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

705
200670/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,204300,9146008675,42400,42400,42400,42400,2608
20250318,204200,9146008675,42400,42400,42400,42400,0
20250318,204100,9146008675,42400,42400,42400,42400,0
20250318,204000,9146008675,42400,42400,42400,42400,0
20250318,203900,9146008675,42400,42400,42400,42400,0
20250318,203800,9146008675,42400,42400,42400,42400,0
20250318,203700,9146008675,42400,42400,42400,42400,0
20250318,203600,9146008675,42400,42400,42400,42400,0
20250318,203500,9146008675,42400,42400,42400,42400,0
20250318,203400,9146008675,42400,42400,42400,42400,0
20250318,203300,9146008675,42400,42400,42400,42400,0
20250318,203200,9146008675,42400,42400,42400,42400,0
20250318,203100,9146008675,42400,42400,42400,42400,0
20250318,203000,9146008675,42400,42400,42400,42400,0
20250318,202900,9146008675,42400,42400,42400,42400,0
20250318,202800,9146008675,42400,42400,42400,42400,0
20250318,202700,9146008675,42400,42400,42400,42400,0
20250318,202600,9146008675,42400,42400,42400,42400,0
20250318,202500,9146008675,42400,42400,42400,42400,0
20250318,202400,9146008675,42400,42400,42400,42400,0
20250318,202300,9146008675,42400,42400,42400,42400,0
20250318,202200,9146008675,42400,42400,42400,42400,0
20250318,202100,9146008675,42400,42400,42400,42400,0
20250318,202000,9146008675,42400,42400,42400,42400,0
20250318,201900,9146008675,42400,42400,42400,42400,0
20250318,201800,9146008675,42400,42400,42400,42400,0
20250318,201700,9146008675,42400,42400,42400,42400,0
20250318,201600,9146008675,42400,42400,42400,42400,0
20250318,201500,9146008675,42400,42400,42400,42400,0
20250318,201400,9146008675,42400,42400,42400,42400,0
20250318,201300,9146008675,42400,42400,42400,42400,2608
20250318,201200,9146008675,42400,42400,42400,42400,0
20250318,201100,9146008675,42400,42400,42400,42400,0
20250318,201000,9146008675,42400,42400,42400,42400,0
20250318,200900,9146008675,42400,42400,42400,42400,0
20250318,200800,9146008675,42400,42400,42400,42400,0
20250318,200700,9146008675,42400,42400,42400,42400,0
20250318,200600,9146008675,42400,42400,42400,42400,0
20250318,200500,9146008675,42400,42400,42400,42400,0
20250318,200400,9146008675,42400,42400,42400,42400,0
20250318,200300,9146008675,42400,42400,42400,42400,0
20250318,200200,9146008675,42400,42400,42400,42400,0
20250318,200100,9146008675,42400,42400,42400,42400,0
20250318,200000,9146008675,42400,42400,42400,42400,0
20250318,195900,9146008675,42400,42400,42400,42400,0
20250318,195800,9146008675,42400,42400,42400,42400,0
20250318,195700,9146008675,42400,42400,42400,42400,0
20250318,195600,9146008675,42400,42400,42400,42400,0
20250318,195500,9146008675,42400,42400,42400,42400,0
20250318,195400,9146008675,42400,42400,42400,42400,0
20250318,195300,9146008675,42400,42400,42400,42400,0
20250318,195200,9146008675,42400,42400,42400,42400,0
20250318,195100,9146008675,42400,42400,42400,42400,0
20250318,195000,9146008675,42400,42400,42400,42400,0
20250318,194900,9146008675,42400,42400,42400,42400,0
20250318,194800,9146008675,42400,42400,42400,42400,0
20250318,194700,9146008675,42400,42400,42400,42400,0
20250318,194600,9146008675,42400,42400,42400,42400,0
20250318,194500,9146008675,42400,42400,42400,42400,0
20250318,194400,9146008675,42400,42400,42400,42400,0
20250318,194300,9146008675,42400,42400,42400,42400,2608
20250318,194200,9146008675,42400,42400,42400,42400,0
20250318,194100,9146008675,42400,42400,42400,42400,0
20250318,194000,9146008675,42400,42400,42400,42400,0
20250318,193900,9146008675,42400,42400,42400,42400,0
20250318,193800,9146008675,42400,42400,42400,42400,0
20250318,193700,9146008675,42400,42400,42400,42400,0
20250318,193600,9146008675,42400,42400,42400,42400,0
20250318,193500,9146008675,42400,42400,42400,42400,0
20250318,193400,9146008675,42400,42400,42400,42400,0
20250318,193300,9146008675,42400,42400,42400,42400,0
20250318,193200,9146008675,42400,42400,42400,42400,0
20250318,193100,9146008675,42400,42400,42400,42400,0
20250318,193000,9146008675,42400,42400,42400,42400,0
20250318,192900,9146008675,42400,42400,42400,42400,0
20250318,192800,9146008675,42400,42400,42400,42400,0
20250318,192700,9146008675,42400,42400,42400,42400,0
20250318,192600,9146008675,42400,42400,42400,42400,0
20250318,192500,9146008675,42400,42400,42400,42400,0
20250318,192400,9146008675,42400,42400,42400,42400,0
20250318,192300,9146008675,42400,42400,42400,42400,0
20250318,192200,9146008675,42400,42400,42400,42400,0
20250318,192100,9146008675,42400,42400,42400,42400,0
20250318,192000,9146008675,42400,42400,42400,42400,0
20250318,191900,9146008675,42400,42400,42400,42400,0
20250318,191800,9146008675,42400,42400,42400,42400,0
20250318,191700,9146008675,42400,42400,42400,42400,0
20250318,191600,9146008675,42400,42400,42400,42400,0
20250318,191500,9146008675,42400,42400,42400,42400,0
20250318,191400,9146008675,42400,42400,42400,42400,0
20250318,191300,9146008675,42400,42400,42400,42400,2608
20250318,191200,9146008675,42400,42400,42400,42400,0
20250318,191100,9146008675,42400,42400,42400,42400,0
20250318,191000,9146008675,42400,42400,42400,42400,0
20250318,190900,9146008675,42400,42400,42400,42400,0
20250318,190800,9146008675,42400,42400,42400,42400,0
20250318,190700,9146008675,42400,42400,42400,42400,0
20250318,190600,9146008675,42400,42400,42400,42400,0
20250318,190500,9146008675,42400,42400,42400,42400,0
20250318,190400,9146008675,42400,42400,42400,42400,0
20250318,190300,9146008675,42400,42400,42400,42400,0
20250318,190200,9146008675,42400,42400,42400,42400,0
20250318,190100,9146008675,42400,42400,42400,42400,0
20250318,190000,9146008675,42400,42400,42400,42400,0
20250318,185900,9146008675,42400,42400,42400,42400,0
20250318,185800,9146008675,42400,42400,42400,42400,0
20250318,185700,9146008675,42400,42400,42400,42400,0
20250318,185600,9146008675,42400,42400,42400,42400,0
20250318,185500,9146008675,42400,42400,42400,42400,0
20250318,185400,9146008675,42400,42400,42400,42400,0
20250318,185300,9146008675,42400,42400,42400,42400,0
20250318,185200,9146008675,42400,42400,42400,42400,0
20250318,185100,9146008675,42400,42400,42400,42400,0
20250318,185000,9146008675,42400,42400,42400,42400,0
20250318,184900,9146008675,42400,42400,42400,42400,0
20250318,184800,9146008675,42400,42400,42400,42400,0
20250318,184700,9146008675,42400,42400,42400,42400,0
20250318,184600,9146008675,42400,42400,42400,42400,0
20250318,184500,9146008675,42400,42400,42400,42400,0
20250318,184400,9146008675,42400,42400,42400,42400,0
20250318,184300,9146008675,42400,42400,42400,42400,2608
20250318,184200,9146008675,42400,42400,42400,42400,0
20250318,184100,9146008675,42400,42400,42400,42400,0
20250318,184000,9146008675,42400,42400,42400,42400,0
20250318,183900,9146008675,42400,42400,42400,42400,0
20250318,183800,9146008675,42400,42400,42400,42400,0
20250318,183700,9146008675,42400,42400,42400,42400,0
20250318,183600,9146008675,42400,42400,42400,42400,0
20250318,183500,9146008675,42400,42400,42400,42400,0
20250318,183400,9146008675,42400,42400,42400,42400,0
20250318,183300,9146008675,42400,42400,42400,42400,0
20250318,183200,9146008675,42400,42400,42400,42400,0
20250318,183100,9146008675,42400,42400,42400,42400,0
20250318,183000,9146008675,42400,42400,42400,42400,0
20250318,182900,9146008675,42400,42400,42400,42400,0
20250318,182800,9146008675,42400,42400,42400,42400,0
20250318,182700,9146008675,42400,42400,42400,42400,0
20250318,182600,9146008675,42400,42400,42400,42400,0
20250318,182500,9146008675,42400,42400,42400,42400,0
20250318,182400,9146008675,42400,42400,42400,42400,0
20250318,182300,9146008675,42400,42400,42400,42400,0
20250318,182200,9146008675,42400,42400,42400,42400,0
20250318,182100,9146008675,42400,42400,42400,42400,0
20250318,182000,9146008675,42400,42400,42400,42400,0
20250318,181900,9146008675,42400,42400,42400,42400,0
20250318,181800,9146008675,42400,42400,42400,42400,0
20250318,181700,9146008675,42400,42400,42400,42400,0
20250318,181600,9146008675,42400,42400,42400,42400,0
20250318,181500,9146008675,42400,42400,42400,42400,0
20250318,181400,9146008675,42400,42400,42400,42400,0
20250318,181300,9146008675,42400,42400,42400,42400,2608
20250318,181200,9146008675,42400,42400,42400,42400,0
20250318,181100,9146008675,42400,42400,42400,42400,0
20250318,181000,9146008675,42400,42400,42400,42400,0
20250318,180900,9146008675,42400,42400,42400,42400,0
20250318,180800,9146008675,42400,42400,42400,42400,0
20250318,180700,9146008675,42400,42400,42400,42400,0
20250318,180600,9146008675,42400,42400,42400,42400,0
20250318,180500,9146008675,42400,42400,42400,42400,0
20250318,180400,9146008675,42400,42400,42400,42400,0
20250318,180300,9146008675,42400,42400,42400,42400,0
20250318,180200,9146008675,42400,42400,42400,42400,0
20250318,180100,9146008675,42400,42400,42400,42400,0
20250318,180000,9146008675,42400,42400,42400,42400,0
20250318,175900,9146008675,42400,42400,42400,42400,0
20250318,175800,9146008675,42400,42400,42400,42400,0
20250318,175700,9146008675,42400,42400,42400,42400,0
20250318,175600,9146008675,42400,42400,42400,42400,0
20250318,175500,9146008675,42400,42400,42400,42400,0
20250318,175400,9146008675,42400,42400,42400,42400,0
20250318,175300,9146008675,42400,42400,42400,42400,0
20250318,175200,9146008675,42400,42400,42400,42400,0
20250318,175100,9146008675,42400,42400,42400,42400,0
20250318,175000,9146008675,42400,42400,42400,42400,0
20250318,174900,9146008675,42400,42400,42400,42400,0
20250318,174800,9146008675,42400,42400,42400,42400,0
20250318,174700,9146008675,42400,42400,42400,42400,0
20250318,174600,9146008675,42400,42400,42400,42400,0
20250318,174500,9146008675,42400,42400,42400,42400,0
20250318,174400,9146008675,42400,42400,42400,42400,0
20250318,174300,9146008675,42400,42400,42400,42400,2608
20250318,174200,9146008675,42400,42400,42400,42400,0
20250318,174100,9146008675,42400,42400,42400,42400,0
20250318,174000,9146008675,42400,42400,42400,42400,0
