,253500,0
20250318,191000,12311275250,253500,253500,253500,253500,0
20250318,190900,12311275250,253500,253500,253500,253500,0
20250318,190800,12311275250,253500,253500,253500,253500,0
20250318,190700,12311275250,253500,253500,253500,253500,0
20250318,190600,12311275250,253500,253500,253500,253500,0
20250318,190500,12311275250,253500,253500,253500,253500,0
20250318,190400,12311275250,253500,253500,253500,253500,0
20250318,190300,12311275250,253500,253500,253500,253500,0
20250318,190200,12311275250,253500,253500,253500,253500,0
20250318,190100,12311275250,253500,253500,253500,253500,0
20250318,190000,12311275250,253500,253500,253500,253500,0
20250318,185900,12311275250,253500,253500,253500,253500,0
20250318,185800,12311275250,253500,253500,253500,253500,0
20250318,185700,12311275250,253500,253500,253500,253500,0
20250318,185600,12311275250,253500,253500,253500,253500,0
20250318,185500,12311275250,253500,253500,253500,253500,0
20250318,185400,12311275250,253500,253500,253500,253500,0
20250318,185300,12311275250,253500,253500,253500,253500,0
20250318,185200,12311275250,253500,253500,253500,253500,0
20250318,185100,12311275250,253500,253500,253500,253500,0
20250318,185000,12311275250,253500,253500,253500,253500,0
20250318,184900,12311275250,253500,253500,253500,253500,0
20250318,184800,12311275250,253500,253500,253500,253500,0
20250318,184700,12311275250,253500,253500,253500,253500,0
20250318,184600,12311275250,253500,253500,253500,253500,0
20250318,184500,12311275250,253500,253500,253500,253500,0
20250318,184400,12311275250,253500,253500,253500,253500,0
20250318,184300,12311275250,253500,253500,253500,253500,0
20250318,184200,12311275250,253500,253500,253500,253500,1652
20250318,184100,12311275250,253500,253500,253500,253500,0
20250318,184000,12311275250,253500,253500,253500,253500,0
20250318,183900,12311275250,253500,253500,253500,253500,0
20250318,183800,12311275250,253500,253500,253500,253500,0
20250318,183700,12311275250,253500,253500,253500,253500,0
20250318,183600,12311275250,253500,253500,253500,253500,0
20250318,183500,12311275250,253500,253500,253500,253500,0
20250318,183400,12311275250,253500,253500,253500,253500,0
20250318,183300,12311275250,253500,253500,253500,253500,0
20250318,183200,12311275250,253500,253500,253500,253500,0
20250318,183100,12311275250,253500,253500,253500,253500,0
20250318,183000,12311275250,253500,253500,253500,253500,0
20250318,182900,12311275250,253500,253500,253500,253500,0
20250318,182800,12311275250,253500,253500,253500,253500,0
20250318,182700,12311275250,253500,253500,253500,253500,0
20250318,182600,12311275250,253500,253500,253500,253500,0
20250318,182500,12311275250,253500,253500,253500,253500,0
20250318,182400,12311275250,253500,253500,253500,253500,0
20250318,182300,12311275250,253500,253500,253500,253500,0
20250318,182200,12311275250,253500,253500,253500,253500,0
20250318,182100,12311275250,253500,253500,253500,253500,0
20250318,182000,12311275250,253500,253500,253500,253500,0
20250318,181900,12311275250,253500,253500,253500,253500,0
20250318,181800,12311275250,253500,253500,253500,253500,0
20250318,181700,12311275250,253500,253500,253500,253500,0
20250318,181600,12311275250,253500,253500,253500,253500,0
20250318,181500,12311275250,253500,253500,253500,253500,0
20250318,181400,12311275250,253500,253500,253500,253500,0
20250318,181300,12311275250,253500,253500,253500,253500,0
20250318,181200,12311275250,253500,253500,253500,253500,1652
20250318,181100,12311275250,253500,253500,253500,253500,0
20250318,181000,12311275250,253500,253500,253500,253500,0
20250318,180900,12311275250,253500,253500,253500,253500,0
20250318,180800,12311275250,253500,253500,253500,253500,0
20250318,180700,12311275250,253500,253500,253500,253500,0
20250318,180600,12311275250,253500,253500,253500,253500,0
20250318,180500,12311275250,253500,253500,253500,253500,0
20250318,180400,12311275250,253500,253500,253500,253500,0
20250318,180300,12311275250,253500,253500,253500,253500,0
20250318,180200,12311275250,253500,253500,253500,253500,0
20250318,180100,12311275250,253500,253500,253500,253500,0
20250318,180000,12311275250,253500,253500,253500,253500,0
20250318,175900,12311275250,253500,253500,253500,253500,0
20250318,175800,12311275250,253500,253500,253500,253500,0
20250318,175700,12311275250,253500,253500,253500,253500,0
20250318,175600,12311275250,253500,253500,253500,253500,0
20250318,175500,12311275250,253500,253500,253500,253500,0
20250318,175400,12311275250,253500,253500,253500,253500,0
20250318,175300,12311275250,253500,253500,253500,253500,0
20250318,175200,12311275250,253500,253500,253500,253500,0
20250318,175100,12311275250,253500,253500,253500,253500,0
20250318,175000,12311275250,253500,253500,253500,253500,0
20250318,174900,12311275250,253500,253500,253500,253500,0
20250318,174800,12311275250,253500,253500,253500,253500,0
20250318,174700,12311275250,253500,253500,253500,253500,0
20250318,174600,12311275250,253500,253500,253500,253500,0
20250318,174500,12311275250,253500,253500,253500,253500,0
20250318,174400,12311275250,253500,253500,253500,253500,0
20250318,174300,12311275250,253500,253500,253500,253500,0
20250318,174200,12311275250,253500,253500,253500,253500,1652
20250318,174100,12311275250,253500,253500,253500,253500,0
20250318,174000,12311275250,253500,253500,253500,253500,0
20250318,173900,12311275250,253500,253500,253500,253500,0
20250318,173800,12311275250,253500,253500,253500,253500,0
20250318,173700,12311275250,253500,253500,253500,253500,0
20250318,173600,12311275250,253500,253500,253500,253500,0
20250318,173500,12311275250,253500,253500,253500,253500,0
20250318,173400,12311275250,253500,253500,253500,253500,0
20250318,173300,12311275250,253500,253500,253500,253500,0
20250318,173200,12311275250,253500,253500,253500,253500,0
20250318,173100,12311275250,253500,253500,253500,253500,0
20250318,173000,12311275250,253500,253500,253500,253500,0
20250318,172900,12311275250,253500,253500,253500,253500,0
20250318,172800,12311275250,253500,253500,253500,253500,0
20250318,172700,12311275250,253500,253500,253500,253500,0
20250318,172600,12311275250,253500,253500,253500,253500,0
20250318,172500,12311275250,253500,253500,253500,253500,0
20250318,172400,12311275250,253500,253500,253500,253500,0
20250318,172300,12311275250,253500,253500,253500,253500,0
20250318,172200,12311275250,253500,253500,253500,253500,0
20250318,172100,12311275250,253500,253500,253500,253500,0
20250318,172000,12311275250,253500,253500,253500,253500,0
20250318,171900,12311275250,253500,253500,253500,253500,0
20250318,171800,12311275250,253500,253500,253500,253500,0
20250318,171700,12311275250,253500,253500,253500,253500,0
20250318,171600,12311275250,253500,253500,253500,253500,0
20250318,171500,12311275250,253500,253500,253500,253500,0
20250318,171400,12311275250,253500,253500,253500,253500,0
20250318,171300,12311275250,253500,253500,253500,253500,0
20250318,171200,12311275250,253500,253500,253500,253500,1652
20250318,171100,12311275250,253500,253500,253500,253500,0
20250318,171000,12311275250,253500,253500,253500,253500,0
20250318,170900,12311275250,253500,253500,253500,253500,0
20250318,170800,12311275250,253500,253500,253500,253500,0
20250318,170700,12311275250,253500,253500,253500,253500,0
20250318,170600,12311275250,253500,253500,253500,253500,0
20250318,170500,12311275250,253500,253500,253500,253500,0
20250318,170400,12311275250,253500,253500,253500,253500,0
20250318,170300,12311275250,253500,253500,253500,253500,0
20250318,170200,12311275250,253500,253500,253500,253500,0
20250318,170100,12311275250,253500,253500,253500,253500,0
20250318,170000,12311275250,253500,253500,253500,253500,0
20250318,165900,12311275250,253500,253500,253500,253500,0
20250318,165800,12311275250,253500,253500,253500,253500,0
20250318,165700,12311275250,253500,253500,253500,253500,0
20250318,165600,12311275250,253500,253500,253500,253500,0
20250318,165500,12311275250,253500,253500,253500,253500,0
20250318,165400,12311275250,253500,253500,253500,253500,0
20250318,165300,12311275250,253500,253500,253500,253500,0
20250318,165200,12311275250,253500,253500,253500,253500,0
20250318,165100,12311275250,253500,253500,253500,253500,0
20250318,165000,12311275250,253500,253500,253500,253500,0
20250318,164900,12311275250,253500,253500,253500,253500,0
20250318,164800,12311275250,253500,253500,253500,253500,0
20250318,164700,12311275250,253500,253500,253500,253500,0
20250318,164600,12311275250,253500,253500,253500,253500,0
20250318,164500,12311275250,253500,253500,253500,253500,0
20250318,164400,12311275250,253500,253500,253500,253500,0
20250318,164300,12311275250,253500,253500,253500,253500,0
20250318,164200,12311275250,253500,253500,253500,253500,1652
20250318,164100,12311275250,253500,253500,253500,253500,0
20250318,164000,12311275250,253500,253500,253500,253500,0
20250318,163900,12311275250,253500,253500,253500,253500,0
20250318,163800,12311275250,253500,253500,253500,253500,0
20250318,163700,12311275250,253500,253500,253500,253500,0
20250318,163600,12311275250,253500,253500,253500,253500,0
20250318,163500,12311275250,253500,253500,253500,253500,0
20250318,163400,12311275250,253500,253500,253500,253500,0
20250318,163300,12311275250,253500,253500,253500,253500,0
20250318,163200,12311275250,253500,253500,253500,253500,0
20250318,163100,12311275250,253500,253500,253500,253500,0
20250318,163000,12311275250,253500,253500,253500,253500,0
20250318,162900,12311275250,253500,253500,253500,253500,0
20250318,162800,12311275250,253500,253500,253500,253500,0
20250318,162700,12311275250,253500,253500,253500,253500,0
20250318,162600,12311275250,253500,253500,253500,253500,0
20250318,162500,12311275250,253500,253500,253500,253500,0