20250318,173900,9146008675,42400,42400,42400,42400,0
20250318,173800,9146008675,42400,42400,42400,42400,0
20250318,173700,9146008675,42400,42400,42400,42400,0
20250318,173600,9146008675,42400,42400,42400,42400,0
20250318,173500,9146008675,42400,42400,42400,42400,0
20250318,173400,9146008675,42400,42400,42400,42400,0
20250318,173300,9146008675,42400,42400,42400,42400,0
20250318,173200,9146008675,42400,42400,42400,42400,0
20250318,173100,9146008675,42400,42400,42400,42400,0
20250318,173000,9146008675,42400,42400,42400,42400,0
20250318,172900,9146008675,42400,42400,42400,42400,0
20250318,172800,9146008675,42400,42400,42400,42400,0
20250318,172700,9146008675,42400,42400,42400,42400,0
20250318,172600,9146008675,42400,42400,42400,42400,0
20250318,172500,9146008675,42400,42400,42400,42400,0
20250318,172400,9146008675,42400,42400,42400,42400,0
20250318,172300,9146008675,42400,42400,42400,42400,0
20250318,172200,9146008675,42400,42400,42400,42400,0
20250318,172100,9146008675,42400,42400,42400,42400,0
20250318,172000,9146008675,42400,42400,42400,42400,0
20250318,171900,9146008675,42400,42400,42400,42400,0
20250318,171800,9146008675,42400,42400,42400,42400,0
20250318,171700,9146008675,42400,42400,42400,42400,0
20250318,171600,9146008675,42400,42400,42400,42400,0
20250318,171500,9146008675,42400,42400,42400,42400,0
20250318,171400,9146008675,42400,42400,42400,42400,0
20250318,171300,9146008675,42400,42400,42400,42400,2608
20250318,171200,9146008675,42400,42400,42400,42400,0
20250318,171100,9146008675,42400,42400,42400,42400,0
20250318,171000,9146008675,42400,42400,42400,42400,0
20250318,170900,9146008675,42400,42400,42400,42400,0
20250318,170800,9146008675,42400,42400,42400,42400,0
20250318,170700,9146008675,42400,42400,42400,42400,0
20250318,170600,9146008675,42400,42400,42400,42400,0
20250318,170500,9146008675,42400,42400,42400,42400,0
20250318,170400,9146008675,42400,42400,42400,42400,0
20250318,170300,9146008675,42400,42400,42400,42400,0
20250318,170200,9146008675,42400,42400,42400,42400,0
20250318,170100,9146008675,42400,42400,42400,42400,0
20250318,170000,9146008675,42400,42400,42400,42400,0
20250318,165900,9146008675,42400,42400,42400,42400,0
20250318,165800,9146008675,42400,42400,42400,42400,0
20250318,165700,9146008675,42400,42400,42400,42400,0
20250318,165600,9146008675,42400,42400,42400,42400,0
20250318,165500,9146008675,42400,42400,42400,42400,0
20250318,165400,9146008675,42400,42400,42400,42400,0
20250318,165300,9146008675,42400,42400,42400,42400,0
20250318,165200,9146008675,42400,42400,42400,42400,0
20250318,165100,9146008675,42400,42400,42400,42400,0
20250318,165000,9146008675,42400,42400,42400,42400,0
20250318,164900,9146008675,42400,42400,42400,42400,0
20250318,164800,9146008675,42400,42400,42400,42400,0
20250318,164700,9146008675,42400,42400,42400,42400,0
20250318,164600,9146008675,42400,42400,42400,42400,0
20250318,164500,9146008675,42400,42400,42400,42400,0
20250318,164400,9146008675,42400,42400,42400,42400,0
20250318,164300,9146008675,42400,42400,42400,42400,2608
20250318,164200,9146008675,42400,42400,42400,42400,0
20250318,164100,9146008675,42400,42400,42400,42400,0
20250318,164000,9146008675,42400,42400,42400,42400,0
20250318,163900,9146008675,42400,42400,42400,42400,0
20250318,163800,9146008675,42400,42400,42400,42400,0
20250318,163700,9146008675,42400,42400,42400,42400,0
20250318,163600,9146008675,42400,42400,42400,42400,0
20250318,163500,9146008675,42400,42400,42400,42400,0
20250318,163400,9146008675,42400,42400,42400,42400,0
20250318,163300,9146008675,42400,42400,42400,42400,0
20250318,163200,9146008675,42400,42400,42400,42400,0
20250318,163100,9146008675,42400,42400,42400,42400,0
20250318,163000,9146008675,42400,42400,42400,42400,0
20250318,162900,9146008675,42400,42400,42400,42400,0
20250318,162800,9146008675,42400,42400,42400,42400,0
20250318,162700,9146008675,42400,42400,42400,42400,0
20250318,162600,9146008675,42400,42400,42400,42400,0
20250318,162500,9146008675,42400,42400,42400,42400,0
20250318,162400,9146008675,42400,42400,42400,42400,0
20250318,162300,9146008675,42400,42400,42400,42400,0
20250318,162200,9146008675,42400,42400,42400,42400,0
20250318,162100,9146008675,42400,42400,42400,42400,0
20250318,162000,9146008675,42400,42400,42400,42400,0
20250318,161900,9146008675,42400,42400,42400,42400,0
20250318,161800,9146008675,42400,42400,42400,42400,0
20250318,161700,9146008675,42400,42400,42400,42400,0
20250318,161600,9146008675,42400,42400,42400,42400,0
20250318,161500,9146008675,42400,42400,42400,42400,0
20250318,161400,9146008675,42400,42400,42400,42400,0
20250318,161300,9146008675,42400,42400,42400,42400,2608
20250318,161200,9146008675,42400,42400,42400,42400,0
20250318,161100,9146008675,42400,42400,42400,42400,0
20250318,161000,9146008675,42400,42400,42400,42400,0
20250318,160900,9146008675,42400,42400,42400,42400,0
20250318,160800,9146008675,42400,42400,42400,42400,0
20250318,160700,9146008675,42400,42400,42400,42400,0
20250318,160600,9146008675,42400,42400,42400,42400,0
20250318,160500,9146008675,42400,42400,42400,42400,0
20250318,160400,9146008675,42400,42400,42400,42400,0
20250318,160300,9146008675,42400,42400,42400,42400,0
20250318,160200,9146008675,42400,42400,42400,42400,0
20250318,160100,9146008675,42400,42400,42400,42400,0
20250318,160000,9146008675,42400,42400,42400,42400,0
20250318,155900,9146008675,42400,42400,42400,42400,0
20250318,155800,9146008675,42400,42400,42400,42400,0
20250318,155700,9146008675,42400,42400,42400,42400,0
20250318,155600,9146008675,42400,42400,42400,42400,0
20250318,155500,9146008675,42400,42400,42400,42400,0
20250318,155400,9146008675,42400,42400,42400,42400,0
20250318,155300,9146008675,42400,42400,42400,42400,0
20250318,155200,9146008675,42400,42400,42400,42400,0
20250318,155100,9146008675,42400,42400,42400,42400,0
20250318,155000,9146008675,42400,42400,42400,42400,0
20250318,154900,9146008675,42400,42400,42400,42400,0
20250318,154800,9146008675,42400,42400,42400,42400,0
20250318,154700,9146008675,42400,42400,42400,42400,0
20250318,154600,9146008675,42400,42400,42400,42400,0
20250318,154500,9146008675,42400,42400,42400,42400,0
20250318,154400,9146008675,42400,42400,42400,42400,0
20250318,154300,9146008675,42400,42400,42400,42400,2608
20250318,154200,9146008675,42400,42400,42400,42400,0
20250318,154100,9146008675,42400,42400,42400,42400,0
20250318,154000,9146008675,42400,42400,42400,42400,0
20250318,153900,9146008675,42400,42400,42400,42400,0
20250318,153800,9146008675,42400,42400,42400,42400,0
20250318,153700,9146008675,42400,42400,42400,42400,0
20250318,153600,9146008675,42400,42400,42400,42400,0
20250318,153500,9146008675,42400,42400,42400,42400,0
20250318,153400,9146008675,42400,42400,42400,42400,0
20250318,153300,9146008675,42400,42400,42400,42400,0
20250318,153200,9146008675,42400,42400,42400,42400,0
20250318,153100,9146008675,42400,42400,42400,42400,0
20250318,153000,9146008675,42400,42400,42400,42400,2608
20250318,152900,9035429475,42650,42650,42650,42650,0
20250318,152800,9035429475,42650,42650,42650,42650,0
20250318,152700,9035429475,42650,42650,42650,42650,0
20250318,152600,9035429475,42650,42650,42650,42650,0
20250318,152500,9035429475,42650,42650,42650,42650,0
20250318,152400,9035429475,42650,42650,42650,42650,0
20250318,152300,9035429475,42650,42650,42650,42650,0
20250318,152200,9035429475,42650,42650,42650,42650,0
20250318,152100,9035429475,42650,42650,42650,42650,0
20250318,152000,9035429475,42650,42650,42650,42650,0
20250318,151900,9035429475,42650,42600,42650,42600,900
20250318,151800,8997078625,42650,42600,42650,42500,453
20250318,151700,8977770075,42650,42600,42650,42600,665
20250318,151600,8949435625,42650,42550,42650,42400,2480
20250318,151500,8843783075,42550,42550,42600,42400,1838
20250318,151400,8765654875,42600,42575,42600,42550,208
20250318,151300,8756795450,42600,42550,42600,42500,329
20250318,151200,8742794075,42550,42550,42600,42500,626
20250318,151100,8716148775,42550,42500,42550,42500,423
20250318,151000,8698161525,42500,42500,42550,42500,587
20250318,150900,8673211125,42500,42550,42550,42500,688
20250318,150800,8643958375,42550,42525,42600,42500,660
20250318,150700,8615873900,42550,42500,42550,42450,855
20250318,150600,8579538375,42500,42450,42500,42450,204
20250318,150500,8570869325,42450,42500,42500,42400,582
20250318,150400,8546172325,42500,42550,42600,42450,375
20250318,150300,8530227325,42600,42500,42600,42450,228
20250318,150200,8520540225,42600,42525,42600,42500,519
20250318,150100,8498451550,42550,42525,42550,42525,259
20250318,150000,8487432175,42525,42550,42550,42500,209
20250318,145900,8478543425,42550,42500,42550,42500,1077
20250318,145800,8432761775,42500,42450,42500,42400,143
20250318,145700,8426688875,42450,42500,42500,42450,615
20250318,145600,8400577825,42500,42500,42500,42400,188
20250318,145500,8392590400,42475,42475,42500,42475,172
20250318,145400,8385282050,42475,42450,42475,42425,231
20250318,145300,8375475075,42450,42450,42450,42425,163
20250318,145200,8368557325,42450,42450,42450,42425,104
20250318,145100,8364143400,42425,42450,42450,42400,163
20250318,145000,8357225550,42450,42375,42500,42375,509
20250318,144900,8335636950,42400,42300,42400,42300,155
20250318,144800,8329072100,42400,42300,42400,42250,102
20250318,144700,8324749850,42300,42350,42400,42300,958
20250318,144600,8284180250,42350,42400,42400,42350,348
20250318,144500,8269435600,42400,42400,42400,42350,139
20250318,144400,8263543950,42400,42300,42400,42300,438
20250318,144300,8244994750,42300,42350,42350,42250,168
20250318,144200,8237886550,42350,42300,42350,42300,111
20250318,144100,8233187200,42300,42350,42350,42250,74
20250318,144000,8230055500,42350,42300,42350,42250,90
20250318,143900,8226247650,42300,42350,42350,42250,88
20250318,143800,8222523050,42350,42300,42350,42250,235
20250318,143700,8212587900,42300,42300,42350,42250,142
20250318,143600,8206581150,42300,42350,42350,42250,100
20250318,143500,8202349750,42350,42300,42350,42300,70
20250318,143400,8199386550,42350,42300,42350,42275,99
20250318,143300,8195195475,42300,42250,42350,42250,136
20250318,143200,8189441075,42350,42300,42350,42150,688
20250318,143100,8160308975,42300,42150,42300,42050,250
20250318,143000,8149763575,42150,42050,42200,42050,218
20250318,142900,8140581375,42100,42050,42100,42000,169
20250318,142800,8133475775,42050,42050,42100,42000,66
20250318,142700,8130699075,42050,42100,42150,42000,92
20250318,142600,8126826175,42100,42000,42150,41900,4093
20250318,142500,7955289275,42050,42150,42200,42000,550
20250318,142400,7932179375,42150,42000,42200,42000,306
20250318,142300,7919304025,42100,42200,42300,42000,476
20250318,142200,7899253025,42200,42200,42250,42200,95
20250318,142100,7895241525,42200,42250,42300,42150,145
20250318,142000,7889119400,42250,42300,42350,42250,205
20250318,141900,7880451900,42300,42300,42350,42250,475
20250318,141800,7860366800,42350,42300,42350,42300,162
20250318,141700,7853511050,42300,42250,42350,42250,156
20250318,141600,7846912950,42250,42400,42400,42250,96
20250318,141500,7842847250,42400,42450,42500,42300,238
20250318,141400,7832749150,42450,42450,42550,42450,274
20250318,141300,7821105550,42450,42550,42600,42450,315
20250318,141200,7807709950,42550,42550,42600,42550,421
20250318,141100,7789780475,42600,42550,42600,42550,230
20250318,141000,7779988575,42600,42500,42600,42450,1557
20250318,140900,7713776325,42500,42300,42500,42250,7851
20250318,140800,7380964075,42250,42250,42300,42150,1282
20250318,140700,7326798575,42200,42250,42250,42150,549
20250318,140600,7303613175,42250,42150,42250,42150,192
20250318,140500,7295508125,42150,42150,42200,42100,96
20250318,140400,7291460675,42150,42200,42200,42150,96
20250318,140300,7287410625,42200,42200,42200,42050,95
20250318,140200,7283403625,42200,42150,42200,42050,108
20250318,140100,7278852625,42150,42100,42150,42100,153
20250318,140000,7272406925,42100,42150,42150,42050,86
20250318,135900,7268783675,42100,42150,42150,42000,250
20250318,135800,7258266775,42150,42150,42150,42050,72
20250318,135700,7255234525,42150,42100,42150,42000,91
20250318,135600,7251402425,42100,42100,42150,42000,132
20250318,135500,7245843725,42150,42150,42150,42050,55
20250318,135400,7243527725,42150,42050,42150,42000,346
20250318,135300,7228950725,42100,42000,42100,42000,88
20250318,135200,7225247575,42050,42100,42100,42000,78
20250318,135100,7221965675,42100,42050,42100,42000,85
20250318,135000,7218389325,42050,42050,42050,41900,68
20250318,134900,7215531325,42000,41950,42000,41900,423
20250318,134800,7197778275,41950,41925,41950,41900,139
20250318,134700,7191948925,41900,42000,42000,41900,123
20250318,134600,7186786225,42000,42050,42050,41900,1145
20250318,134500,7138795225,42050,42100,42100,41950,96
20250318,134400,7134757975,42050,42050,42050,42050,21
20250318,134300,7133874925,42150,41950,42150,41900,1629
20250318,134200,7065514875,41900,42000,42000,41900,71
20250318,134100,7062537375,42000,42000,42000,42000,30
20250318,134000,7061277375,41950,41900,41950,41900,1325
20250318,133900,7005757975,41900,42000,42000,41900,41
20250318,133800,7004037125,42000,42050,42050,41950,461
20250318,133700,6984687175,42000,42150,42150,42000,186
20250318,133600,6976860675,42150,42150,42200,42100,228
20250318,133500,6967254750,42150,42150,42150,42100,100
20250318,133400,6963042200,42100,42150,42150,42050,986
20250318,133300,6921527400,42150,42150,42200,42100,161
20250318,133200,6914740350,42150,42050,42150,42050,29
20250318,133100,6913519350,42100,42050,42100,42050,61
20250318,133000,6910952050,42100,42050,42100,42050,90
20250318,132900,6907164350,42100,42150,42150,42050,30
20250318,132800,6905901700,42150,42050,42150,42050,53
20250318,132700,6903670250,42150,42100,42150,42050,41
20250318,132600,6901942400,42050,42100,42150,42050,66
20250318,132500,6899163900,42100,42050,42100,41950,95
20250318,132400,6895171250,42050,42000,42050,42000,20
20250318,132300,6894331050,42000,41950,42100,41950,552
20250318,132200,6871170950,41950,41900,41950,41900,331
20250318,132100,6857299650,41900,41950,41950,41900,77
20250318,132000,6854069900,41950,42000,42000,41925,783
20250318,131900,6821219525,41950,42050,42100,41900,1693
20250318,131800,6750152275,42050,42050,42100,42000,151
20250318,131700,6743806725,42100,42050,42100,42050,30
20250318,131600,6742544425,42100,42000,42100,42000,21
20250318,131500,6741660675,42000,42100,42100,42000,278
20250318,131400,6729967325,42100,42100,42100,42050,82
20250318,131300,6726517425,42050,42050,42100,42050,48
20250318,131200,6724497125,42100,42100,42100,42050,52
20250318,131100,6722308725,42050,42050,42100,42050,79
20250318,131000,6718986725,42050,42050,42100,42000,49
20250318,130900,6716925575,42050,42100,42100,42050,135
20250318,130800,6711247125,42100,42100,42100,42000,83
20250318,130700,6707757075,42050,42100,42100,42000,317
20250318,130600,6694433575,42050,42050,42050,42000,319
20250318,130500,6681020475,42100,42100,42100,42050,50
20250318,130400,6678916775,42100,42050,42100,42000,54
20250318,130300,6676644725,42050,42050,42100,42000,160
20250318,130200,6669914925,42100,42050,42100,42000,15
20250318,130100,6669284675,42050,42100,42100,41950,54
20250318,130000,6667012925,42000,42000,42100,41950,149
20250318,125900,6660753725,42000,42100,42100,42000,287
20250318,125800,6648688875,42050,42075,42075,42000,286
20250318,125700,6636670350,42050,42100,42100,42050,31
20250318,125600,6635365700,42100,42150,42150,42050,85
20250318,125500,6631788450,42150,42100,42150,42050,204
20250318,125400,6623192800,42100,42050,42100,42050,330
20250318,125300,6609303200,42050,42100,42150,42050,422
20250318,125200,6591544700,42050,42100,42100,42050,41
20250318,125100,6589819000,42050,42150,42150,42050,261
20250318,125000,6578822750,42150,42200,42200,42150,187
20250318,124900,6570933100,42200,42200,42250,42200,193
20250318,124800,6562788050,42200,42300,42300,42200,1389
20250318,124700,6504103700,42300,42350,42400,42300,104
20250318,124600,6499698700,42350,42300,42350,42300,145
20250318,124500,6493565150,42300,42400,42400,42300,258
20250318,124400,6482634650,42450,42500,42500,42350,916
20250318,124300,6443771800,42500,42400,42500,42400,1437
20250318,124200,6382724325,42400,42500,42500,42400,1152
20250318,124100,6333840825,42450,42500,42500,42450,148
20250318,124000,6327557575,42450,42500,42500,42450,139
20250318,123900,6321655875,42500,42450,42500,42450,104
20250318,123800,6317235975,42450,42500,42500,42450,461
20250318,123700,6297650925,42450,42400,42500,42400,1433
20250318,123600,6236839375,42400,42400,42400,42300,361
20250318,123500,6221534025,42400,42400,42500,42400,667
20250318,123400,6193201225,42400,42400,42450,42350,263
20250318,123300,6182049275,42400,42400,42450,42400,235
20250318,123200,6172078575,42350,42400,42450,42350,751
20250318,123100,6140206925,42400,42350,42500,42350,830
20250318,123000,6104959475,42450,42400,42450,42350,1686
20250318,122900,6033460975,42400,42250,42400,42250,1345
20250318,122800,5976498175,42250,42300,42300,42250,20
20250318,122700,5975652575,42300,42250,42300,42250,758
20250318,122600,5943627025,42250,42250,42300,42200,338
20250318,122500,5929354825,42250,42300,42300,42250,108
20250318,122400,5924790025,42300,42325,42350,42300,116
20250318,122300,5919882325,42325,42350,42350,42325,231
20250318,122200,5910100175,42300,42325,42350,42300,340
20250318,122100,5895709725,42325,42300,42350,42300,272
20250318,122000,5884198000,42350,42200,42350,42200,2857
20250318,121900,5763435450,42200,42000,42200,42000,3958
20250318,121800,5596641450,42000,42000,42050,42000,78
20250318,121700,5593365100,42000,42000,42050,42000,101
20250318,121600,5589118500,42000,42000,42100,42000,1350
20250318,121500,5532364400,42000,42050,42050,42000,1389
20250318,121400,5474007800,42050,41900,42050,41900,1867
20250318,121300,5395593050,41900,41900,41950,41900,1340
20250318,121200,5339380900,41900,41800,41900,41800,365
20250318,121100,5324091600,41800,41800,41800,41750,34
20250318,121000,5322670850,41800,41850,41850,41750,26
20250318,120900,5321584500,41850,41800,41850,41800,195
20250318,120800,5313428800,41800,41850,41850,41800,212
20250318,120700,5304557000,41850,41800,41850,41800,51
20250318,120600,5302424050,41800,41850,41850,41800,4
20250318,120500,5302256800,41900,41850,41900,41800,301
20250318,120400,5289655800,41800,41750,41800,41750,16
20250318,120300,5288987500,41750,41800,41800,41750,23
20250318,120200,5288026700,41850,41750,41900,41750,52
20250318,120100,5285850450,41800,41750,41800,41700,272
20250318,120000,5274487350,41750,41800,41900,41750,393
20250318,115900,5258060250,41900,41900,41900,41850,1090
20250318,115800,5212428850,41900,41900,41900,41850,202
20250318,115700,5203965200,41850,41900,41900,41850,82
20250318,115600,5200531850,41900,41850,41900,41850,55
20250318,115500,5198227850,41900,41850,41900,41850,92
20250318,115400,5194373700,41850,41850,41900,41850,230
20250318,115300,5184737450,41850,41850,41850,41800,126
20250318,115200,5179464800,41800,41850,41850,41800,47
20250318,115100,5177499150,41800,41800,41900,41800,381
20250318,115000,5161544250,41850,41850,41900,41850,64
20250318,114900,5158863450,41850,41850,41850,41850,146
20250318,114800,5152753350,41800,41850,41850,41800,209
20250318,114700,5144008550,41850,41750,41850,41750,121
20250318,114600,5138949750,41750,41750,41800,41750,50
20250318,114500,5136860250,41750,41850,41850,41750,63
20250318,114400,5134226050,41850,41750,41850,41700,238
20250318,114300,5124278850,41750,41750,41750,41750,130
20250318,114200,5118851350,41750,41700,41750,41700,12
20250318,114100,5118350900,41750,41800,41800,41650,446
20250318,114000,5099748400,41850,41800,41850,41700,157
20250318,113900,5093188450,41800,41850,41850,41800,68
20250318,113800,5090343600,41800,41800,41800,41800,17
20250318,113700,5089633000,41800,41800,41800,41750,295
20250318,113600,5077302400,41800,41750,41800,41750,107
20250318,113500,5072831650,41750,41800,41800,41700,170