20250318,162400,12311275250,253500,253500,253500,253500,0
20250318,162300,12311275250,253500,253500,253500,253500,0
20250318,162200,12311275250,253500,253500,253500,253500,0
20250318,162100,12311275250,253500,253500,253500,253500,0
20250318,162000,12311275250,253500,253500,253500,253500,0
20250318,161900,12311275250,253500,253500,253500,253500,0
20250318,161800,12311275250,253500,253500,253500,253500,0
20250318,161700,12311275250,253500,253500,253500,253500,0
20250318,161600,12311275250,253500,253500,253500,253500,0
20250318,161500,12311275250,253500,253500,253500,253500,0
20250318,161400,12311275250,253500,253500,253500,253500,0
20250318,161300,12311275250,253500,253500,253500,253500,0
20250318,161200,12311275250,253500,253500,253500,253500,1652
20250318,161100,12311275250,253500,253500,253500,253500,0
20250318,161000,12311275250,253500,253500,253500,253500,0
20250318,160900,12311275250,253500,253500,253500,253500,0
20250318,160800,12311275250,253500,253500,253500,253500,0
20250318,160700,12311275250,253500,253500,253500,253500,0
20250318,160600,12311275250,253500,253500,253500,253500,0
20250318,160500,12311275250,253500,253500,253500,253500,0
20250318,160400,12311275250,253500,253500,253500,253500,0
20250318,160300,12311275250,253500,253500,253500,253500,0
20250318,160200,12311275250,253500,253500,253500,253500,0
20250318,160100,12311275250,253500,253500,253500,253500,0
20250318,160000,12311275250,253500,253500,253500,253500,0
20250318,155900,12311275250,253500,253500,253500,253500,0
20250318,155800,12311275250,253500,253500,253500,253500,0
20250318,155700,12311275250,253500,253500,253500,253500,0
20250318,155600,12311275250,253500,253500,253500,253500,0
20250318,155500,12311275250,253500,253500,253500,253500,0
20250318,155400,12311275250,253500,253500,253500,253500,0
20250318,155300,12311275250,253500,253500,253500,253500,0
20250318,155200,12311275250,253500,253500,253500,253500,0
20250318,155100,12311275250,253500,253500,253500,253500,0
20250318,155000,12311275250,253500,253500,253500,253500,0
20250318,154900,12311275250,253500,253500,253500,253500,0
20250318,154800,12311275250,253500,253500,253500,253500,0
20250318,154700,12311275250,253500,253500,253500,253500,0
20250318,154600,12311275250,253500,253500,253500,253500,0
20250318,154500,12311275250,253500,253500,253500,253500,0
20250318,154400,12311275250,253500,253500,253500,253500,0
20250318,154300,12311275250,253500,253500,253500,253500,0
20250318,154200,12311275250,253500,253500,253500,253500,1652
20250318,154100,12311275250,253500,253500,253500,253500,0
20250318,154000,12311275250,253500,253500,253500,253500,0
20250318,153900,12311275250,253500,253500,253500,253500,0
20250318,153800,12311275250,253500,253500,253500,253500,0
20250318,153700,12311275250,253500,253500,253500,253500,0
20250318,153600,12311275250,253500,253500,253500,253500,0
20250318,153500,12311275250,253500,253500,253500,253500,0
20250318,153400,12311275250,253500,253500,253500,253500,0
20250318,153300,12311275250,253500,253500,253500,253500,0
20250318,153200,12311275250,253500,253500,253500,253500,0
20250318,153100,12311275250,253500,253500,253500,253500,0
20250318,153000,12311275250,253500,253500,253500,253500,1652
20250318,152900,11892493250,254000,254000,254000,254000,0
20250318,152800,11892493250,254000,254000,254000,254000,0
20250318,152700,11892493250,254000,254000,254000,254000,0
20250318,152600,11892493250,254000,254000,254000,254000,0
20250318,152500,11892493250,254000,254000,254000,254000,0
20250318,152400,11892493250,254000,254000,254000,254000,0
20250318,152300,11892493250,254000,254000,254000,254000,0
20250318,152200,11892493250,254000,254000,254000,254000,0
20250318,152100,11892493250,254000,254000,254000,254000,0
20250318,152000,11892493250,254000,254000,254000,254000,0
20250318,151900,11892493250,254000,254000,254500,254000,247
20250318,151800,11829661750,254000,254000,254500,254000,139
20250318,151700,11794306250,253500,253500,254500,253500,87
20250318,151600,11772219750,253500,254000,254500,253500,164
20250318,151500,11730546750,254000,254000,255000,254000,504
20250318,151400,11602219750,254500,254000,254500,253500,791
20250318,151300,11401232250,254000,254000,254000,253500,71
20250318,151200,11383210750,254000,253500,254000,253500,94
20250318,151100,11359371250,253500,254000,254000,253500,62
20250318,151000,11343648750,253500,253500,254000,253500,41
20250318,150900,11333246750,253500,254000,254000,253500,203
20250318,150800,11281774750,253500,254000,254000,253500,154
20250318,150700,11242696250,253500,253500,254000,253500,103
20250318,150600,11216543750,254000,254000,254000,253500,66
20250318,150500,11199807000,254000,253500,254000,253500,26
20250318,150400,11193210000,254000,254000,254000,253500,27
20250318,150300,11186360000,254000,254000,254000,253500,62
20250318,150200,11170623500,254000,254000,254000,253500,25
20250318,150100,11164284500,253500,253500,254000,253500,34
20250318,150000,11155659500,253500,254000,254500,253500,620
20250318,145900,10998195500,254500,254000,254500,254000,40
20250318,145800,10988025000,254000,254000,254500,253500,417
20250318,145700,10882063000,254000,253500,254000,253500,64
20250318,145600,10865832500,254000,253500,254000,253500,27
20250318,145500,10858981000,253500,253500,254000,253500,32
20250318,145400,10850866000,253500,254000,254000,253500,31
20250318,145300,10843001000,254000,253500,254000,253500,25
20250318,145200,10836659000,254000,254000,254000,253500,40
20250318,145100,10826509000,254000,254000,254000,253500,102
20250318,145000,10800609000,253500,254000,254000,253500,164
20250318,144900,10758960500,254000,253500,254000,253500,57
20250318,144800,10744502500,254000,254000,254000,253500,18
20250318,144700,10739935000,253500,253500,254000,253500,66
20250318,144600,10723199000,254000,254000,254000,253500,45
20250318,144500,10711782500,254000,253500,254000,253500,89
20250318,144400,10689211000,254000,253500,254000,253500,100
20250318,144300,10663820500,253500,254000,254000,253500,96
20250318,144200,10639468500,254000,254000,254000,253500,36
20250318,144100,10630333500,254000,253500,254000,253500,46
20250318,144000,10618666500,254000,254000,254000,253500,55
20250318,143900,10604705000,254000,254000,254000,253500,44
20250318,143800,10593536000,254000,253500,254000,253500,88
20250318,143700,10571213000,254000,253500,254000,253500,43
20250318,143600,10560301500,254000,254000,254000,253500,78
20250318,143500,10540497000,253500,254000,254000,253500,35
20250318,143400,10531620500,253500,254000,254000,253500,25
20250318,143300,10525281500,253500,253500,253500,253500,55
20250318,143200,10511339000,254000,253750,254000,253500,39
20250318,143100,10501444500,253500,253750,253750,253500,41
20250318,143000,10491047500,253500,253500,253750,253500,41
20250318,142900,10480649750,253500,253500,253750,253500,27
20250318,142800,10473804250,253500,253500,254000,253500,84
20250318,142700,10452479750,253500,254000,254000,253500,85
20250318,142600,10430927750,254000,254000,254500,254000,149
20250318,142500,10393079750,254000,254000,254500,254000,165
20250318,142400,10351165250,254000,254000,254500,254000,45
20250318,142300,10339734750,254000,254000,254500,254000,40
20250318,142200,10329566250,254500,254500,254500,254000,32
20250318,142100,10321436250,254000,254000,254000,254000,16
20250318,142000,10317372250,254000,254500,254500,254000,19
20250318,141900,10312541750,254000,254500,254500,254000,45
20250318,141800,10301110750,254500,254500,254500,254000,77
20250318,141700,10281521250,254000,254000,254500,254000,52
20250318,141600,10268311750,254000,254000,254500,254000,117
20250318,141500,10238544250,254000,254500,254500,254000,474
20250318,141400,10117982250,254500,254500,255000,254500,62
20250318,141300,10102201750,255000,255000,255000,254500,47
20250318,141200,10090221750,254500,255500,255500,254500,61
20250318,141100,10074655750,255000,254500,255000,254500,729
20250318,141000,9888764750,255000,254500,255000,254500,14
20250318,140900,9885197750,254500,254500,255000,254500,24
20250318,140800,9879081750,255000,255000,255000,254500,32
20250318,140700,9870928250,254500,254500,254500,254500,4
20250318,140600,9869910250,254500,254500,255000,254500,23
20250318,140500,9864049250,254500,254500,255000,254500,9
20250318,140400,9861755250,255000,254500,255000,254500,8
20250318,140300,9859715750,254500,255000,255000,254500,31
20250318,140200,9851814250,254500,254500,255000,254500,15
20250318,140100,9847991750,255000,254500,255000,254500,27
20250318,140000,9841109250,254500,254500,255000,254500,32
20250318,135900,9832958750,254500,254500,255000,254500,12
20250318,135800,9829900750,255000,254500,255000,254500,22
20250318,135700,9824293250,255000,254500,255000,254500,9
20250318,135600,9822000750,254500,254500,255000,254500,18
20250318,135500,9817415750,254500,254500,255000,254500,12
20250318,135400,9814360750,254500,255000,255000,254500,15
20250318,135300,9810538750,254500,254500,255000,254500,23
20250318,135200,9804684750,254500,254500,255000,254500,48
20250318,135100,9792465750,254500,254500,254500,254000,53
20250318,135000,9778979750,254500,254000,254500,254000,523
20250318,134900,9645877750,254500,254500,254500,254000,16
20250318,134800,9641808250,254500,254000,254500,254000,14
20250318,134700,9638250250,254500,254500,254500,254000,8
20250318,134600,9636216250,254500,254000,254500,254000,34
20250318,134500,9627575750,254000,254500,254500,254000,730
20250318,134400,9441804750,255000,255000,255000,254500,12
20250318,134300,9438746250,254500,255000,255000,254500,6
20250318,134200,9437218250,254500,254500,255000,254500,13
20250318,134100,9433906250,254500,254500,255000,254500,143
20250318,134000,9397512250,255000,254500,255000,254500,20
20250318,133900,9392420750,254500,254500,255000,254500,74