20250318,113400,5065728900,41800,41800,41800,41750,177
20250318,113300,5058331200,41800,41700,41800,41700,186
20250318,113200,5050566800,41700,41750,41750,41700,131
20250318,113100,5045100600,41750,41800,41800,41750,39
20250318,113000,5043470700,41750,41700,41800,41700,338
20250318,112900,5029360800,41700,41700,41750,41700,792
20250318,112800,4996333350,41750,41750,41750,41750,71
20250318,112700,4993369100,41750,41750,41800,41750,193
20250318,112600,4985308400,41800,41750,41800,41750,290
20250318,112500,4973189900,41750,41850,41850,41750,224
20250318,112400,4963829625,41800,41950,41950,41800,1149
20250318,112300,4915712425,41900,41950,41950,41900,133
20250318,112200,4910139325,41900,41900,41950,41900,138
20250318,112100,4904354975,41950,41900,41950,41900,78
20250318,112000,4901083275,41900,41900,41950,41900,266
20250318,111900,4889932525,41900,41950,41950,41900,31
20250318,111800,4888632475,41950,41900,41950,41850,55
20250318,111700,4886327325,41900,41900,41950,41900,499
20250318,111600,4865419175,41900,41950,41950,41900,53
20250318,111500,4863196175,41950,41900,41950,41850,696
20250318,111400,4834031475,41900,41850,41900,41850,103
20250318,111300,4829717275,41900,41850,41900,41800,137
20250318,111200,4823985875,41800,41750,41850,41750,338
20250318,111100,4809848675,41750,41750,41800,41750,62
20250318,111000,4807258825,41800,41750,41800,41750,45
20250318,110900,4805379725,41800,41750,41800,41750,276
20250318,110800,4793851025,41750,41800,41800,41700,322
20250318,110700,4780406725,41800,41900,41900,41800,16
20250318,110600,4779737425,41850,41800,41850,41800,97
20250318,110500,4775681775,41800,41700,41800,41700,747
20250318,110400,4744523675,41700,41700,41700,41650,205
20250318,110300,4735976875,41700,41650,41700,41650,36
20250318,110200,4734475925,41650,41700,41750,41650,331
20250318,110100,4720672425,41650,41700,41700,41650,32
20250318,110000,4719338425,41700,41700,41700,41650,4
20250318,105900,4719171725,41700,41600,41700,41600,338
20250318,105800,4705103075,41600,41750,41750,41500,443
20250318,105700,4686643325,41750,41750,41800,41750,63
20250318,105600,4684012825,41750,41750,41800,41750,311
20250318,105500,4671028525,41750,41750,41750,41550,1519
20250318,105400,4607750125,41750,41750,41750,41750,123
20250318,105300,4602614875,41750,41800,41800,41750,54
20250318,105200,4600357975,41850,41950,42000,41800,2494
20250318,105100,4495754525,41950,42000,42000,41950,2188
20250318,105000,4403861825,41975,41900,42000,41900,2193
20250318,104900,4311859975,41900,41850,41900,41800,1492
20250318,104800,4249366225,41900,41850,41900,41800,481
20250318,104700,4229221625,41800,41850,41900,41800,436
20250318,104600,4210974075,41850,41900,41900,41850,629
20250318,104500,4184626275,41900,41850,41900,41850,2740
20250318,104400,4069916175,41800,41800,41850,41700,657
20250318,104300,4042476375,41850,41700,41850,41700,1499
20250318,104200,3979860075,41650,41700,41700,41650,111
20250318,104100,3975234025,41700,41600,41700,41600,622
20250318,104000,3949309625,41600,41500,41600,41500,336
20250318,103900,3935346425,41500,41350,41550,41350,887
20250318,103800,3898595475,41350,41300,41350,41250,711
20250318,103700,3869209975,41300,41300,41350,41250,85
20250318,103600,3865699625,41300,41350,41350,41300,2997
20250318,103500,3741782725,41400,41550,41600,41400,230
20250318,103400,3732253325,41600,41500,41600,41450,370
20250318,103300,3716887125,41450,41500,41550,41450,125
20250318,103200,3711700925,41500,41550,41550,41500,77
20250318,103100,3708503825,41550,41450,41550,41450,338
20250318,103000,3694484525,41450,41600,41600,41350,1443
20250318,102900,3634707175,41600,41550,41600,41550,142
20250318,102800,3628800425,41600,41700,41700,41600,96
20250318,102700,3624805575,41700,41700,41700,41650,507
20250318,102600,3603673975,41700,41700,41700,41650,128
20250318,102500,3598338025,41750,41750,41750,41750,166
20250318,102400,3591407525,41750,41675,41750,41650,766
20250318,102300,3559475500,41700,41800,41800,41650,2654
20250318,102200,3448647550,41800,41800,41800,41750,2012
20250318,102100,3364592750,41850,41900,41900,41850,1073
20250318,102000,3319668450,41900,41800,41900,41750,3190
20250318,101900,3186305200,41750,41700,41750,41675,1890
20250318,101800,3107439300,41675,41700,41700,41675,149
20250318,101700,3101228775,41700,41700,41700,41650,1450
20250318,101600,3040799250,41700,41700,41700,41675,148
20250318,101500,3034627700,41650,41650,41650,41600,413
20250318,101400,3017426850,41650,41600,41700,41500,1742
20250318,101300,2944919500,41600,41550,41600,41500,412
20250318,101200,2927798550,41500,41600,41650,41500,2197
20250318,101100,2836459300,41600,41550,41600,41500,829
20250318,101000,2801999900,41550,41550,41600,41500,1031
20250318,100900,2759168125,41500,41650,41650,41500,592
20250318,100800,2734552400,41600,41650,41700,41550,1493
20250318,100700,2672376600,41650,41650,41700,41650,1432
20250318,100600,2612722900,41650,41500,41650,41450,802
20250318,100500,2579406375,41500,41450,41500,41450,53
20250318,100400,2577207375,41500,41500,41550,41475,417
20250318,100300,2559901500,41500,41500,41550,41400,1137
20250318,100200,2512748100,41500,41450,41500,41450,45
20250318,100100,2510880950,41400,41550,41550,41400,702
20250318,100000,2481758400,41600,41500,41650,41500,628
20250318,095900,2455647850,41450,41400,41500,41350,731
20250318,095800,2425363350,41400,41650,41650,41400,929
20250318,095700,2386811050,41650,41700,41750,41650,1685
20250318,095600,2316553350,41700,41600,41700,41600,959
20250318,095500,2276609400,41650,41700,41725,41650,1405
20250318,095400,2218027900,41700,41600,41700,41600,1190
20250318,095300,2168470675,41600,41500,41650,41500,1127
20250318,095200,2121609875,41550,41500,41550,41450,561
20250318,095100,2098315225,41500,41550,41600,41450,1188
20250318,095000,2048992025,41550,41600,41600,41500,496
20250318,094900,2028372050,41600,41450,41600,41450,987
20250318,094800,1987385600,41450,41350,41450,41350,431
20250318,094700,1969535900,41350,41350,41350,41250,374
20250318,094600,1954084350,41300,41400,41400,41300,356
20250318,094500,1939351200,41400,41300,41400,41200,735
20250318,094400,1908987800,41300,41200,41300,41200,289
20250318,094300,1897068700,41200,41100,41200,41100,464
20250318,094200,1877977350,41150,41250,41250,41150,566
20250318,094100,1854656000,41250,41275,41275,41200,399
20250318,094000,1838191100,41250,41400,41450,41250,1927
20250318,093900,1758646475,41400,41200,41550,41200,4181
20250318,093800,1585539975,41200,41000,41200,40950,883
20250318,093700,1549241425,41000,41000,41050,40950,104
20250318,093600,1544978025,41000,40900,41000,40900,573
20250318,093500,1521492025,40900,41000,41050,40900,708
20250318,093400,1492475925,41050,40900,41050,40900,378
20250318,093300,1476997425,40950,40850,40950,40850,386
20250318,093200,1461224825,40850,40800,40900,40750,928
20250318,093100,1423324925,40750,40400,40800,40250,2747
20250318,093000,1312132525,40350,40500,40550,40350,1071
20250318,092900,1268839525,40500,40500,40550,40500,420
20250318,092800,1251828425,40500,40550,40650,40500,822
20250318,092700,1218499975,40650,40700,40700,40600,333
20250318,092600,1204967925,40700,40650,40700,40650,236
20250318,092500,1195364575,40650,40600,40650,40600,49
20250318,092400,1193374475,40600,40550,40600,40550,437
20250318,092300,1175651525,40600,40650,40650,40550,1039
20250318,092200,1133472625,40650,40600,40650,40550,1175
20250318,092100,1085771975,40650,40550,40650,40550,1224
20250318,092000,1036082025,40550,40550,40600,40550,135
20250318,091900,1030602725,40550,40550,40600,40500,1383
20250318,091800,974576575,40550,40550,40600,40450,1433
20250318,091700,916532075,40600,40650,40650,40550,282
20250318,091600,905084675,40650,40750,40800,40600,1130
20250318,091500,859123675,40800,40950,40950,40750,1102
20250318,091400,814102075,41000,41100,41150,40975,1325
20250318,091300,759691500,41150,41100,41150,41050,247
20250318,091200,749539300,41100,40950,41100,40950,968
20250318,091100,709798000,41000,41000,41050,40950,1018
20250318,091000,668069700,41000,40950,41150,40950,2645
20250318,090900,559485600,40950,40550,40950,40500,2191
20250318,090800,470222200,40450,40400,40550,40350,1147
20250318,090700,423879500,40400,40450,40450,40400,254
20250318,090600,413612200,40450,40600,40650,40450,1446
20250318,090500,355096200,40600,40750,40750,40550,1735
20250318,090400,284605750,40750,40750,40850,40750,457
20250318,090300,265976650,40750,40750,40850,40750,1152
20250318,090200,218967500,40750,40850,40850,40750,320
20250318,090100,205911600,40850,41100,41150,40750,1660
20250318,090000,137907800,41100,41000,41250,40950,3360
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 204300 9146008675 42400 42400 42400 42400 2608
3 20250318 204200 9146008675 42400 42400 42400 42400 0
4 20250318 204100 9146008675 42400 42400 42400 42400 0
5 20250318 204000 9146008675 42400 42400 42400 42400 0
6 20250318 203900 9146008675 42400 42400 42400 42400 0
7 20250318 203800 9146008675 42400 42400 42400 42400 0
8 20250318 203700 9146008675 42400 42400 42400 42400 0
9 20250318 203600 9146008675 42400 42400 42400 42400 0
10 20250318 203500 9146008675 42400 42400 42400 42400 0
11 20250318 203400 9146008675 42400 42400 42400 42400 0
12 20250318 203300 9146008675 42400 42400 42400 42400 0
13 20250318 203200 9146008675 42400 42400 42400 42400 0
14 20250318 203100 9146008675 42400 42400 42400 42400 0
15 20250318 203000 9146008675 42400 42400 42400 42400 0
16 20250318 202900 9146008675 42400 42400 42400 42400 0
17 20250318 202800 9146008675 42400 42400 42400 42400 0
18 20250318 202700 9146008675 42400 42400 42400 42400 0
19 20250318 202600 9146008675 42400 42400 42400 42400 0
20 20250318 202500 9146008675 42400 42400 42400 42400 0
21 20250318 202400 9146008675 42400 42400 42400 42400 0
22 20250318 202300 9146008675 42400 42400 42400 42400 0
23 20250318 202200 9146008675 42400 42400 42400 42400 0
24 20250318 202100 9146008675 42400 42400 42400 42400 0
25 20250318 202000 9146008675 42400 42400 42400 42400 0
26 20250318 201900 9146008675 42400 42400 42400 42400 0
27 20250318 201800 9146008675 42400 42400 42400 42400 0
28 20250318 201700 9146008675 42400 42400 42400 42400 0
29 20250318 201600 9146008675 42400 42400 42400 42400 0
30 20250318 201500 9146008675 42400 42400 42400 42400 0
31 20250318 201400 9146008675 42400 42400 42400 42400 0
32 20250318 201300 9146008675 42400 42400 42400 42400 2608
33 20250318 201200 9146008675 42400 42400 42400 42400 0
34 20250318 201100 9146008675 42400 42400 42400 42400 0
35 20250318 201000 9146008675 42400 42400 42400 42400 0
36 20250318 200900 9146008675 42400 42400 42400 42400 0
37 20250318 200800 9146008675 42400 42400 42400 42400 0
38 20250318 200700 9146008675 42400 42400 42400 42400 0
39 20250318 200600 9146008675 42400 42400 42400 42400 0
40 20250318 200500 9146008675 42400 42400 42400 42400 0
41 20250318 200400 9146008675 42400 42400 42400 42400 0
42 20250318 200300 9146008675 42400 42400 42400 42400 0
43 20250318 200200 9146008675 42400 42400 42400 42400 0
44 20250318 200100 9146008675 42400 42400 42400 42400 0
45 20250318 200000 9146008675 42400 42400 42400 42400 0
46 20250318 195900 9146008675 42400 42400 42400 42400 0
47 20250318 195800 9146008675 42400 42400 42400 42400 0
48 20250318 195700 9146008675 42400 42400 42400 42400 0
49 20250318 195600 9146008675 42400 42400 42400 42400 0
50 20250318 195500 9146008675 42400 42400 42400 42400 0
51 20250318 195400 9146008675 42400 42400 42400 42400 0
52 20250318 195300 9146008675 42400 42400 42400 42400 0
53 20250318 195200 9146008675 42400 42400 42400 42400 0
54 20250318 195100 9146008675 42400 42400 42400 42400 0
55 20250318 195000 9146008675 42400 42400 42400 42400 0
56 20250318 194900 9146008675 42400 42400 42400 42400 0
57 20250318 194800 9146008675 42400 42400 42400 42400 0
58 20250318 194700 9146008675 42400 42400 42400 42400 0
59 20250318 194600 9146008675 42400 42400 42400 42400 0
60 20250318 194500 9146008675 42400 42400 42400 42400 0
61 20250318 194400 9146008675 42400 42400 42400 42400 0
62 20250318 194300 9146008675 42400 42400 42400 42400 2608
63 20250318 194200 9146008675 42400 42400 42400 42400 0
64 20250318 194100 9146008675 42400 42400 42400 42400 0
65 20250318 194000 9146008675 42400 42400 42400 42400 0
66 20250318 193900 9146008675 42400 42400 42400 42400 0
67 20250318 193800 9146008675 42400 42400 42400 42400 0
68 20250318 193700 9146008675 42400 42400 42400 42400 0
69 20250318 193600 9146008675 42400 42400 42400 42400 0
70 20250318 193500 9146008675 42400 42400 42400 42400 0
71 20250318 193400 9146008675 42400 42400 42400 42400 0
72 20250318 193300 9146008675 42400 42400 42400 42400 0
73 20250318 193200 9146008675 42400 42400 42400 42400 0
74 20250318 193100 9146008675 42400 42400 42400 42400 0
75 20250318 193000 9146008675 42400 42400 42400 42400 0
76 20250318 192900 9146008675 42400 42400 42400 42400 0
77 20250318 192800 9146008675 42400 42400 42400 42400 0
78 20250318 192700 9146008675 42400 42400 42400 42400 0
79 20250318 192600 9146008675 42400 42400 42400 42400 0
80 20250318 192500 9146008675 42400 42400 42400 42400 0
81 20250318 192400 9146008675 42400 42400 42400 42400 0
82 20250318 192300 9146008675 42400 42400 42400 42400 0
83 20250318 192200 9146008675 42400 42400 42400 42400 0
84 20250318 192100 9146008675 42400 42400 42400 42400 0
85 20250318 192000 9146008675 42400 42400 42400 42400 0
86 20250318 191900 9146008675 42400 42400 42400 42400 0
87 20250318 191800 9146008675 42400 42400 42400 42400 0
88 20250318 191700 9146008675 42400 42400 42400 42400 0
89 20250318 191600 9146008675 42400 42400 42400 42400 0
90 20250318 191500 9146008675 42400 42400 42400 42400 0
91 20250318 191400 9146008675 42400 42400 42400 42400 0
92 20250318 191300 9146008675 42400 42400 42400 42400 2608
93 20250318 191200 9146008675 42400 42400 42400 42400 0
94 20250318 191100 9146008675 42400 42400 42400 42400 0
95 20250318 191000 9146008675 42400 42400 42400 42400 0
96 20250318 190900 9146008675 42400 42400 42400 42400 0
97 20250318 190800 9146008675 42400 42400 42400 42400 0
98 20250318 190700 9146008675 42400 42400 42400 42400 0
99 20250318 190600 9146008675 42400 42400 42400 42400 0
100 20250318 190500 9146008675 42400 42400 42400 42400 0
101 20250318 190400 9146008675 42400 42400 42400 42400 0
102 20250318 190300 9146008675 42400 42400 42400 42400 0
103 20250318 190200 9146008675 42400 42400 42400 42400 0
104 20250318 190100 9146008675 42400 42400 42400 42400 0
105 20250318 190000 9146008675 42400 42400 42400 42400 0
106 20250318 185900 9146008675 42400 42400 42400 42400 0
107 20250318 185800 9146008675 42400 42400 42400 42400 0
108 20250318 185700 9146008675 42400 42400 42400 42400 0
109 20250318 185600 9146008675 42400 42400 42400 42400 0
110 20250318 185500 9146008675 42400 42400 42400 42400 0
111 20250318 185400 9146008675 42400 42400 42400 42400 0
112 20250318 185300 9146008675 42400 42400 42400 42400 0
113 20250318 185200 9146008675 42400 42400 42400 42400 0
114 20250318 185100 9146008675 42400 42400 42400 42400 0
115 20250318 185000 9146008675 42400 42400 42400 42400 0
116 20250318 184900 9146008675 42400 42400 42400 42400 0
117 20250318 184800 9146008675 42400 42400 42400 42400 0
118 20250318 184700 9146008675 42400 42400 42400 42400 0
119 20250318 184600 9146008675 42400 42400 42400 42400 0
120 20250318 184500 9146008675 42400 42400 42400 42400 0
121 20250318 184400 9146008675 42400 42400 42400 42400 0
122 20250318 184300 9146008675 42400 42400 42400 42400 2608
123 20250318 184200 9146008675 42400 42400 42400 42400 0
124 20250318 184100 9146008675 42400 42400 42400 42400 0
125 20250318 184000 9146008675 42400 42400 42400 42400 0
126 20250318 183900 9146008675 42400 42400 42400 42400 0
127 20250318 183800 9146008675 42400 42400 42400 42400 0
128 20250318 183700 9146008675 42400 42400 42400 42400 0
129 20250318 183600 9146008675 42400 42400 42400 42400 0
130 20250318 183500 9146008675 42400 42400 42400 42400 0
131 20250318 183400 9146008675 42400 42400 42400 42400 0
132 20250318 183300 9146008675 42400 42400 42400 42400 0
133 20250318 183200 9146008675 42400 42400 42400 42400 0
134 20250318 183100 9146008675 42400 42400 42400 42400 0
135 20250318 183000 9146008675 42400 42400 42400 42400 0
136 20250318 182900 9146008675 42400 42400 42400 42400 0
137 20250318 182800 9146008675 42400 42400 42400 42400 0
138 20250318 182700 9146008675 42400 42400 42400 42400 0
139 20250318 182600 9146008675 42400 42400 42400 42400 0
140 20250318 182500 9146008675 42400 42400 42400 42400 0
141 20250318 182400 9146008675 42400 42400 42400 42400 0
142 20250318 182300 9146008675 42400 42400 42400 42400 0
143 20250318 182200 9146008675 42400 42400 42400 42400 0
144 20250318 182100 9146008675 42400 42400 42400 42400 0
145 20250318 182000 9146008675 42400 42400 42400 42400 0
146 20250318 181900 9146008675 42400 42400 42400 42400 0
147 20250318 181800 9146008675 42400 42400 42400 42400 0
148 20250318 181700 9146008675 42400 42400 42400 42400 0
149 20250318 181600 9146008675 42400 42400 42400 42400 0
150 20250318 181500 9146008675 42400 42400 42400 42400 0
151 20250318 181400 9146008675 42400 42400 42400 42400 0
152 20250318 181300 9146008675 42400 42400 42400 42400 2608
153 20250318 181200 9146008675 42400 42400 42400 42400 0
154 20250318 181100 9146008675 42400 42400 42400 42400 0
155 20250318 181000 9146008675 42400 42400 42400 42400 0
156 20250318 180900 9146008675 42400 42400 42400 42400 0
157 20250318 180800 9146008675 42400 42400 42400 42400 0
158 20250318 180700 9146008675 42400 42400 42400 42400 0
159 20250318 180600 9146008675 42400 42400 42400 42400 0
160 20250318 180500 9146008675 42400 42400 42400 42400 0
161 20250318 180400 9146008675 42400 42400 42400 42400 0
162 20250318 180300 9146008675 42400 42400 42400 42400 0
163 20250318 180200 9146008675 42400 42400 42400 42400 0
164 20250318 180100 9146008675 42400 42400 42400 42400 0
165 20250318 180000 9146008675 42400 42400 42400 42400 0
166 20250318 175900 9146008675 42400 42400 42400 42400 0
167 20250318 175800 9146008675 42400 42400 42400 42400 0
168 20250318 175700 9146008675 42400 42400 42400 42400 0
169 20250318 175600 9146008675 42400 42400 42400 42400 0
170 20250318 175500 9146008675 42400 42400 42400 42400 0
171 20250318 175400 9146008675 42400 42400 42400 42400 0
172 20250318 175300 9146008675 42400 42400 42400 42400 0
173 20250318 175200 9146008675 42400 42400 42400 42400 0
174 20250318 175100 9146008675 42400 42400 42400 42400 0
175 20250318 175000 9146008675 42400 42400 42400 42400 0
176 20250318 174900 9146008675 42400 42400 42400 42400 0
177 20250318 174800 9146008675 42400 42400 42400 42400 0
178 20250318 174700 9146008675 42400 42400 42400 42400 0
179 20250318 174600 9146008675 42400 42400 42400 42400 0
180 20250318 174500 9146008675 42400 42400 42400 42400 0
181 20250318 174400 9146008675 42400 42400 42400 42400 0
182 20250318 174300 9146008675 42400 42400 42400 42400 2608
183 20250318 174200 9146008675 42400 42400 42400 42400 0
184 20250318 174100 9146008675 42400 42400 42400 42400 0
185 20250318 174000 9146008675 42400 42400 42400 42400 0
186 20250318 173900 9146008675 42400 42400 42400 42400 0
187 20250318 173800 9146008675 42400 42400 42400 42400 0
188 20250318 173700 9146008675 42400 42400 42400 42400 0
189 20250318 173600 9146008675 42400 42400 42400 42400 0
190 20250318 173500 9146008675 42400 42400 42400 42400 0
191 20250318 173400 9146008675 42400 42400 42400 42400 0
192 20250318 173300 9146008675 42400 42400 42400 42400 0
193 20250318 173200 9146008675 42400 42400 42400 42400 0
194 20250318 173100 9146008675 42400 42400 42400 42400 0
195 20250318 173000 9146008675 42400 42400 42400 42400 0
196 20250318 172900 9146008675 42400 42400 42400 42400 0
197 20250318 172800 9146008675 42400 42400 42400 42400 0
198 20250318 172700 9146008675 42400 42400 42400 42400 0