20250318,133800,9373583750,254500,254500,255000,254500,24
20250318,133700,9367471750,254500,255000,255000,254500,71
20250318,133600,9349368250,254500,254500,254500,254500,1
20250318,133500,9349113750,255000,254500,255000,254500,71
20250318,133400,9331012750,255000,254500,255000,254500,21
20250318,133300,9325658750,255000,254500,255000,254500,50
20250318,133200,9312912250,254500,254500,255000,254500,19
20250318,133100,9308070750,254500,255000,255000,254500,7
20250318,133000,9306287750,254500,255000,255000,254500,15
20250318,132900,9302465750,254500,255000,255000,254500,16
20250318,132800,9298388750,254500,254500,255000,254500,70
20250318,132700,9280543750,254500,254500,255000,254500,153
20250318,132600,9241601250,254500,254500,255000,254500,11
20250318,132500,9238800250,254500,255000,255000,254500,12
20250318,132400,9235742750,254500,254500,255000,254500,11
20250318,132300,9232941750,254500,255000,255000,254500,7
20250318,132200,9231159250,255000,254500,255000,254500,114
20250318,132100,9202142750,254500,254500,255000,254500,7
20250318,132000,9200360250,255000,254500,255000,254500,12
20250318,131900,9197302750,254500,254500,255000,254500,96
20250318,131800,9172863250,254500,255000,255000,254500,18
20250318,131700,9168274750,254500,254500,255500,254500,7
20250318,131600,9166491750,255500,255000,255500,254500,33
20250318,131500,9158077250,255000,255500,255500,254500,84
20250318,131400,9136693250,254500,255000,255500,254500,13
20250318,131300,9133380250,255000,254500,255000,254500,59
20250318,131200,9118338250,255000,255000,255000,255000,2
20250318,131100,9117828250,254500,254500,255000,254500,140
20250318,131000,9082135250,254500,255000,255000,254500,18
20250318,130900,9077548750,255000,255000,255000,254500,16
20250318,130800,9073472500,254500,255000,255000,254500,9
20250318,130700,9071178500,254500,254500,255000,254500,19
20250318,130600,9066342000,255000,255000,255000,254500,15
20250318,130500,9062518000,255000,254500,255000,254500,16
20250318,130400,9058442000,254500,254500,255000,254500,15
20250318,130300,9054618500,254500,254500,255000,254500,76
20250318,130200,9035272500,254500,254500,255000,254500,16
20250318,130100,9031199500,254500,254500,255000,254500,255
20250318,130000,8966177000,255000,254500,255000,254500,28
20250318,125900,8959047500,255000,254500,255000,254500,31
20250318,125800,8951150000,254500,255000,255000,254500,25
20250318,125700,8944781500,254500,255000,255000,254500,29
20250318,125600,8937390000,254500,255000,255000,254500,12
20250318,125500,8934331500,254500,254500,255000,254500,18
20250318,125400,8929749500,254500,255000,255500,254500,411
20250318,125300,8824921500,255500,255000,255500,255000,30
20250318,125200,8817265000,255250,255250,255500,255000,111
20250318,125100,8788949250,255000,255000,255250,255000,16
20250318,125000,8784867000,255250,255000,255250,255000,16
20250318,124900,8780785500,255500,255500,255500,255000,11
20250318,124800,8777976500,255500,255500,255500,255000,12
20250318,124700,8774914000,255000,255000,255500,255000,11
20250318,124600,8772107000,255500,255000,255500,255000,28
20250318,124500,8764958500,255500,255000,255500,255000,16
20250318,124400,8760873500,255500,255000,255500,255000,101
20250318,124300,8735070500,255500,255000,255500,255000,5
20250318,124200,8733795000,255000,255000,255500,255000,157
20250318,124100,8693693000,255500,255500,255500,255000,15
20250318,124000,8689863000,255500,255500,255500,255000,15
20250318,123900,8686037000,255000,255500,255500,255000,60
20250318,123800,8670713500,255000,255500,255500,255000,22
20250318,123700,8665099500,255000,255500,255500,255000,24
20250318,123600,8658974500,255000,255500,255500,255000,7
20250318,123500,8657188000,255000,255500,255500,255000,4
20250318,123400,8656167000,255500,255500,255500,255000,17
20250318,123300,8651826000,255000,255500,255500,255000,15
20250318,123200,8647999500,255000,255000,255500,255000,19
20250318,123100,8643146500,255000,255000,255500,255000,7
20250318,123000,8641360000,255000,255000,255500,255000,14
20250318,122900,8637788500,255500,255500,255500,255000,111
20250318,122800,8609478000,255000,255500,255500,255000,6
20250318,122700,8607946500,255000,255500,255500,255000,16
20250318,122600,8603861000,255000,255000,255500,255000,8
20250318,122500,8601820500,255000,255000,255500,255000,37
20250318,122400,8592384000,254500,254500,255500,254500,72
20250318,122300,8574011000,254500,254500,255000,254500,15
20250318,122200,8570191000,255000,255000,255000,254500,68
20250318,122100,8552852000,255000,255000,255000,254500,10
20250318,122000,8550303000,255000,255000,255000,254500,42
20250318,121900,8539595500,255000,255000,255000,254500,40
20250318,121800,8529398500,254500,255000,255000,254500,18
20250318,121700,8524809500,254500,255000,255000,254500,57
20250318,121600,8510276500,255000,255000,255500,255000,99
20250318,121500,8485026500,255000,255000,256000,255000,49
20250318,121400,8472509000,255000,255000,255500,255000,38
20250318,121300,8462805000,255000,255500,255500,255000,13
20250318,121200,8459484500,255000,255000,256000,255000,37
20250318,121100,8450026000,255000,255500,255500,255000,9
20250318,121000,8447728000,255000,255000,255500,255000,86
20250318,120900,8425778500,254500,255000,255000,254500,49
20250318,120800,8413288500,255000,255000,255000,254500,14
20250318,120700,8409719000,254500,255000,255000,254500,18
20250318,120600,8405131000,255000,255000,255000,254500,7
20250318,120500,8403348000,254500,254500,255000,254500,75
20250318,120400,8384225500,254500,255000,255000,254500,141
20250318,120300,8348273500,255000,255000,255500,255000,19
20250318,120200,8343422500,255500,255500,255500,255500,36
20250318,120100,8334224500,255000,255500,255500,255000,27
20250318,120000,8327328000,255500,255500,255500,255500,39
20250318,115900,8317363500,255500,255000,255500,255000,11
20250318,115800,8314556000,255500,255500,255500,255000,50
20250318,115700,8301782500,255000,255500,255500,255000,40
20250318,115600,8291565000,255000,255000,255500,255000,6
20250318,115500,8290034000,254500,255000,255500,254500,47
20250318,115400,8278049500,254500,254500,255500,254500,8
20250318,115300,8276010500,255000,255500,255500,254500,26
20250318,115200,8269380000,255500,255500,255500,254500,12
20250318,115100,8266315000,254500,255000,255500,254500,20
20250318,115000,8261218000,254500,254500,255000,254500,41
20250318,114900,8250777500,255000,255000,255500,254500,251
20250318,114800,8186759000,255000,254500,255000,254500,11
20250318,114700,8183957000,254500,255000,255000,254500,65
20250318,114600,8167391000,254500,254500,255000,254500,42
20250318,114500,8156682500,254500,255000,255000,254500,29
20250318,114400,8149295500,254500,255500,255500,254500,161
20250318,114300,8108233500,255000,255000,255000,255000,0
20250318,114200,8108233500,255000,255000,255000,255000,0
20250318,114100,8108233500,255000,255000,255000,255000,0
20250318,114000,8108233500,255000,255000,255000,255000,0
20250318,113900,8108233500,255000,255000,255000,255000,0
20250318,113800,8108233500,255000,255000,255000,255000,0
20250318,113700,8108233500,255000,255000,255000,255000,1
20250318,113600,8107978500,255500,255000,255500,255000,12
20250318,113500,8104915500,255500,255000,255500,255000,84
20250318,113400,8083492500,255000,254500,255500,254500,32
20250318,113300,8075339500,255500,255000,255500,254500,64
20250318,113200,8059007500,255000,254500,255000,254000,105
20250318,113100,8032253500,254000,254500,254500,254000,41
20250318,113000,8021831500,254000,254500,254500,254000,35
20250318,112900,8012925000,254500,254000,254500,254000,15
20250318,112800,8009110000,254000,254500,254500,254000,96
20250318,112700,7984723000,254000,255500,255500,254000,68
20250318,112600,7967418000,254500,254500,255000,254500,10
20250318,112500,7964872000,254500,255000,255500,254500,96
20250318,112400,7940435000,255500,255000,255500,255000,16
20250318,112300,7936351500,255500,254500,255500,254500,24
20250318,112200,7930241500,255000,255000,255500,254500,187
20250318,112100,7882588000,255000,254500,255000,254500,80
20250318,112000,7862227000,254000,254500,254500,254000,24
20250318,111900,7856126500,254000,254500,254500,254000,2
20250318,111800,7855618000,254500,255000,255500,254500,163
20250318,111700,7814107500,254500,254500,255500,254500,111
20250318,111600,7785789500,254500,254500,255000,254500,19
20250318,111500,7780953500,254500,254000,255500,254000,194
20250318,111400,7731545000,254500,254500,255000,254500,151
20250318,111300,7693114500,254500,254500,255000,254500,19
20250318,111200,7688278500,255000,254500,255000,254500,18
20250318,111100,7683693500,254500,255000,255000,254500,14
20250318,111000,7680126500,254500,254500,255000,254500,71
20250318,110900,7662053500,254500,254500,255000,254500,7
20250318,110800,7660271000,254500,255000,255000,254500,61
20250318,110700,7644740000,254500,254500,254500,254500,55
20250318,110600,7630742500,255000,255000,255000,254500,59
20250318,110500,7615710500,254500,255000,255000,254500,17
20250318,110400,7611380500,254500,254500,255000,254500,15
20250318,110300,7607561500,254500,254500,255000,254000,108
20250318,110200,7580075000,254500,254500,254500,254500,53
20250318,110100,7566586500,255000,255000,255000,254500,62
20250318,110000,7550780500,254500,255000,255000,254500,767
20250318,105900,7355525500,254500,255000,255000,254500,13
20250318,105800,7352215500,254500,254500,255000,254500,100
20250318,105700,7326744000,255000,255000,255000,254500,23
20250318,105600,7320880500,254500,255000,255500,254500,135
20250318,105500,7286482500,255000,255000,255500,255000,100
20250318,105400,7260965500,255000,255500,255500,254500,371
20250318,105300,7166362500,255500,255000,255500,255000,76
20250318,105200,7146979500,255000,255000,255500,255000,9
20250318,105100,7144683000,255000,255000,255500,254500,167
20250318,105000,7102064000,254500,255000,255000,254500,70
20250318,104900,7084216000,254500,255000,255000,254500,47
20250318,104800,7072252250,254750,254500,255000,254500,48
20250318,104700,7060015250,254500,254500,255000,254500,53
20250318,104600,7046505250,255000,254500,255000,254500,50
20250318,104500,7033755750,254500,254500,255000,254500,85
20250318,104400,7012096750,255000,255000,255000,254500,22
20250318,104300,7006493750,254500,255000,255000,254500,21
20250318,104200,7001145750,255000,255000,255000,254500,21
20250318,104100,6995793250,254500,255500,255500,254500,244
20250318,104000,6933594750,255000,255000,255500,255000,20
20250318,103900,6928492250,255000,255500,255500,255000,32
20250318,103800,6920321250,255000,255000,255500,255000,13
20250318,103700,6917005250,255000,255500,255500,255000,69
20250318,103600,6899407750,255500,254500,255500,254500,24
20250318,103500,6893284250,255500,255500,255500,255000,121
20250318,103400,6862422250,255500,255500,255500,255000,8
20250318,103300,6860378750,255000,255000,255500,255000,47
20250318,103200,6848391250,255000,256000,256000,255000,100
20250318,103100,6822868750,255500,256000,256000,255500,119
20250318,103000,6792463250,255500,256000,256000,255500,913
20250318,102900,6558740750,256000,256000,256500,256000,42
20250318,102800,6547981750,256000,257000,257000,256000,96
20250318,102700,6523358250,256500,256500,257000,256500,367
20250318,102600,6429198250,256500,257000,257000,256500,24
20250318,102500,6423034250,257000,256500,257000,256500,90
20250318,102400,6399932750,257000,256500,257000,256500,48
20250318,102300,6387600250,257000,256500,257000,256500,142
20250318,102200,6351122250,256500,257000,257000,256500,32
20250318,102100,6342901750,257000,257000,257000,256500,28
20250318,102000,6335711750,256500,256500,257000,256500,456
20250318,101900,6218543750,257000,256500,257000,256500,40
20250318,101800,6208277750,257000,256000,257000,256000,129
20250318,101700,6175170750,256500,256500,257000,256000,113
20250318,101600,6146150750,256500,256000,257000,256000,134
20250318,101500,6111739250,256000,256000,257000,255500,185
20250318,101400,6064308750,255500,255500,256000,255500,196
20250318,101300,6014209750,256000,256500,257000,255500,295
20250318,101200,5938546250,256500,255000,257000,255000,774
20250318,101100,5740228250,255000,255000,255500,255000,12
20250318,101000,5737167250,256000,255000,256000,255000,45
20250318,100900,5725655250,255000,256000,256000,254500,67
20250318,100800,5708530750,255500,254500,255500,254500,423
20250318,100700,5600537250,254500,254500,255000,254500,8
20250318,100600,5598500250,255000,254500,255000,254500,33
20250318,100500,5590095750,254500,254000,255000,254000,200
20250318,100400,5539112750,254000,254500,254500,254000,81
20250318,100300,5518526750,254000,254000,254500,254000,35
20250318,100200,5509627750,254000,254500,254500,254000,139
20250318,100100,5474284250,254500,255000,255000,254500,260
20250318,100000,5408113250,254500,254500,255000,254500,39
20250318,095900,5398174250,255000,255000,255000,254500,217
20250318,095800,5342877250,255000,254500,255000,254500,91
20250318,095700,5319713250,254500,255000,255500,254500,165
20250318,095600,5277653750,254500,255000,255500,254500,126
20250318,095500,5245523750,255000,255500,255500,255000,24
20250318,095400,5239402750,255000,255000,255500,255000,16
20250318,095300,5235322250,255000,255500,255500,255000,34
20250318,095200,5226645750,255500,255000,255500,254500,273
20250318,095100,5156939250,255000,255000,255500,255000,49
20250318,095000,5144443250,255000,254500,255000,254500,168
20250318,094900,5101610750,255000,255000,255000,254500,544
20250318,094800,4962927750,255000,255500,255500,255000,124
20250318,094700,4931263750,255500,255500,256000,255000,100
20250318,094600,4905708250,255500,255500,256000,254500,1260
20250318,094500,4584314750,255500,256000,256000,255500,161
20250318,094400,4543124750,256000,256000,256500,255500,2479
20250318,094300,3909128250,256000,255500,256000,255500,46
20250318,094200,3897359250,255500,255500,256000,255500,142
20250318,094100,3861067750,255500,256500,257000,255500,332
20250318,094000,3776157750,256000,256500,256500,256000,204
20250318,093900,3723841750,256500,256000,256500,255500,228
20250318,093800,3665432750,256500,256000,256500,256000,12
20250318,093700,3662360250,256000,256000,256500,256000,163
20250318,093600,3620562250,256000,256000,256000,256000,39
20250318,093500,3610578250,256500,256500,257000,256000,247
20250318,093400,3547232750,256500,256000,256500,255500,413
20250318,093300,3441431250,256000,256000,256500,256000,39
20250318,093200,3431437750,257000,256000,257000,256000,134
20250318,093100,3397070750,256000,255500,256500,255500,147
20250318,093000,3359412750,255500,256000,256000,255000,463
20250318,092900,3241143250,256000,256500,256500,255500,278
20250318,092800,3170000250,256500,256500,256500,256500,17
20250318,092700,3165639750,256000,256500,256500,256000,347
20250318,092600,3076757750,256000,256500,257000,256000,628
20250318,092500,2915689250,255500,256000,256500,255500,48
20250318,092400,2903394750,255500,255000,255500,255000,185
20250318,092300,2856139250,255000,255500,256000,255000,245
20250318,092200,2793478750,255500,255500,255500,255000,127
20250318,092100,2761043250,255000,255000,255000,255000,86
20250318,092000,2739113250,255500,255000,255500,255000,353
20250318,091900,2649050750,255500,255500,255500,255000,206
20250318,091800,2596428250,255500,256000,256500,255500,95
20250318,091700,2572127750,256000,256000,256000,256000,69
20250318,091600,2554463750,255500,256500,256500,255500,321
20250318,091500,2472280250,256500,256000,256500,256000,149
20250318,091400,2434068250,256500,256500,257000,256500,88
20250318,091300,2411494750,256500,256500,257000,256000,481
20250318,091200,2288106250,256500,257000,257000,256500,353
20250318,091100,2197409750,257000,257000,257500,257000,469
20250318,091000,2076830250,257000,257000,257500,256500,214
20250318,090900,2021827000,257000,257000,258000,256500,1771
20250318,090800,1566579500,257000,256500,257500,256500,574
20250318,090700,1419024000,256500,256000,257000,256000,591
20250318,090600,1267397500,256500,256000,257000,256000,817
20250318,090500,1057841500,256000,255500,256500,255500,928
20250318,090400,820343500,255500,254500,256500,254500,1172
20250318,090300,520588500,254500,253500,255000,253000,1232
20250318,090200,207342500,253000,253000,253000,252500,45
20250318,090100,195959500,253000,252500,253500,252500,205
20250318,090000,144041500,252500,253000,254000,252500,569
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 201200 12311275250 253500 253500 253500 253500 1652
3 20250318 201100 12311275250 253500 253500 253500 253500 0
4 20250318 201000 12311275250 253500 253500 253500 253500 0
5 20250318 200900 12311275250 253500 253500 253500 253500 0
6 20250318 200800 12311275250 253500 253500 253500 253500 0
7 20250318 200700 12311275250 253500 253500 253500 253500 0
8 20250318 200600 12311275250 253500 253500 253500 253500 0
9 20250318 200500 12311275250 253500 253500 253500 253500 0
10 20250318 200400 12311275250 253500 253500 253500 253500 0
11 20250318 200300 12311275250 253500 253500 253500 253500 0
12 20250318 200200 12311275250 253500 253500 253500 253500 0
13 20250318 200100 12311275250 253500 253500 253500 253500 0
14 20250318 200000 12311275250 253500 253500 253500 253500 0
15 20250318 195900 12311275250 253500 253500 253500 253500 0
16 20250318 195800 12311275250 253500 253500 253500 253500 0
17 20250318 195700 12311275250 253500 253500 253500 253500 0
18 20250318 195600 12311275250 253500 253500 253500 253500 0
19 20250318 195500 12311275250 253500 253500 253500 253500 0
20 20250318 195400 12311275250 253500 253500 253500 253500 0
21 20250318 195300 12311275250 253500 253500 253500 253500 0
22 20250318 195200 12311275250 253500 253500 253500 253500 0
23 20250318 195100 12311275250 253500 253500 253500 253500 0
24 20250318 195000 12311275250 253500 253500 253500 253500 0
25 20250318 194900 12311275250 253500 253500 253500 253500 0
26 20250318 194800 12311275250 253500 253500 253500 253500 0
27 20250318 194700 12311275250 253500 253500 253500 253500 0
28 20250318 194600 12311275250 253500 253500 253500 253500 0
29 20250318 194500 12311275250 253500 253500 253500 253500 0
30 20250318 194400 12311275250 253500 253500 253500 253500 0
31 20250318 194300 12311275250 253500 253500 253500 253500 0
32 20250318 194200 12311275250 253500 253500 253500 253500 1652
33 20250318 194100 12311275250 253500 253500 253500 253500 0
34 20250318 194000 12311275250 253500 253500 253500 253500 0
35 20250318 193900 12311275250 253500 253500 253500 253500 0
36 20250318 193800 12311275250 253500 253500 253500 253500 0
37 20250318 193700 12311275250 253500 253500 253500 253500 0
38 20250318 193600 12311275250 253500 253500 253500 253500 0
39 20250318 193500 12311275250 253500 253500 253500 253500 0
40 20250318 193400 12311275250 253500 253500 253500 253500 0
41 20250318 193300 12311275250 253500 253500 253500 253500 0
42 20250318 193200 12311275250 253500 253500 253500 253500 0
43 20250318 193100 12311275250 253500 253500 253500 253500 0
44 20250318 193000 12311275250 253500 253500 253500 253500 0
45 20250318 192900 12311275250 253500 253500 253500 253500 0
46 20250318 192800 12311275250 253500 253500 253500 253500 0
47 20250318 192700 12311275250 253500 253500 253500 253500 0
48 20250318 192600 12311275250 253500 253500 253500 253500 0
49 20250318 192500 12311275250 253500 253500 253500 253500 0
50 20250318 192400 12311275250 253500 253500 253500 253500 0
51 20250318 192300 12311275250 253500 253500 253500 253500 0