199 20250318 172600 9146008675 42400 42400 42400 42400 0
200 20250318 172500 9146008675 42400 42400 42400 42400 0
201 20250318 172400 9146008675 42400 42400 42400 42400 0
202 20250318 172300 9146008675 42400 42400 42400 42400 0
203 20250318 172200 9146008675 42400 42400 42400 42400 0
204 20250318 172100 9146008675 42400 42400 42400 42400 0
205 20250318 172000 9146008675 42400 42400 42400 42400 0
206 20250318 171900 9146008675 42400 42400 42400 42400 0
207 20250318 171800 9146008675 42400 42400 42400 42400 0
208 20250318 171700 9146008675 42400 42400 42400 42400 0
209 20250318 171600 9146008675 42400 42400 42400 42400 0
210 20250318 171500 9146008675 42400 42400 42400 42400 0
211 20250318 171400 9146008675 42400 42400 42400 42400 0
212 20250318 171300 9146008675 42400 42400 42400 42400 2608
213 20250318 171200 9146008675 42400 42400 42400 42400 0
214 20250318 171100 9146008675 42400 42400 42400 42400 0
215 20250318 171000 9146008675 42400 42400 42400 42400 0
216 20250318 170900 9146008675 42400 42400 42400 42400 0
217 20250318 170800 9146008675 42400 42400 42400 42400 0
218 20250318 170700 9146008675 42400 42400 42400 42400 0
219 20250318 170600 9146008675 42400 42400 42400 42400 0
220 20250318 170500 9146008675 42400 42400 42400 42400 0
221 20250318 170400 9146008675 42400 42400 42400 42400 0
222 20250318 170300 9146008675 42400 42400 42400 42400 0
223 20250318 170200 9146008675 42400 42400 42400 42400 0
224 20250318 170100 9146008675 42400 42400 42400 42400 0
225 20250318 170000 9146008675 42400 42400 42400 42400 0
226 20250318 165900 9146008675 42400 42400 42400 42400 0
227 20250318 165800 9146008675 42400 42400 42400 42400 0
228 20250318 165700 9146008675 42400 42400 42400 42400 0
229 20250318 165600 9146008675 42400 42400 42400 42400 0
230 20250318 165500 9146008675 42400 42400 42400 42400 0
231 20250318 165400 9146008675 42400 42400 42400 42400 0
232 20250318 165300 9146008675 42400 42400 42400 42400 0
233 20250318 165200 9146008675 42400 42400 42400 42400 0
234 20250318 165100 9146008675 42400 42400 42400 42400 0
235 20250318 165000 9146008675 42400 42400 42400 42400 0
236 20250318 164900 9146008675 42400 42400 42400 42400 0
237 20250318 164800 9146008675 42400 42400 42400 42400 0
238 20250318 164700 9146008675 42400 42400 42400 42400 0
239 20250318 164600 9146008675 42400 42400 42400 42400 0
240 20250318 164500 9146008675 42400 42400 42400 42400 0
241 20250318 164400 9146008675 42400 42400 42400 42400 0
242 20250318 164300 9146008675 42400 42400 42400 42400 2608
243 20250318 164200 9146008675 42400 42400 42400 42400 0
244 20250318 164100 9146008675 42400 42400 42400 42400 0
245 20250318 164000 9146008675 42400 42400 42400 42400 0
246 20250318 163900 9146008675 42400 42400 42400 42400 0
247 20250318 163800 9146008675 42400 42400 42400 42400 0
248 20250318 163700 9146008675 42400 42400 42400 42400 0
249 20250318 163600 9146008675 42400 42400 42400 42400 0
250 20250318 163500 9146008675 42400 42400 42400 42400 0
251 20250318 163400 9146008675 42400 42400 42400 42400 0
252 20250318 163300 9146008675 42400 42400 42400 42400 0
253 20250318 163200 9146008675 42400 42400 42400 42400 0
254 20250318 163100 9146008675 42400 42400 42400 42400 0
255 20250318 163000 9146008675 42400 42400 42400 42400 0
256 20250318 162900 9146008675 42400 42400 42400 42400 0
257 20250318 162800 9146008675 42400 42400 42400 42400 0
258 20250318 162700 9146008675 42400 42400 42400 42400 0
259 20250318 162600 9146008675 42400 42400 42400 42400 0
260 20250318 162500 9146008675 42400 42400 42400 42400 0
261 20250318 162400 9146008675 42400 42400 42400 42400 0
262 20250318 162300 9146008675 42400 42400 42400 42400 0
263 20250318 162200 9146008675 42400 42400 42400 42400 0
264 20250318 162100 9146008675 42400 42400 42400 42400 0
265 20250318 162000 9146008675 42400 42400 42400 42400 0
266 20250318 161900 9146008675 42400 42400 42400 42400 0
267 20250318 161800 9146008675 42400 42400 42400 42400 0
268 20250318 161700 9146008675 42400 42400 42400 42400 0
269 20250318 161600 9146008675 42400 42400 42400 42400 0
270 20250318 161500 9146008675 42400 42400 42400 42400 0
271 20250318 161400 9146008675 42400 42400 42400 42400 0
272 20250318 161300 9146008675 42400 42400 42400 42400 2608
273 20250318 161200 9146008675 42400 42400 42400 42400 0
274 20250318 161100 9146008675 42400 42400 42400 42400 0
275 20250318 161000 9146008675 42400 42400 42400 42400 0
276 20250318 160900 9146008675 42400 42400 42400 42400 0
277 20250318 160800 9146008675 42400 42400 42400 42400 0
278 20250318 160700 9146008675 42400 42400 42400 42400 0
279 20250318 160600 9146008675 42400 42400 42400 42400 0
280 20250318 160500 9146008675 42400 42400 42400 42400 0
281 20250318 160400 9146008675 42400 42400 42400 42400 0
282 20250318 160300 9146008675 42400 42400 42400 42400 0
283 20250318 160200 9146008675 42400 42400 42400 42400 0
284 20250318 160100 9146008675 42400 42400 42400 42400 0
285 20250318 160000 9146008675 42400 42400 42400 42400 0
286 20250318 155900 9146008675 42400 42400 42400 42400 0
287 20250318 155800 9146008675 42400 42400 42400 42400 0
288 20250318 155700 9146008675 42400 42400 42400 42400 0
289 20250318 155600 9146008675 42400 42400 42400 42400 0
290 20250318 155500 9146008675 42400 42400 42400 42400 0
291 20250318 155400 9146008675 42400 42400 42400 42400 0
292 20250318 155300 9146008675 42400 42400 42400 42400 0
293 20250318 155200 9146008675 42400 42400 42400 42400 0
294 20250318 155100 9146008675 42400 42400 42400 42400 0
295 20250318 155000 9146008675 42400 42400 42400 42400 0
296 20250318 154900 9146008675 42400 42400 42400 42400 0
297 20250318 154800 9146008675 42400 42400 42400 42400 0
298 20250318 154700 9146008675 42400 42400 42400 42400 0
299 20250318 154600 9146008675 42400 42400 42400 42400 0
300 20250318 154500 9146008675 42400 42400 42400 42400 0
301 20250318 154400 9146008675 42400 42400 42400 42400 0
302 20250318 154300 9146008675 42400 42400 42400 42400 2608
303 20250318 154200 9146008675 42400 42400 42400 42400 0
304 20250318 154100 9146008675 42400 42400 42400 42400 0
305 20250318 154000 9146008675 42400 42400 42400 42400 0
306 20250318 153900 9146008675 42400 42400 42400 42400 0
307 20250318 153800 9146008675 42400 42400 42400 42400 0
308 20250318 153700 9146008675 42400 42400 42400 42400 0
309 20250318 153600 9146008675 42400 42400 42400 42400 0
310 20250318 153500 9146008675 42400 42400 42400 42400 0
311 20250318 153400 9146008675 42400 42400 42400 42400 0
312 20250318 153300 9146008675 42400 42400 42400 42400 0
313 20250318 153200 9146008675 42400 42400 42400 42400 0
314 20250318 153100 9146008675 42400 42400 42400 42400 0
315 20250318 153000 9146008675 42400 42400 42400 42400 2608
316 20250318 152900 9035429475 42650 42650 42650 42650 0
317 20250318 152800 9035429475 42650 42650 42650 42650 0
318 20250318 152700 9035429475 42650 42650 42650 42650 0
319 20250318 152600 9035429475 42650 42650 42650 42650 0
320 20250318 152500 9035429475 42650 42650 42650 42650 0
321 20250318 152400 9035429475 42650 42650 42650 42650 0
322 20250318 152300 9035429475 42650 42650 42650 42650 0
323 20250318 152200 9035429475 42650 42650 42650 42650 0
324 20250318 152100 9035429475 42650 42650 42650 42650 0
325 20250318 152000 9035429475 42650 42650 42650 42650 0
326 20250318 151900 9035429475 42650 42600 42650 42600 900
327 20250318 151800 8997078625 42650 42600 42650 42500 453
328 20250318 151700 8977770075 42650 42600 42650 42600 665
329 20250318 151600 8949435625 42650 42550 42650 42400 2480
330 20250318 151500 8843783075 42550 42550 42600 42400 1838
331 20250318 151400 8765654875 42600 42575 42600 42550 208
332 20250318 151300 8756795450 42600 42550 42600 42500 329
333 20250318 151200 8742794075 42550 42550 42600 42500 626
334 20250318 151100 8716148775 42550 42500 42550 42500 423
335 20250318 151000 8698161525 42500 42500 42550 42500 587
336 20250318 150900 8673211125 42500 42550 42550 42500 688
337 20250318 150800 8643958375 42550 42525 42600 42500 660
338 20250318 150700 8615873900 42550 42500 42550 42450 855
339 20250318 150600 8579538375 42500 42450 42500 42450 204
340 20250318 150500 8570869325 42450 42500 42500 42400 582
341 20250318 150400 8546172325 42500 42550 42600 42450 375
342 20250318 150300 8530227325 42600 42500 42600 42450 228
343 20250318 150200 8520540225 42600 42525 42600 42500 519
344 20250318 150100 8498451550 42550 42525 42550 42525 259
345 20250318 150000 8487432175 42525 42550 42550 42500 209
346 20250318 145900 8478543425 42550 42500 42550 42500 1077
347 20250318 145800 8432761775 42500 42450 42500 42400 143
348 20250318 145700 8426688875 42450 42500 42500 42450 615
349 20250318 145600 8400577825 42500 42500 42500 42400 188
350 20250318 145500 8392590400 42475 42475 42500 42475 172
351 20250318 145400 8385282050 42475 42450 42475 42425 231
352 20250318 145300 8375475075 42450 42450 42450 42425 163
353 20250318 145200 8368557325 42450 42450 42450 42425 104
354 20250318 145100 8364143400 42425 42450 42450 42400 163
355 20250318 145000 8357225550 42450 42375 42500 42375 509
356 20250318 144900 8335636950 42400 42300 42400 42300 155
357 20250318 144800 8329072100 42400 42300 42400 42250 102
358 20250318 144700 8324749850 42300 42350 42400 42300 958
359 20250318 144600 8284180250 42350 42400 42400 42350 348
360 20250318 144500 8269435600 42400 42400 42400 42350 139
361 20250318 144400 8263543950 42400 42300 42400 42300 438
362 20250318 144300 8244994750 42300 42350 42350 42250 168
363 20250318 144200 8237886550 42350 42300 42350 42300 111
364 20250318 144100 8233187200 42300 42350 42350 42250 74
365 20250318 144000 8230055500 42350 42300 42350 42250 90
366 20250318 143900 8226247650 42300 42350 42350 42250 88
367 20250318 143800 8222523050 42350 42300 42350 42250 235
368 20250318 143700 8212587900 42300 42300 42350 42250 142
369 20250318 143600 8206581150 42300 42350 42350 42250 100
370 20250318 143500 8202349750 42350 42300 42350 42300 70