52 20250318 192200 12311275250 253500 253500 253500 253500 0
53 20250318 192100 12311275250 253500 253500 253500 253500 0
54 20250318 192000 12311275250 253500 253500 253500 253500 0
55 20250318 191900 12311275250 253500 253500 253500 253500 0
56 20250318 191800 12311275250 253500 253500 253500 253500 0
57 20250318 191700 12311275250 253500 253500 253500 253500 0
58 20250318 191600 12311275250 253500 253500 253500 253500 0
59 20250318 191500 12311275250 253500 253500 253500 253500 0
60 20250318 191400 12311275250 253500 253500 253500 253500 0
61 20250318 191300 12311275250 253500 253500 253500 253500 0
62 20250318 191200 12311275250 253500 253500 253500 253500 1652
63 20250318 191100 12311275250 253500 253500 253500 253500 0
64 20250318 191000 12311275250 253500 253500 253500 253500 0
65 20250318 190900 12311275250 253500 253500 253500 253500 0
66 20250318 190800 12311275250 253500 253500 253500 253500 0
67 20250318 190700 12311275250 253500 253500 253500 253500 0
68 20250318 190600 12311275250 253500 253500 253500 253500 0
69 20250318 190500 12311275250 253500 253500 253500 253500 0
70 20250318 190400 12311275250 253500 253500 253500 253500 0
71 20250318 190300 12311275250 253500 253500 253500 253500 0
72 20250318 190200 12311275250 253500 253500 253500 253500 0
73 20250318 190100 12311275250 253500 253500 253500 253500 0
74 20250318 190000 12311275250 253500 253500 253500 253500 0
75 20250318 185900 12311275250 253500 253500 253500 253500 0
76 20250318 185800 12311275250 253500 253500 253500 253500 0
77 20250318 185700 12311275250 253500 253500 253500 253500 0
78 20250318 185600 12311275250 253500 253500 253500 253500 0
79 20250318 185500 12311275250 253500 253500 253500 253500 0
80 20250318 185400 12311275250 253500 253500 253500 253500 0
81 20250318 185300 12311275250 253500 253500 253500 253500 0
82 20250318 185200 12311275250 253500 253500 253500 253500 0
83 20250318 185100 12311275250 253500 253500 253500 253500 0
84 20250318 185000 12311275250 253500 253500 253500 253500 0
85 20250318 184900 12311275250 253500 253500 253500 253500 0
86 20250318 184800 12311275250 253500 253500 253500 253500 0
87 20250318 184700 12311275250 253500 253500 253500 253500 0
88 20250318 184600 12311275250 253500 253500 253500 253500 0
89 20250318 184500 12311275250 253500 253500 253500 253500 0
90 20250318 184400 12311275250 253500 253500 253500 253500 0
91 20250318 184300 12311275250 253500 253500 253500 253500 0
92 20250318 184200 12311275250 253500 253500 253500 253500 1652
93 20250318 184100 12311275250 253500 253500 253500 253500 0
94 20250318 184000 12311275250 253500 253500 253500 253500 0
95 20250318 183900 12311275250 253500 253500 253500 253500 0
96 20250318 183800 12311275250 253500 253500 253500 253500 0
97 20250318 183700 12311275250 253500 253500 253500 253500 0
98 20250318 183600 12311275250 253500 253500 253500 253500 0
99 20250318 183500 12311275250 253500 253500 253500 253500 0
100 20250318 183400 12311275250 253500 253500 253500 253500 0
101 20250318 183300 12311275250 253500 253500 253500 253500 0
102 20250318 183200 12311275250 253500 253500 253500 253500 0
103 20250318 183100 12311275250 253500 253500 253500 253500 0
104 20250318 183000 12311275250 253500 253500 253500 253500 0
105 20250318 182900 12311275250 253500 253500 253500 253500 0
106 20250318 182800 12311275250 253500 253500 253500 253500 0
107 20250318 182700 12311275250 253500 253500 253500 253500 0
108 20250318 182600 12311275250 253500 253500 253500 253500 0
109 20250318 182500 12311275250 253500 253500 253500 253500 0
110 20250318 182400 12311275250 253500 253500 253500 253500 0
111 20250318 182300 12311275250 253500 253500 253500 253500 0
112 20250318 182200 12311275250 253500 253500 253500 253500 0
113 20250318 182100 12311275250 253500 253500 253500 253500 0
114 20250318 182000 12311275250 253500 253500 253500 253500 0
115 20250318 181900 12311275250 253500 253500 253500 253500 0
116 20250318 181800 12311275250 253500 253500 253500 253500 0
117 20250318 181700 12311275250 253500 253500 253500 253500 0
118 20250318 181600 12311275250 253500 253500 253500 253500 0
119 20250318 181500 12311275250 253500 253500 253500 253500 0
120 20250318 181400 12311275250 253500 253500 253500 253500 0
121 20250318 181300 12311275250 253500 253500 253500 253500 0
122 20250318 181200 12311275250 253500 253500 253500 253500 1652
123 20250318 181100 12311275250 253500 253500 253500 253500 0
124 20250318 181000 12311275250 253500 253500 253500 253500 0
125 20250318 180900 12311275250 253500 253500 253500 253500 0
126 20250318 180800 12311275250 253500 253500 253500 253500 0
127 20250318 180700 12311275250 253500 253500 253500 253500 0
128 20250318 180600 12311275250 253500 253500 253500 253500 0
129 20250318 180500 12311275250 253500 253500 253500 253500 0
130 20250318 180400 12311275250 253500 253500 253500 253500 0
131 20250318 180300 12311275250 253500 253500 253500 253500 0
132 20250318 180200 12311275250 253500 253500 253500 253500 0
133 20250318 180100 12311275250 253500 253500 253500 253500 0
134 20250318 180000 12311275250 253500 253500 253500 253500 0
135 20250318 175900 12311275250 253500 253500 253500 253500 0
136 20250318 175800 12311275250 253500 253500 253500 253500 0
137 20250318 175700 12311275250 253500 253500 253500 253500 0
138 20250318 175600 12311275250 253500 253500 253500 253500 0
139 20250318 175500 12311275250 253500 253500 253500 253500 0
140 20250318 175400 12311275250 253500 253500 253500 253500 0
141 20250318 175300 12311275250 253500 253500 253500 253500 0
142 20250318 175200 12311275250 253500 253500 253500 253500 0
143 20250318 175100 12311275250 253500 253500 253500 253500 0
144 20250318 175000 12311275250 253500 253500 253500 253500 0
145 20250318 174900 12311275250 253500 253500 253500 253500 0
146 20250318 174800 12311275250 253500 253500 253500 253500 0
147 20250318 174700 12311275250 253500 253500 253500 253500 0
148 20250318 174600 12311275250 253500 253500 253500 253500 0
149 20250318 174500 12311275250 253500 253500 253500 253500 0
150 20250318 174400 12311275250 253500 253500 253500 253500 0
151 20250318 174300 12311275250 253500 253500 253500 253500 0
152 20250318 174200 12311275250 253500 253500 253500 253500 1652
153 20250318 174100 12311275250 253500 253500 253500 253500 0
154 20250318 174000 12311275250 253500 253500 253500 253500 0
155 20250318 173900 12311275250 253500 253500 253500 253500 0
156 20250318 173800 12311275250 253500 253500 253500 253500 0
157 20250318 173700 12311275250 253500 253500 253500 253500 0
158 20250318 173600 12311275250 253500 253500 253500 253500 0
159 20250318 173500 12311275250 253500 253500 253500 253500 0
160 20250318 173400 12311275250 253500 253500 253500 253500 0
161 20250318 173300 12311275250 253500 253500 253500 253500 0
162 20250318 173200 12311275250 253500 253500 253500 253500 0
163 20250318 173100 12311275250 253500 253500 253500 253500 0
164 20250318 173000 12311275250 253500 253500 253500 253500 0
165 20250318 172900 12311275250 253500 253500 253500 253500 0
166 20250318 172800 12311275250 253500 253500 253500 253500 0
167 20250318 172700 12311275250 253500 253500 253500 253500 0
168 20250318 172600 12311275250 253500 253500 253500 253500 0
169 20250318 172500 12311275250 253500 253500 253500 253500 0
170 20250318 172400 12311275250 253500 253500 253500 253500 0
171 20250318 172300 12311275250 253500 253500 253500 253500 0
172 20250318 172200 12311275250 253500 253500 253500 253500 0
173 20250318 172100 12311275250 253500 253500 253500 253500 0
174 20250318 172000 12311275250 253500 253500 253500 253500 0
175 20250318 171900 12311275250 253500 253500 253500 253500 0
176 20250318 171800 12311275250 253500 253500 253500 253500 0
177 20250318 171700 12311275250 253500 253500 253500 253500 0
178 20250318 171600 12311275250 253500 253500 253500 253500 0
179 20250318 171500 12311275250 253500 253500 253500 253500 0
180 20250318 171400 12311275250 253500 253500 253500 253500 0
181 20250318 171300 12311275250 253500 253500 253500 253500 0
182 20250318 171200 12311275250 253500 253500 253500 253500 1652
183 20250318 171100 12311275250 253500 253500 253500 253500 0
184 20250318 171000 12311275250 253500 253500 253500 253500 0
185 20250318 170900 12311275250 253500 253500 253500 253500 0
186 20250318 170800 12311275250 253500 253500 253500 253500 0
187 20250318 170700 12311275250 253500 253500 253500 253500 0
188 20250318 170600 12311275250 253500 253500 253500 253500 0
189 20250318 170500 12311275250 253500 253500 253500 253500 0
190 20250318 170400 12311275250 253500 253500 253500 253500 0
191 20250318 170300 12311275250 253500 253500 253500 253500 0
192 20250318 170200 12311275250 253500 253500 253500 253500 0
193 20250318 170100 12311275250 253500 253500 253500 253500 0
194 20250318 170000 12311275250 253500 253500 253500 253500 0
195 20250318 165900 12311275250 253500 253500 253500 253500 0
196 20250318 165800 12311275250 253500 253500 253500 253500 0
197 20250318 165700 12311275250 253500 253500 253500 253500 0
198 20250318 165600 12311275250 253500 253500 253500 253500 0
199 20250318 165500 12311275250 253500 253500 253500 253500 0
200 20250318 165400 12311275250 253500 253500 253500 253500 0
201 20250318 165300 12311275250 253500 253500 253500 253500 0
202 20250318 165200 12311275250 253500 253500 253500 253500 0
203 20250318 165100 12311275250 253500 253500 253500 253500 0
204 20250318 165000 12311275250 253500 253500 253500 253500 0
205 20250318 164900 12311275250 253500 253500 253500 253500 0
206 20250318 164800 12311275250 253500 253500 253500 253500 0
207 20250318 164700 12311275250 253500 253500 253500 253500 0
208 20250318 164600 12311275250 253500 253500 253500 253500 0
209 20250318 164500 12311275250 253500 253500 253500 253500 0
210 20250318 164400 12311275250 253500 253500 253500 253500 0
211 20250318 164300 12311275250 253500 253500 253500 253500 0
212 20250318 164200 12311275250 253500 253500 253500 253500 1652
213 20250318 164100 12311275250 253500 253500 253500 253500 0
214 20250318 164000 12311275250 253500 253500 253500 253500 0
215 20250318 163900 12311275250 253500 253500 253500 253500 0
216 20250318 163800 12311275250 253500 253500 253500 253500 0
217 20250318 163700 12311275250 253500 253500 253500 253500 0
218 20250318 163600 12311275250 253500 253500 253500 253500 0
219 20250318 163500 12311275250 253500 253500 253500 253500 0
220 20250318 163400 12311275250 253500 253500 253500 253500 0
221 20250318 163300 12311275250 253500 253500 253500 253500 0
222 20250318 163200 12311275250 253500 253500 253500 253500 0
223 20250318 163100 12311275250 253500 253500 253500 253500 0
224 20250318 163000 12311275250 253500 253500 253500 253500 0
225 20250318 162900 12311275250 253500 253500 253500 253500 0
226 20250318 162800 12311275250 253500 253500 253500 253500 0
227 20250318 162700 12311275250 253500 253500 253500 253500 0
228 20250318 162600 12311275250 253500 253500 253500 253500 0
229 20250318 162500 12311275250 253500 253500 253500 253500 0
230 20250318 162400 12311275250 253500 253500 253500 253500 0
231 20250318 162300 12311275250 253500 253500 253500 253500 0
232 20250318 162200 12311275250 253500 253500 253500 253500 0
233 20250318 162100 12311275250 253500 253500 253500 253500 0
234 20250318 162000 12311275250 253500 253500 253500 253500 0
235 20250318 161900 12311275250 253500 253500 253500 253500 0
236 20250318 161800 12311275250 253500 253500 253500 253500 0
237 20250318 161700 12311275250 253500 253500 253500 253500 0
238 20250318 161600 12311275250 253500 253500 253500 253500 0
239 20250318 161500 12311275250 253500 253500 253500 253500 0
240 20250318 161400 12311275250 253500 253500 253500 253500 0
241 20250318 161300 12311275250 253500 253500 253500 253500 0
242 20250318 161200 12311275250 253500 253500 253500 253500 1652
243 20250318 161100 12311275250 253500 253500 253500 253500 0
244 20250318 161000 12311275250 253500 253500 253500 253500 0
245 20250318 160900 12311275250 253500 253500 253500 253500 0
246 20250318 160800 12311275250 253500 253500 253500 253500 0
247 20250318 160700 12311275250 253500 253500 253500 253500 0
248 20250318 160600 12311275250 253500 253500 253500 253500 0
249 20250318 160500 12311275250 253500 253500 253500 253500 0
250 20250318 160400 12311275250 253500 253500 253500 253500 0
251 20250318 160300 12311275250 253500 253500 253500 253500 0
252 20250318 160200 12311275250 253500 253500 253500 253500 0
253 20250318 160100 12311275250 253500 253500 253500 253500 0
254 20250318 160000 12311275250 253500 253500 253500 253500 0
255 20250318 155900 12311275250 253500 253500 253500 253500 0
256 20250318 155800 12311275250 253500 253500 253500 253500 0
257 20250318 155700 12311275250 253500 253500 253500 253500 0
258 20250318 155600 12311275250 253500 253500 253500 253500 0
259 20250318 155500 12311275250 253500 253500 253500 253500 0
260 20250318 155400 12311275250 253500 253500 253500 253500 0
261 20250318 155300 12311275250 253500 253500 253500 253500 0
262 20250318 155200 12311275250 253500 253500 253500 253500 0
263 20250318 155100 12311275250 253500 253500 253500 253500 0
264 20250318 155000 12311275250 253500 253500 253500 253500 0
265 20250318 154900 12311275250 253500 253500 253500 253500 0
266 20250318 154800 12311275250 253500 253500 253500 253500 0
267 20250318 154700 12311275250 253500 253500 253500 253500 0
268 20250318 154600 12311275250 253500 253500 253500 253500 0
269 20250318 154500 12311275250 253500 253500 253500 253500 0
270 20250318 154400 12311275250 253500 253500 253500 253500 0
271 20250318 154300 12311275250 253500 253500 253500 253500 0
272 20250318 154200 12311275250 253500 253500 253500 253500 1652
273 20250318 154100 12311275250 253500 253500 253500 253500 0
274 20250318 154000 12311275250 253500 253500 253500 253500 0
275 20250318 153900 12311275250 253500 253500 253500 253500 0
276 20250318 153800 12311275250 253500 253500 253500 253500 0
277 20250318 153700 12311275250 253500 253500 253500 253500 0
278 20250318 153600 12311275250 253500 253500 253500 253500 0
279 20250318 153500 12311275250 253500 253500 253500 253500 0
280 20250318 153400 12311275250 253500 253500 253500 253500 0
281 20250318 153300 12311275250 253500 253500 253500 253500 0
282 20250318 153200 12311275250 253500 253500 253500 253500 0
283 20250318 153100 12311275250 253500 253500 253500 253500 0
284 20250318 153000 12311275250 253500 253500 253500 253500 1652
285 20250318 152900 11892493250 254000 254000 254000 254000 0
286 20250318 152800 11892493250 254000 254000 254000 254000 0
287 20250318 152700 11892493250 254000 254000 254000 254000 0
288 20250318 152600 11892493250 254000 254000 254000 254000 0
289 20250318 152500 11892493250 254000 254000 254000 254000 0
290 20250318 152400 11892493250 254000 254000 254000 254000 0
291 20250318 152300 11892493250 254000 254000 254000 254000 0
292 20250318 152200 11892493250 254000 254000 254000 254000 0
293 20250318 152100 11892493250 254000 254000 254000 254000 0
294 20250318 152000 11892493250 254000 254000 254000 254000 0
295 20250318 151900 11892493250 254000 254000 254500 254000 247
296 20250318 151800 11829661750 254000 254000 254500 254000 139
297 20250318 151700 11794306250 253500 253500 254500 253500 87
298 20250318 151600 11772219750 253500 254000 254500 253500 164
299 20250318 151500 11730546750 254000 254000 255000 254000 504
300 20250318 151400 11602219750 254500 254000 254500 253500 791
301 20250318 151300 11401232250 254000 254000 254000 253500 71
302 20250318 151200 11383210750 254000 253500 254000 253500 94
303 20250318 151100 11359371250 253500 254000 254000 253500 62
304 20250318 151000 11343648750 253500 253500 254000 253500 41
305 20250318 150900 11333246750 253500 254000 254000 253500 203
306 20250318 150800 11281774750 253500 254000 254000 253500 154
307 20250318 150700 11242696250 253500 253500 254000 253500 103
308 20250318 150600 11216543750 254000 254000 254000 253500 66
309 20250318 150500 11199807000 254000 253500 254000 253500 26
310 20250318 150400 11193210000 254000 254000 254000 253500 27
311 20250318 150300 11186360000 254000 254000 254000 253500 62
312 20250318 150200 11170623500 254000 254000 254000 253500 25
313 20250318 150100 11164284500 253500 253500 254000 253500 34
314 20250318 150000 11155659500 253500 254000 254500 253500 620
315 20250318 145900 10998195500 254500 254000 254500 254000 40
316 20250318 145800 10988025000 254000 254000 254500 253500 417
317 20250318 145700 10882063000 254000 253500 254000 253500 64
318 20250318 145600 10865832500 254000 253500 254000 253500 27
319 20250318 145500 10858981000 253500 253500 254000 253500 32
320 20250318 145400 10850866000 253500 254000 254000 253500 31
321 20250318 145300 10843001000 254000 253500 254000 253500 25
322 20250318 145200 10836659000 254000 254000 254000 253500 40
323 20250318 145100 10826509000 254000 254000 254000 253500 102
324 20250318 145000 10800609000 253500 254000 254000 253500 164
325 20250318 144900 10758960500 254000 253500 254000 253500 57
326 20250318 144800 10744502500 254000 254000 254000 253500 18
327 20250318 144700 10739935000 253500 253500 254000 253500 66
328 20250318 144600 10723199000 254000 254000 254000 253500 45
329 20250318 144500 10711782500 254000 253500 254000 253500 89
330 20250318 144400 10689211000 254000 253500 254000 253500 100
331 20250318 144300 10663820500 253500 254000 254000 253500 96
332 20250318 144200 10639468500 254000 254000 254000 253500 36
333 20250318 144100 10630333500 254000 253500 254000 253500 46
334 20250318 144000 10618666500 254000 254000 254000 253500 55
335 20250318 143900 10604705000 254000 254000 254000 253500 44
336 20250318 143800 10593536000 254000 253500 254000 253500 88
337 20250318 143700 10571213000 254000 253500 254000 253500 43
338 20250318 143600 10560301500 254000 254000 254000 253500 78
339 20250318 143500 10540497000 253500 254000 254000 253500 35
340 20250318 143400 10531620500 253500 254000 254000 253500 25
341 20250318 143300 10525281500 253500 253500 253500 253500 55
342 20250318 143200 10511339000 254000 253750 254000 253500 39
343 20250318 143100 10501444500 253500 253750 253750 253500 41
344 20250318 143000 10491047500 253500 253500 253750 253500 41
345 20250318 142900 10480649750 253500 253500 253750 253500 27
346 20250318 142800 10473804250 253500 253500 254000 253500 84
347 20250318 142700 10452479750 253500 254000 254000 253500 85
348 20250318 142600 10430927750 254000 254000 254500 254000 149
349 20250318 142500 10393079750 254000 254000 254500 254000 165
350 20250318 142400 10351165250 254000 254000 254500 254000 45
351 20250318 142300 10339734750 254000 254000 254500 254000 40
352 20250318 142200 10329566250 254500 254500 254500 254000 32
353 20250318 142100 10321436250 254000 254000 254000 254000 16
354 20250318 142000 10317372250 254000 254500 254500 254000 19
355 20250318 141900 10312541750 254000 254500 254500 254000 45
356 20250318 141800 10301110750 254500 254500 254500 254000 77
357 20250318 141700 10281521250 254000 254000 254500 254000 52
358 20250318 141600 10268311750 254000 254000 254500 254000 117
359 20250318 141500 10238544250 254000 254500 254500 254000 474
360 20250318 141400 10117982250 254500 254500 255000 254500 62
361 20250318 141300 10102201750 255000 255000 255000 254500 47
362 20250318 141200 10090221750 254500 255500 255500 254500 61
363 20250318 141100 10074655750 255000 254500 255000 254500 729