371 20250318 143400 8199386550 42350 42300 42350 42275 99
372 20250318 143300 8195195475 42300 42250 42350 42250 136
373 20250318 143200 8189441075 42350 42300 42350 42150 688
374 20250318 143100 8160308975 42300 42150 42300 42050 250
375 20250318 143000 8149763575 42150 42050 42200 42050 218
376 20250318 142900 8140581375 42100 42050 42100 42000 169
377 20250318 142800 8133475775 42050 42050 42100 42000 66
378 20250318 142700 8130699075 42050 42100 42150 42000 92
379 20250318 142600 8126826175 42100 42000 42150 41900 4093
380 20250318 142500 7955289275 42050 42150 42200 42000 550
381 20250318 142400 7932179375 42150 42000 42200 42000 306
382 20250318 142300 7919304025 42100 42200 42300 42000 476
383 20250318 142200 7899253025 42200 42200 42250 42200 95
384 20250318 142100 7895241525 42200 42250 42300 42150 145
385 20250318 142000 7889119400 42250 42300 42350 42250 205
386 20250318 141900 7880451900 42300 42300 42350 42250 475
387 20250318 141800 7860366800 42350 42300 42350 42300 162
388 20250318 141700 7853511050 42300 42250 42350 42250 156
389 20250318 141600 7846912950 42250 42400 42400 42250 96
390 20250318 141500 7842847250 42400 42450 42500 42300 238
391 20250318 141400 7832749150 42450 42450 42550 42450 274
392 20250318 141300 7821105550 42450 42550 42600 42450 315
393 20250318 141200 7807709950 42550 42550 42600 42550 421
394 20250318 141100 7789780475 42600 42550 42600 42550 230
395 20250318 141000 7779988575 42600 42500 42600 42450 1557
396 20250318 140900 7713776325 42500 42300 42500 42250 7851
397 20250318 140800 7380964075 42250 42250 42300 42150 1282
398 20250318 140700 7326798575 42200 42250 42250 42150 549
399 20250318 140600 7303613175 42250 42150 42250 42150 192
400 20250318 140500 7295508125 42150 42150 42200 42100 96
401 20250318 140400 7291460675 42150 42200 42200 42150 96
402 20250318 140300 7287410625 42200 42200 42200 42050 95
403 20250318 140200 7283403625 42200 42150 42200 42050 108
404 20250318 140100 7278852625 42150 42100 42150 42100 153
405 20250318 140000 7272406925 42100 42150 42150 42050 86
406 20250318 135900 7268783675 42100 42150 42150 42000 250
407 20250318 135800 7258266775 42150 42150 42150 42050 72
408 20250318 135700 7255234525 42150 42100 42150 42000 91
409 20250318 135600 7251402425 42100 42100 42150 42000 132
410 20250318 135500 7245843725 42150 42150 42150 42050 55
411 20250318 135400 7243527725 42150 42050 42150 42000 346
412 20250318 135300 7228950725 42100 42000 42100 42000 88
413 20250318 135200 7225247575 42050 42100 42100 42000 78
414 20250318 135100 7221965675 42100 42050 42100 42000 85
415 20250318 135000 7218389325 42050 42050 42050 41900 68
416 20250318 134900 7215531325 42000 41950 42000 41900 423
417 20250318 134800 7197778275 41950 41925 41950 41900 139
418 20250318 134700 7191948925 41900 42000 42000 41900 123
419 20250318 134600 7186786225 42000 42050 42050 41900 1145
420 20250318 134500 7138795225 42050 42100 42100 41950 96
421 20250318 134400 7134757975 42050 42050 42050 42050 21
422 20250318 134300 7133874925 42150 41950 42150 41900 1629
423 20250318 134200 7065514875 41900 42000 42000 41900 71
424 20250318 134100 7062537375 42000 42000 42000 42000 30
425 20250318 134000 7061277375 41950 41900 41950 41900 1325
426 20250318 133900 7005757975 41900 42000 42000 41900 41
427 20250318 133800 7004037125 42000 42050 42050 41950 461
428 20250318 133700 6984687175 42000 42150 42150 42000 186
429 20250318 133600 6976860675 42150 42150 42200 42100 228
430 20250318 133500 6967254750 42150 42150 42150 42100 100
431 20250318 133400 6963042200 42100 42150 42150 42050 986
432 20250318 133300 6921527400 42150 42150 42200 42100 161
433 20250318 133200 6914740350 42150 42050 42150 42050 29
434 20250318 133100 6913519350 42100 42050 42100 42050 61
435 20250318 133000 6910952050 42100 42050 42100 42050 90
436 20250318 132900 6907164350 42100 42150 42150 42050 30
437 20250318 132800 6905901700 42150 42050 42150 42050 53
438 20250318 132700 6903670250 42150 42100 42150 42050 41
439 20250318 132600 6901942400 42050 42100 42150 42050 66
440 20250318 132500 6899163900 42100 42050 42100 41950 95
441 20250318 132400 6895171250 42050 42000 42050 42000 20
442 20250318 132300 6894331050 42000 41950 42100 41950 552
443 20250318 132200 6871170950 41950 41900 41950 41900 331
444 20250318 132100 6857299650 41900 41950 41950 41900 77
445 20250318 132000 6854069900 41950 42000 42000 41925 783
446 20250318 131900 6821219525 41950 42050 42100 41900 1693
447 20250318 131800 6750152275 42050 42050 42100 42000 151
448 20250318 131700 6743806725 42100 42050 42100 42050 30
449 20250318 131600 6742544425 42100 42000 42100 42000 21
450 20250318 131500 6741660675 42000 42100 42100 42000 278
451 20250318 131400 6729967325 42100 42100 42100 42050 82
452 20250318 131300 6726517425 42050 42050 42100 42050 48
453 20250318 131200 6724497125 42100 42100 42100 42050 52
454 20250318 131100 6722308725 42050 42050 42100 42050 79
455 20250318 131000 6718986725 42050 42050 42100 42000 49
456 20250318 130900 6716925575 42050 42100 42100 42050 135
457 20250318 130800 6711247125 42100 42100 42100 42000 83
458 20250318 130700 6707757075 42050 42100 42100 42000 317
459 20250318 130600 6694433575 42050 42050 42050 42000 319
460 20250318 130500 6681020475 42100 42100 42100 42050 50
461 20250318 130400 6678916775 42100 42050 42100 42000 54
462 20250318 130300 6676644725 42050 42050 42100 42000 160
463 20250318 130200 6669914925 42100 42050 42100 42000 15
464 20250318 130100 6669284675 42050 42100 42100 41950 54
465 20250318 130000 6667012925 42000 42000 42100 41950 149
466 20250318 125900 6660753725 42000 42100 42100 42000 287
467 20250318 125800 6648688875 42050 42075 42075 42000 286
468 20250318 125700 6636670350 42050 42100 42100 42050 31
469 20250318 125600 6635365700 42100 42150 42150 42050 85
470 20250318 125500 6631788450 42150 42100 42150 42050 204
471 20250318 125400 6623192800 42100 42050 42100 42050 330
472 20250318 125300 6609303200 42050 42100 42150 42050 422
473 20250318 125200 6591544700 42050 42100 42100 42050 41
474 20250318 125100 6589819000 42050 42150 42150 42050 261
475 20250318 125000 6578822750 42150 42200 42200 42150 187
476 20250318 124900 6570933100 42200 42200 42250 42200 193
477 20250318 124800 6562788050 42200 42300 42300 42200 1389
478 20250318 124700 6504103700 42300 42350 42400 42300 104
479 20250318 124600 6499698700 42350 42300 42350 42300 145
480 20250318 124500 6493565150 42300 42400 42400 42300 258
481 20250318 124400 6482634650 42450 42500 42500 42350 916
482 20250318 124300 6443771800 42500 42400 42500 42400 1437
483 20250318 124200 6382724325 42400 42500 42500 42400 1152
484 20250318 124100 6333840825 42450 42500 42500 42450 148
485 20250318 124000 6327557575 42450 42500 42500 42450 139
486 20250318 123900 6321655875 42500 42450 42500 42450 104
487 20250318 123800 6317235975 42450 42500 42500 42450 461
488 20250318 123700 6297650925 42450 42400 42500 42400 1433
489 20250318 123600 6236839375 42400 42400 42400 42300 361
490 20250318 123500 6221534025 42400 42400 42500 42400 667
491 20250318 123400 6193201225 42400 42400 42450 42350 263
492 20250318 123300 6182049275 42400 42400 42450 42400 235
493 20250318 123200 6172078575 42350 42400 42450 42350 751
494 20250318 123100 6140206925 42400 42350 42500 42350 830
495 20250318 123000 6104959475 42450 42400 42450 42350 1686
496 20250318 122900 6033460975 42400 42250 42400 42250 1345
497 20250318 122800 5976498175 42250 42300 42300 42250 20
498 20250318 122700 5975652575 42300 42250 42300 42250 758
499 20250318 122600 5943627025 42250 42250 42300 42200 338
500 20250318 122500 5929354825 42250 42300 42300 42250 108
501 20250318 122400 5924790025 42300 42325 42350 42300 116
502 20250318 122300 5919882325 42325 42350 42350 42325 231
503 20250318 122200 5910100175 42300 42325 42350 42300 340
504 20250318 122100 5895709725 42325 42300 42350 42300 272
505 20250318 122000 5884198000 42350 42200 42350 42200 2857
506 20250318 121900 5763435450 42200 42000 42200 42000 3958
507 20250318 121800 5596641450 42000 42000 42050 42000 78
508 20250318 121700 5593365100 42000 42000 42050 42000 101
509 20250318 121600 5589118500 42000 42000 42100 42000 1350
510 20250318 121500 5532364400 42000 42050 42050 42000 1389
511 20250318 121400 5474007800 42050 41900 42050 41900 1867
512 20250318 121300 5395593050 41900 41900 41950 41900 1340
513 20250318 121200 5339380900 41900 41800 41900 41800 365
514 20250318 121100 5324091600 41800 41800 41800 41750 34
515 20250318 121000 5322670850 41800 41850 41850 41750 26
516 20250318 120900 5321584500 41850 41800 41850 41800 195
517 20250318 120800 5313428800 41800 41850 41850 41800 212
518 20250318 120700 5304557000 41850 41800 41850 41800 51
519 20250318 120600 5302424050 41800 41850 41850 41800 4
520 20250318 120500 5302256800 41900 41850 41900 41800 301
521 20250318 120400 5289655800 41800 41750 41800 41750 16
522 20250318 120300 5288987500 41750 41800 41800 41750 23
523 20250318 120200 5288026700 41850 41750 41900 41750 52
524 20250318 120100 5285850450 41800 41750 41800 41700 272
525 20250318 120000 5274487350 41750 41800 41900 41750 393
526 20250318 115900 5258060250 41900 41900 41900 41850 1090
527 20250318 115800 5212428850 41900 41900 41900 41850 202
528 20250318 115700 5203965200 41850 41900 41900 41850 82
529 20250318 115600 5200531850 41900 41850 41900 41850 55
530 20250318 115500 5198227850 41900 41850 41900 41850 92
531 20250318 115400 5194373700 41850 41850 41900 41850 230
532 20250318 115300 5184737450 41850 41850 41850 41800 126
533 20250318 115200 5179464800 41800 41850 41850 41800 47
534 20250318 115100 5177499150 41800 41800 41900 41800 381
535 20250318 115000 5161544250 41850 41850 41900 41850 64
536 20250318 114900 5158863450 41850 41850 41850 41850 146
537 20250318 114800 5152753350 41800 41850 41850 41800 209
538 20250318 114700 5144008550 41850 41750 41850 41750 121