364 20250318 141000 9888764750 255000 254500 255000 254500 14
365 20250318 140900 9885197750 254500 254500 255000 254500 24
366 20250318 140800 9879081750 255000 255000 255000 254500 32
367 20250318 140700 9870928250 254500 254500 254500 254500 4
368 20250318 140600 9869910250 254500 254500 255000 254500 23
369 20250318 140500 9864049250 254500 254500 255000 254500 9
370 20250318 140400 9861755250 255000 254500 255000 254500 8
371 20250318 140300 9859715750 254500 255000 255000 254500 31
372 20250318 140200 9851814250 254500 254500 255000 254500 15
373 20250318 140100 9847991750 255000 254500 255000 254500 27
374 20250318 140000 9841109250 254500 254500 255000 254500 32
375 20250318 135900 9832958750 254500 254500 255000 254500 12
376 20250318 135800 9829900750 255000 254500 255000 254500 22
377 20250318 135700 9824293250 255000 254500 255000 254500 9
378 20250318 135600 9822000750 254500 254500 255000 254500 18
379 20250318 135500 9817415750 254500 254500 255000 254500 12
380 20250318 135400 9814360750 254500 255000 255000 254500 15
381 20250318 135300 9810538750 254500 254500 255000 254500 23
382 20250318 135200 9804684750 254500 254500 255000 254500 48
383 20250318 135100 9792465750 254500 254500 254500 254000 53
384 20250318 135000 9778979750 254500 254000 254500 254000 523
385 20250318 134900 9645877750 254500 254500 254500 254000 16
386 20250318 134800 9641808250 254500 254000 254500 254000 14
387 20250318 134700 9638250250 254500 254500 254500 254000 8
388 20250318 134600 9636216250 254500 254000 254500 254000 34
389 20250318 134500 9627575750 254000 254500 254500 254000 730
390 20250318 134400 9441804750 255000 255000 255000 254500 12
391 20250318 134300 9438746250 254500 255000 255000 254500 6
392 20250318 134200 9437218250 254500 254500 255000 254500 13
393 20250318 134100 9433906250 254500 254500 255000 254500 143
394 20250318 134000 9397512250 255000 254500 255000 254500 20
395 20250318 133900 9392420750 254500 254500 255000 254500 74
396 20250318 133800 9373583750 254500 254500 255000 254500 24
397 20250318 133700 9367471750 254500 255000 255000 254500 71
398 20250318 133600 9349368250 254500 254500 254500 254500 1
399 20250318 133500 9349113750 255000 254500 255000 254500 71
400 20250318 133400 9331012750 255000 254500 255000 254500 21
401 20250318 133300 9325658750 255000 254500 255000 254500 50
402 20250318 133200 9312912250 254500 254500 255000 254500 19
403 20250318 133100 9308070750 254500 255000 255000 254500 7
404 20250318 133000 9306287750 254500 255000 255000 254500 15
405 20250318 132900 9302465750 254500 255000 255000 254500 16
406 20250318 132800 9298388750 254500 254500 255000 254500 70
407 20250318 132700 9280543750 254500 254500 255000 254500 153
408 20250318 132600 9241601250 254500 254500 255000 254500 11
409 20250318 132500 9238800250 254500 255000 255000 254500 12
410 20250318 132400 9235742750 254500 254500 255000 254500 11
411 20250318 132300 9232941750 254500 255000 255000 254500 7
412 20250318 132200 9231159250 255000 254500 255000 254500 114
413 20250318 132100 9202142750 254500 254500 255000 254500 7
414 20250318 132000 9200360250 255000 254500 255000 254500 12
415 20250318 131900 9197302750 254500 254500 255000 254500 96
416 20250318 131800 9172863250 254500 255000 255000 254500 18
417 20250318 131700 9168274750 254500 254500 255500 254500 7
418 20250318 131600 9166491750 255500 255000 255500 254500 33
419 20250318 131500 9158077250 255000 255500 255500 254500 84
420 20250318 131400 9136693250 254500 255000 255500 254500 13
421 20250318 131300 9133380250 255000 254500 255000 254500 59
422 20250318 131200 9118338250 255000 255000 255000 255000 2
423 20250318 131100 9117828250 254500 254500 255000 254500 140
424 20250318 131000 9082135250 254500 255000 255000 254500 18
425 20250318 130900 9077548750 255000 255000 255000 254500 16
426 20250318 130800 9073472500 254500 255000 255000 254500 9
427 20250318 130700 9071178500 254500 254500 255000 254500 19
428 20250318 130600 9066342000 255000 255000 255000 254500 15
429 20250318 130500 9062518000 255000 254500 255000 254500 16
430 20250318 130400 9058442000 254500 254500 255000 254500 15
431 20250318 130300 9054618500 254500 254500 255000 254500 76
432 20250318 130200 9035272500 254500 254500 255000 254500 16
433 20250318 130100 9031199500 254500 254500 255000 254500 255
434 20250318 130000 8966177000 255000 254500 255000 254500 28
435 20250318 125900 8959047500 255000 254500 255000 254500 31
436 20250318 125800 8951150000 254500 255000 255000 254500 25
437 20250318 125700 8944781500 254500 255000 255000 254500 29
438 20250318 125600 8937390000 254500 255000 255000 254500 12
439 20250318 125500 8934331500 254500 254500 255000 254500 18
440 20250318 125400 8929749500 254500 255000 255500 254500 411
441 20250318 125300 8824921500 255500 255000 255500 255000 30
442 20250318 125200 8817265000 255250 255250 255500 255000 111
443 20250318 125100 8788949250 255000 255000 255250 255000 16
444 20250318 125000 8784867000 255250 255000 255250 255000 16
445 20250318 124900 8780785500 255500 255500 255500 255000 11
446 20250318 124800 8777976500 255500 255500 255500 255000 12
447 20250318 124700 8774914000 255000 255000 255500 255000 11
448 20250318 124600 8772107000 255500 255000 255500 255000 28
449 20250318 124500 8764958500 255500 255000 255500 255000 16
450 20250318 124400 8760873500 255500 255000 255500 255000 101
451 20250318 124300 8735070500 255500 255000 255500 255000 5
452 20250318 124200 8733795000 255000 255000 255500 255000 157
453 20250318 124100 8693693000 255500 255500 255500 255000 15
454 20250318 124000 8689863000 255500 255500 255500 255000 15
455 20250318 123900 8686037000 255000 255500 255500 255000 60
456 20250318 123800 8670713500 255000 255500 255500 255000 22
457 20250318 123700 8665099500 255000 255500 255500 255000 24
458 20250318 123600 8658974500 255000 255500 255500 255000 7
459 20250318 123500 8657188000 255000 255500 255500 255000 4
460 20250318 123400 8656167000 255500 255500 255500 255000 17
461 20250318 123300 8651826000 255000 255500 255500 255000 15
462 20250318 123200 8647999500 255000 255000 255500 255000 19
463 20250318 123100 8643146500 255000 255000 255500 255000 7
464 20250318 123000 8641360000 255000 255000 255500 255000 14
465 20250318 122900 8637788500 255500 255500 255500 255000 111
466 20250318 122800 8609478000 255000 255500 255500 255000 6
467 20250318 122700 8607946500 255000 255500 255500 255000 16
468 20250318 122600 8603861000 255000 255000 255500 255000 8
469 20250318 122500 8601820500 255000 255000 255500 255000 37
470 20250318 122400 8592384000 254500 254500 255500 254500 72
471 20250318 122300 8574011000 254500 254500 255000 254500 15
472 20250318 122200 8570191000 255000 255000 255000 254500 68
473 20250318 122100 8552852000 255000 255000 255000 254500 10
474 20250318 122000 8550303000 255000 255000 255000 254500 42
475 20250318 121900 8539595500 255000 255000 255000 254500 40
476 20250318 121800 8529398500 254500 255000 255000 254500 18
477 20250318 121700 8524809500 254500 255000 255000 254500 57
478 20250318 121600 8510276500 255000 255000 255500 255000 99
479 20250318 121500 8485026500 255000 255000 256000 255000 49
480 20250318 121400 8472509000 255000 255000 255500 255000 38
481 20250318 121300 8462805000 255000 255500 255500 255000 13
482 20250318 121200 8459484500 255000 255000 256000 255000 37
483 20250318 121100 8450026000 255000 255500 255500 255000 9
484 20250318 121000 8447728000 255000 255000 255500 255000 86
485 20250318 120900 8425778500 254500 255000 255000 254500 49
486 20250318 120800 8413288500 255000 255000 255000 254500 14
487 20250318 120700 8409719000 254500 255000 255000 254500 18
488 20250318 120600 8405131000 255000 255000 255000 254500 7
489 20250318 120500 8403348000 254500 254500 255000 254500 75
490 20250318 120400 8384225500 254500 255000 255000 254500 141
491 20250318 120300 8348273500 255000 255000 255500 255000 19
492 20250318 120200 8343422500 255500 255500 255500 255500 36
493 20250318 120100 8334224500 255000 255500 255500 255000 27
494 20250318 120000 8327328000 255500 255500 255500 255500 39
495 20250318 115900 8317363500 255500 255000 255500 255000 11
496 20250318 115800 8314556000 255500 255500 255500 255000 50
497 20250318 115700 8301782500 255000 255500 255500 255000 40
498 20250318 115600 8291565000 255000 255000 255500 255000 6
499 20250318 115500 8290034000 254500 255000 255500 254500 47
500 20250318 115400 8278049500 254500 254500 255500 254500 8
501 20250318 115300 8276010500 255000 255500 255500 254500 26
502 20250318 115200 8269380000 255500 255500 255500 254500 12
503 20250318 115100 8266315000 254500 255000 255500 254500 20
504 20250318 115000 8261218000 254500 254500 255000 254500 41
505 20250318 114900 8250777500 255000 255000 255500 254500 251
506 20250318 114800 8186759000 255000 254500 255000 254500 11
507 20250318 114700 8183957000 254500 255000 255000 254500 65
508 20250318 114600 8167391000 254500 254500 255000 254500 42
509 20250318 114500 8156682500 254500 255000 255000 254500 29
510 20250318 114400 8149295500 254500 255500 255500 254500 161
511 20250318 114300 8108233500 255000 255000 255000 255000 0
512 20250318 114200 8108233500 255000 255000 255000 255000 0
513 20250318 114100 8108233500 255000 255000 255000 255000 0
514 20250318 114000 8108233500 255000 255000 255000 255000 0
515 20250318 113900 8108233500 255000 255000 255000 255000 0
516 20250318 113800 8108233500 255000 255000 255000 255000 0
517 20250318 113700 8108233500 255000 255000 255000 255000 1
518 20250318 113600 8107978500 255500 255000 255500 255000 12
519 20250318 113500 8104915500 255500 255000 255500 255000 84
520 20250318 113400 8083492500 255000 254500 255500 254500 32
521 20250318 113300 8075339500 255500 255000 255500 254500 64
522 20250318 113200 8059007500 255000 254500 255000 254000 105
523 20250318 113100 8032253500 254000 254500 254500 254000 41
524 20250318 113000 8021831500 254000 254500 254500 254000 35
525 20250318 112900 8012925000 254500 254000 254500 254000 15
526 20250318 112800 8009110000 254000 254500 254500 254000 96
527 20250318 112700 7984723000 254000 255500 255500 254000 68
528 20250318 112600 7967418000 254500 254500 255000 254500 10
529 20250318 112500 7964872000 254500 255000 255500 254500 96
530 20250318 112400 7940435000 255500 255000 255500 255000 16
531 20250318 112300 7936351500 255500 254500 255500 254500 24
532 20250318 112200 7930241500 255000 255000 255500 254500 187
533 20250318 112100 7882588000 255000 254500 255000 254500 80
534 20250318 112000 7862227000 254000 254500 254500 254000 24
535 20250318 111900 7856126500 254000 254500 254500 254000 2
536 20250318 111800 7855618000 254500 255000 255500 254500 163
537 20250318 111700 7814107500 254500 254500 255500 254500 111
538 20250318 111600 7785789500 254500 254500 255000 254500 19
539 20250318 111500 7780953500 254500 254000 255500 254000 194
540 20250318 111400 7731545000 254500 254500 255000 254500 151
541 20250318 111300 7693114500 254500 254500 255000 254500 19
542 20250318 111200 7688278500 255000 254500 255000 254500 18
543 20250318 111100 7683693500 254500 255000 255000 254500 14
544 20250318 111000 7680126500 254500 254500 255000 254500 71
545 20250318 110900 7662053500 254500 254500 255000 254500 7
546 20250318 110800 7660271000 254500 255000 255000 254500 61
547 20250318 110700 7644740000 254500 254500 254500 254500 55
548 20250318 110600 7630742500 255000 255000 255000 254500 59
549 20250318 110500 7615710500 254500 255000 255000 254500 17
550 20250318 110400 7611380500 254500 254500 255000 254500 15
551 20250318 110300 7607561500 254500 254500 255000 254000 108
552 20250318 110200 7580075000 254500 254500 254500 254500 53
553 20250318 110100 7566586500 255000 255000 255000 254500 62
554 20250318 110000 7550780500 254500 255000 255000 254500 767
555 20250318 105900 7355525500 254500 255000 255000 254500 13
556 20250318 105800 7352215500 254500 254500 255000 254500 100
557 20250318 105700 7326744000 255000 255000 255000 254500 23
558 20250318 105600 7320880500 254500 255000 255500 254500 135
559 20250318 105500 7286482500 255000 255000 255500 255000 100
560 20250318 105400 7260965500 255000 255500 255500 254500 371
561 20250318 105300 7166362500 255500 255000 255500 255000 76
562 20250318 105200 7146979500 255000 255000 255500 255000 9
563 20250318 105100 7144683000 255000 255000 255500 254500 167
564 20250318 105000 7102064000 254500 255000 255000 254500 70
565 20250318 104900 7084216000 254500 255000 255000 254500 47
566 20250318 104800 7072252250 254750 254500 255000 254500 48
567 20250318 104700 7060015250 254500 254500 255000 254500 53
568 20250318 104600 7046505250 255000 254500 255000 254500 50
569 20250318 104500 7033755750 254500 254500 255000 254500 85
570 20250318 104400 7012096750 255000 255000 255000 254500 22
571 20250318 104300 7006493750 254500 255000 255000 254500 21
572 20250318 104200 7001145750 255000 255000 255000 254500 21
573 20250318 104100 6995793250 254500 255500 255500 254500 244
574 20250318 104000 6933594750 255000 255000 255500 255000 20
575 20250318 103900 6928492250 255000 255500 255500 255000 32
576 20250318 103800 6920321250 255000 255000 255500 255000 13
577 20250318 103700 6917005250 255000 255500 255500 255000 69
578 20250318 103600 6899407750 255500 254500 255500 254500 24
579 20250318 103500 6893284250 255500 255500 255500 255000 121
580 20250318 103400 6862422250 255500 255500 255500 255000 8
581 20250318 103300 6860378750 255000 255000 255500 255000 47
582 20250318 103200 6848391250 255000 256000 256000 255000 100
583 20250318 103100 6822868750 255500 256000 256000 255500 119
584 20250318 103000 6792463250 255500 256000 256000 255500 913
585 20250318 102900 6558740750 256000 256000 256500 256000 42
586 20250318 102800 6547981750 256000 257000 257000 256000 96
587 20250318 102700 6523358250 256500 256500 257000 256500 367
588 20250318 102600 6429198250 256500 257000 257000 256500 24
589 20250318 102500 6423034250 257000 256500 257000 256500 90
590 20250318 102400 6399932750 257000 256500 257000 256500 48
591 20250318 102300 6387600250 257000 256500 257000 256500 142
592 20250318 102200 6351122250 256500 257000 257000 256500 32
593 20250318 102100 6342901750 257000 257000 257000 256500 28
594 20250318 102000 6335711750 256500 256500 257000 256500 456
595 20250318 101900 6218543750 257000 256500 257000 256500 40
596 20250318 101800 6208277750 257000 256000 257000 256000 129
597 20250318 101700 6175170750 256500 256500 257000 256000 113
598 20250318 101600 6146150750 256500 256000 257000 256000 134
599 20250318 101500 6111739250 256000 256000 257000 255500 185
600 20250318 101400 6064308750 255500 255500 256000 255500 196
601 20250318 101300 6014209750 256000 256500 257000 255500 295
602 20250318 101200 5938546250 256500 255000 257000 255000 774
603 20250318 101100 5740228250 255000 255000 255500 255000 12
604 20250318 101000 5737167250 256000 255000 256000 255000 45
605 20250318 100900 5725655250 255000 256000 256000 254500 67
606 20250318 100800 5708530750 255500 254500 255500 254500 423
607 20250318 100700 5600537250 254500 254500 255000 254500 8
608 20250318 100600 5598500250 255000 254500 255000 254500 33
609 20250318 100500 5590095750 254500 254000 255000 254000 200
610 20250318 100400 5539112750 254000 254500 254500 254000 81
611 20250318 100300 5518526750 254000 254000 254500 254000 35
612 20250318 100200 5509627750 254000 254500 254500 254000 139
613 20250318 100100 5474284250 254500 255000 255000 254500 260
614 20250318 100000 5408113250 254500 254500 255000 254500 39
615 20250318 095900 5398174250 255000 255000 255000 254500 217
616 20250318 095800 5342877250 255000 254500 255000 254500 91
617 20250318 095700 5319713250 254500 255000 255500 254500 165
618 20250318 095600 5277653750 254500 255000 255500 254500 126
619 20250318 095500 5245523750 255000 255500 255500 255000 24
620 20250318 095400 5239402750 255000 255000 255500 255000 16
621 20250318 095300 5235322250 255000 255500 255500 255000 34
622 20250318 095200 5226645750 255500 255000 255500 254500 273
623 20250318 095100 5156939250 255000 255000 255500 255000 49
624 20250318 095000 5144443250 255000 254500 255000 254500 168
625 20250318 094900 5101610750 255000 255000 255000 254500 544
626 20250318 094800 4962927750 255000 255500 255500 255000 124
627 20250318 094700 4931263750 255500 255500 256000 255000 100
628 20250318 094600 4905708250 255500 255500 256000 254500 1260
629 20250318 094500 4584314750 255500 256000 256000 255500 161
630 20250318 094400 4543124750 256000 256000 256500 255500 2479
631 20250318 094300 3909128250 256000 255500 256000 255500 46
632 20250318 094200 3897359250 255500 255500 256000 255500 142
633 20250318 094100 3861067750 255500 256500 257000 255500 332
634 20250318 094000 3776157750 256000 256500 256500 256000 204
635 20250318 093900 3723841750 256500 256000 256500 255500 228
636 20250318 093800 3665432750 256500 256000 256500 256000 12
637 20250318 093700 3662360250 256000 256000 256500 256000 163
638 20250318 093600 3620562250 256000 256000 256000 256000 39
639 20250318 093500 3610578250 256500 256500 257000 256000 247
640 20250318 093400 3547232750 256500 256000 256500 255500 413
641 20250318 093300 3441431250 256000 256000 256500 256000 39
642 20250318 093200 3431437750 257000 256000 257000 256000 134
643 20250318 093100 3397070750 256000 255500 256500 255500 147
644 20250318 093000 3359412750 255500 256000 256000 255000 463
645 20250318 092900 3241143250 256000 256500 256500 255500 278
646 20250318 092800 3170000250 256500 256500 256500 256500 17
647 20250318 092700 3165639750 256000 256500 256500 256000 347
648 20250318 092600 3076757750 256000 256500 257000 256000 628
649 20250318 092500 2915689250 255500 256000 256500 255500 48
650 20250318 092400 2903394750 255500 255000 255500 255000 185
651 20250318 092300 2856139250 255000 255500 256000 255000 245
652 20250318 092200 2793478750 255500 255500 255500 255000 127
653 20250318 092100 2761043250 255000 255000 255000 255000 86
654 20250318 092000 2739113250 255500 255000 255500 255000 353
655 20250318 091900 2649050750 255500 255500 255500 255000 206
656 20250318 091800 2596428250 255500 256000 256500 255500 95
657 20250318 091700 2572127750 256000 256000 256000 256000 69
658 20250318 091600 2554463750 255500 256500 256500 255500 321
659 20250318 091500 2472280250 256500 256000 256500 256000 149
660 20250318 091400 2434068250 256500 256500 257000 256500 88
661 20250318 091300 2411494750 256500 256500 257000 256000 481
662 20250318 091200 2288106250 256500 257000 257000 256500 353
663 20250318 091100 2197409750 257000 257000 257500 257000 469
664 20250318 091000 2076830250 257000 257000 257500 256500 214
665 20250318 090900 2021827000 257000 257000 258000 256500 1771
666 20250318 090800 1566579500 257000 256500 257500 256500 574
667 20250318 090700 1419024000 256500 256000 257000 256000 591
668 20250318 090600 1267397500 256500 256000 257000 256000 817
669 20250318 090500 1057841500 256000 255500 256500 255500 928
670 20250318 090400 820343500 255500 254500 256500 254500 1172
671 20250318 090300 520588500 254500 253500 255000 253000 1232
672 20250318 090200 207342500 253000 253000 253000 252500 45
673 20250318 090100 195959500 253000 252500 253500 252500 205
674 20250318 090000 144041500 252500 253000 254000 252500 569