539 20250318 114600 5138949750 41750 41750 41800 41750 50
540 20250318 114500 5136860250 41750 41850 41850 41750 63
541 20250318 114400 5134226050 41850 41750 41850 41700 238
542 20250318 114300 5124278850 41750 41750 41750 41750 130
543 20250318 114200 5118851350 41750 41700 41750 41700 12
544 20250318 114100 5118350900 41750 41800 41800 41650 446
545 20250318 114000 5099748400 41850 41800 41850 41700 157
546 20250318 113900 5093188450 41800 41850 41850 41800 68
547 20250318 113800 5090343600 41800 41800 41800 41800 17
548 20250318 113700 5089633000 41800 41800 41800 41750 295
549 20250318 113600 5077302400 41800 41750 41800 41750 107
550 20250318 113500 5072831650 41750 41800 41800 41700 170
551 20250318 113400 5065728900 41800 41800 41800 41750 177
552 20250318 113300 5058331200 41800 41700 41800 41700 186
553 20250318 113200 5050566800 41700 41750 41750 41700 131
554 20250318 113100 5045100600 41750 41800 41800 41750 39
555 20250318 113000 5043470700 41750 41700 41800 41700 338
556 20250318 112900 5029360800 41700 41700 41750 41700 792
557 20250318 112800 4996333350 41750 41750 41750 41750 71
558 20250318 112700 4993369100 41750 41750 41800 41750 193
559 20250318 112600 4985308400 41800 41750 41800 41750 290
560 20250318 112500 4973189900 41750 41850 41850 41750 224
561 20250318 112400 4963829625 41800 41950 41950 41800 1149
562 20250318 112300 4915712425 41900 41950 41950 41900 133
563 20250318 112200 4910139325 41900 41900 41950 41900 138
564 20250318 112100 4904354975 41950 41900 41950 41900 78
565 20250318 112000 4901083275 41900 41900 41950 41900 266
566 20250318 111900 4889932525 41900 41950 41950 41900 31
567 20250318 111800 4888632475 41950 41900 41950 41850 55
568 20250318 111700 4886327325 41900 41900 41950 41900 499
569 20250318 111600 4865419175 41900 41950 41950 41900 53
570 20250318 111500 4863196175 41950 41900 41950 41850 696
571 20250318 111400 4834031475 41900 41850 41900 41850 103
572 20250318 111300 4829717275 41900 41850 41900 41800 137
573 20250318 111200 4823985875 41800 41750 41850 41750 338
574 20250318 111100 4809848675 41750 41750 41800 41750 62
575 20250318 111000 4807258825 41800 41750 41800 41750 45
576 20250318 110900 4805379725 41800 41750 41800 41750 276
577 20250318 110800 4793851025 41750 41800 41800 41700 322
578 20250318 110700 4780406725 41800 41900 41900 41800 16
579 20250318 110600 4779737425 41850 41800 41850 41800 97
580 20250318 110500 4775681775 41800 41700 41800 41700 747
581 20250318 110400 4744523675 41700 41700 41700 41650 205
582 20250318 110300 4735976875 41700 41650 41700 41650 36
583 20250318 110200 4734475925 41650 41700 41750 41650 331
584 20250318 110100 4720672425 41650 41700 41700 41650 32
585 20250318 110000 4719338425 41700 41700 41700 41650 4
586 20250318 105900 4719171725 41700 41600 41700 41600 338
587 20250318 105800 4705103075 41600 41750 41750 41500 443
588 20250318 105700 4686643325 41750 41750 41800 41750 63
589 20250318 105600 4684012825 41750 41750 41800 41750 311
590 20250318 105500 4671028525 41750 41750 41750 41550 1519
591 20250318 105400 4607750125 41750 41750 41750 41750 123
592 20250318 105300 4602614875 41750 41800 41800 41750 54
593 20250318 105200 4600357975 41850 41950 42000 41800 2494
594 20250318 105100 4495754525 41950 42000 42000 41950 2188
595 20250318 105000 4403861825 41975 41900 42000 41900 2193
596 20250318 104900 4311859975 41900 41850 41900 41800 1492
597 20250318 104800 4249366225 41900 41850 41900 41800 481
598 20250318 104700 4229221625 41800 41850 41900 41800 436
599 20250318 104600 4210974075 41850 41900 41900 41850 629
600 20250318 104500 4184626275 41900 41850 41900 41850 2740
601 20250318 104400 4069916175 41800 41800 41850 41700 657
602 20250318 104300 4042476375 41850 41700 41850 41700 1499
603 20250318 104200 3979860075 41650 41700 41700 41650 111
604 20250318 104100 3975234025 41700 41600 41700 41600 622
605 20250318 104000 3949309625 41600 41500 41600 41500 336
606 20250318 103900 3935346425 41500 41350 41550 41350 887
607 20250318 103800 3898595475 41350 41300 41350 41250 711
608 20250318 103700 3869209975 41300 41300 41350 41250 85
609 20250318 103600 3865699625 41300 41350 41350 41300 2997
610 20250318 103500 3741782725 41400 41550 41600 41400 230
611 20250318 103400 3732253325 41600 41500 41600 41450 370
612 20250318 103300 3716887125 41450 41500 41550 41450 125
613 20250318 103200 3711700925 41500 41550 41550 41500 77
614 20250318 103100 3708503825 41550 41450 41550 41450 338
615 20250318 103000 3694484525 41450 41600 41600 41350 1443
616 20250318 102900 3634707175 41600 41550 41600 41550 142
617 20250318 102800 3628800425 41600 41700 41700 41600 96
618 20250318 102700 3624805575 41700 41700 41700 41650 507
619 20250318 102600 3603673975 41700 41700 41700 41650 128
620 20250318 102500 3598338025 41750 41750 41750 41750 166
621 20250318 102400 3591407525 41750 41675 41750 41650 766
622 20250318 102300 3559475500 41700 41800 41800 41650 2654
623 20250318 102200 3448647550 41800 41800 41800 41750 2012
624 20250318 102100 3364592750 41850 41900 41900 41850 1073
625 20250318 102000 3319668450 41900 41800 41900 41750 3190
626 20250318 101900 3186305200 41750 41700 41750 41675 1890
627 20250318 101800 3107439300 41675 41700 41700 41675 149
628 20250318 101700 3101228775 41700 41700 41700 41650 1450
629 20250318 101600 3040799250 41700 41700 41700 41675 148
630 20250318 101500 3034627700 41650 41650 41650 41600 413
631 20250318 101400 3017426850 41650 41600 41700 41500 1742
632 20250318 101300 2944919500 41600 41550 41600 41500 412
633 20250318 101200 2927798550 41500 41600 41650 41500 2197
634 20250318 101100 2836459300 41600 41550 41600 41500 829
635 20250318 101000 2801999900 41550 41550 41600 41500 1031
636 20250318 100900 2759168125 41500 41650 41650 41500 592
637 20250318 100800 2734552400 41600 41650 41700 41550 1493
638 20250318 100700 2672376600 41650 41650 41700 41650 1432
639 20250318 100600 2612722900 41650 41500 41650 41450 802
640 20250318 100500 2579406375 41500 41450 41500 41450 53
641 20250318 100400 2577207375 41500 41500 41550 41475 417
642 20250318 100300 2559901500 41500 41500 41550 41400 1137
643 20250318 100200 2512748100 41500 41450 41500 41450 45
644 20250318 100100 2510880950 41400 41550 41550 41400 702
645 20250318 100000 2481758400 41600 41500 41650 41500 628
646 20250318 095900 2455647850 41450 41400 41500 41350 731
647 20250318 095800 2425363350 41400 41650 41650 41400 929
648 20250318 095700 2386811050 41650 41700 41750 41650 1685
649 20250318 095600 2316553350 41700 41600 41700 41600 959
650 20250318 095500 2276609400 41650 41700 41725 41650 1405
651 20250318 095400 2218027900 41700 41600 41700 41600 1190
652 20250318 095300 2168470675 41600 41500 41650 41500 1127
653 20250318 095200 2121609875 41550 41500 41550 41450 561
654 20250318 095100 2098315225 41500 41550 41600 41450 1188
655 20250318 095000 2048992025 41550 41600 41600 41500 496
656 20250318 094900 2028372050 41600 41450 41600 41450 987
657 20250318 094800 1987385600 41450 41350 41450 41350 431
658 20250318 094700 1969535900 41350 41350 41350 41250 374
659 20250318 094600 1954084350 41300 41400 41400 41300 356
660 20250318 094500 1939351200 41400 41300 41400 41200 735
661 20250318 094400 1908987800 41300 41200 41300 41200 289
662 20250318 094300 1897068700 41200 41100 41200 41100 464
663 20250318 094200 1877977350 41150 41250 41250 41150 566
664 20250318 094100 1854656000 41250 41275 41275 41200 399
665 20250318 094000 1838191100 41250 41400 41450 41250 1927
666 20250318 093900 1758646475 41400 41200 41550 41200 4181
667 20250318 093800 1585539975 41200 41000 41200 40950 883
668 20250318 093700 1549241425 41000 41000 41050 40950 104
669 20250318 093600 1544978025 41000 40900 41000 40900 573
670 20250318 093500 1521492025 40900 41000 41050 40900 708
671 20250318 093400 1492475925 41050 40900 41050 40900 378
672 20250318 093300 1476997425 40950 40850 40950 40850 386
673 20250318 093200 1461224825 40850 40800 40900 40750 928
674 20250318 093100 1423324925 40750 40400 40800 40250 2747
675 20250318 093000 1312132525 40350 40500 40550 40350 1071
676 20250318 092900 1268839525 40500 40500 40550 40500 420
677 20250318 092800 1251828425 40500 40550 40650 40500 822
678 20250318 092700 1218499975 40650 40700 40700 40600 333
679 20250318 092600 1204967925 40700 40650 40700 40650 236
680 20250318 092500 1195364575 40650 40600 40650 40600 49
681 20250318 092400 1193374475 40600 40550 40600 40550 437
682 20250318 092300 1175651525 40600 40650 40650 40550 1039
683 20250318 092200 1133472625 40650 40600 40650 40550 1175
684 20250318 092100 1085771975 40650 40550 40650 40550 1224
685 20250318 092000 1036082025 40550 40550 40600 40550 135
686 20250318 091900 1030602725 40550 40550 40600 40500 1383
687 20250318 091800 974576575 40550 40550 40600 40450 1433
688 20250318 091700 916532075 40600 40650 40650 40550 282
689 20250318 091600 905084675 40650 40750 40800 40600 1130
690 20250318 091500 859123675 40800 40950 40950 40750 1102
691 20250318 091400 814102075 41000 41100 41150 40975 1325
692 20250318 091300 759691500 41150 41100 41150 41050 247
693 20250318 091200 749539300 41100 40950 41100 40950 968
694 20250318 091100 709798000 41000 41000 41050 40950 1018
695 20250318 091000 668069700 41000 40950 41150 40950 2645
696 20250318 090900 559485600 40950 40550 40950 40500 2191
697 20250318 090800 470222200 40450 40400 40550 40350 1147
698 20250318 090700 423879500 40400 40450 40450 40400 254
699 20250318 090600 413612200 40450 40600 40650 40450 1446
700 20250318 090500 355096200 40600 40750 40750 40550 1735
701 20250318 090400 284605750 40750 40750 40850 40750 457
702 20250318 090300 265976650 40750 40750 40850 40750 1152
703 20250318 090200 218967500 40750 40850 40850 40750 320
704 20250318 090100 205911600 40850 41100 41150 40750 1660
705 20250318 090000 137907800 41100 41000 41250 40950 3360