ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

648
064960/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,194600,1565800650,24850,24850,24850,24850,29989
20250314,194500,1565800650,24850,24850,24850,24850,0
20250314,194400,1565800650,24850,24850,24850,24850,0
20250314,194300,1565800650,24850,24850,24850,24850,0
20250314,194200,1565800650,24850,24850,24850,24850,0
20250314,194100,1565800650,24850,24850,24850,24850,0
20250314,194000,1565800650,24850,24850,24850,24850,0
20250314,193900,1565800650,24850,24850,24850,24850,0
20250314,193800,1565800650,24850,24850,24850,24850,0
20250314,193700,1565800650,24850,24850,24850,24850,0
20250314,193600,1565800650,24850,24850,24850,24850,0
20250314,193500,1565800650,24850,24850,24850,24850,0
20250314,193400,1565800650,24850,24850,24850,24850,0
20250314,193300,1565800650,24850,24850,24850,24850,0
20250314,193200,1565800650,24850,24850,24850,24850,0
20250314,193100,1565800650,24850,24850,24850,24850,0
20250314,193000,1565800650,24850,24850,24850,24850,0
20250314,192900,1565800650,24850,24850,24850,24850,0
20250314,192800,1565800650,24850,24850,24850,24850,0
20250314,192700,1565800650,24850,24850,24850,24850,0
20250314,192600,1565800650,24850,24850,24850,24850,0
20250314,192500,1565800650,24850,24850,24850,24850,0
20250314,192400,1565800650,24850,24850,24850,24850,0
20250314,192300,1565800650,24850,24850,24850,24850,0
20250314,192200,1565800650,24850,24850,24850,24850,0
20250314,192100,1565800650,24850,24850,24850,24850,0
20250314,192000,1565800650,24850,24850,24850,24850,0
20250314,191900,1565800650,24850,24850,24850,24850,0
20250314,191800,1565800650,24850,24850,24850,24850,0
20250314,191700,1565800650,24850,24850,24850,24850,0
20250314,191600,1565800650,24850,24850,24850,24850,29989
20250314,191500,1565800650,24850,24850,24850,24850,0
20250314,191400,1565800650,24850,24850,24850,24850,0
20250314,191300,1565800650,24850,24850,24850,24850,0
20250314,191200,1565800650,24850,24850,24850,24850,0
20250314,191100,1565800650,24850,24850,24850,24850,0
20250314,191000,1565800650,24850,24850,24850,24850,0
20250314,190900,1565800650,24850,24850,24850,24850,0
20250314,190800,1565800650,24850,24850,24850,24850,0
20250314,190700,1565800650,24850,24850,24850,24850,0
20250314,190600,1565800650,24850,24850,24850,24850,0
20250314,190500,1565800650,24850,24850,24850,24850,0
20250314,190400,1565800650,24850,24850,24850,24850,0
20250314,190300,1565800650,24850,24850,24850,24850,0
20250314,190200,1565800650,24850,24850,24850,24850,0
20250314,190100,1565800650,24850,24850,24850,24850,0
20250314,190000,1565800650,24850,24850,24850,24850,0
20250314,185900,1565800650,24850,24850,24850,24850,0
20250314,185800,1565800650,24850,24850,24850,24850,0
20250314,185700,1565800650,24850,24850,24850,24850,0
20250314,185600,1565800650,24850,24850,24850,24850,0
20250314,185500,1565800650,24850,24850,24850,24850,0
20250314,185400,1565800650,24850,24850,24850,24850,0
20250314,185300,1565800650,24850,24850,24850,24850,0
20250314,185200,1565800650,24850,24850,24850,24850,0
20250314,185100,1565800650,24850,24850,24850,24850,0
20250314,185000,1565800650,24850,24850,24850,24850,0
20250314,184900,1565800650,24850,24850,24850,24850,0
20250314,184800,1565800650,24850,24850,24850,24850,0
20250314,184700,1565800650,24850,24850,24850,24850,0
20250314,184600,1565800650,24850,24850,24850,24850,29989
20250314,184500,1565800650,24850,24850,24850,24850,0
20250314,184400,1565800650,24850,24850,24850,24850,0
20250314,184300,1565800650,24850,24850,24850,24850,0
20250314,184200,1565800650,24850,24850,24850,24850,0
20250314,184100,1565800650,24850,24850,24850,24850,0
20250314,184000,1565800650,24850,24850,24850,24850,0
20250314,183900,1565800650,24850,24850,24850,24850,0
20250314,183800,1565800650,24850,24850,24850,24850,0
20250314,183700,1565800650,24850,24850,24850,24850,0
20250314,183600,1565800650,24850,24850,24850,24850,0
20250314,183500,1565800650,24850,24850,24850,24850,0
20250314,183400,1565800650,24850,24850,24850,24850,0
20250314,183300,1565800650,24850,24850,24850,24850,0
20250314,183200,1565800650,24850,24850,24850,24850,0
20250314,183100,1565800650,24850,24850,24850,24850,0
20250314,183000,1565800650,24850,24850,24850,24850,0
20250314,182900,1565800650,24850,24850,24850,24850,0
20250314,182800,1565800650,24850,24850,24850,24850,0
20250314,182700,1565800650,24850,24850,24850,24850,0
20250314,182600,1565800650,24850,24850,24850,24850,0
20250314,182500,1565800650,24850,24850,24850,24850,0
20250314,182400,1565800650,24850,24850,24850,24850,0
20250314,182300,1565800650,24850,24850,24850,24850,0
20250314,182200,1565800650,24850,24850,24850,24850,0
20250314,182100,1565800650,24850,24850,24850,24850,0
20250314,182000,1565800650,24850,24850,24850,24850,0
20250314,181900,1565800650,24850,24850,24850,24850,0
20250314,181800,1565800650,24850,24850,24850,24850,0
20250314,181700,1565800650,24850,24850,24850,24850,0
20250314,181600,1565800650,24850,24850,24850,24850,29989
20250314,181500,1565800650,24850,24850,24850,24850,0
20250314,181400,1565800650,24850,24850,24850,24850,0
20250314,181300,1565800650,24850,24850,24850,24850,0
20250314,181200,1565800650,24850,24850,24850,24850,0
20250314,181100,1565800650,24850,24850,24850,24850,0
20250314,181000,1565800650,24850,24850,24850,24850,0
20250314,180900,1565800650,24850,24850,24850,24850,0
20250314,180800,1565800650,24850,24850,24850,24850,0
20250314,180700,1565800650,24850,24850,24850,24850,0
20250314,180600,1565800650,24850,24850,24850,24850,0
20250314,180500,1565800650,24850,24850,24850,24850,0
20250314,180400,1565800650,24850,24850,24850,24850,0
20250314,180300,1565800650,24850,24850,24850,24850,0
20250314,180200,1565800650,24850,24850,24850,24850,0
20250314,180100,1565800650,24850,24850,24850,24850,0
20250314,180000,1565800650,24850,24850,24850,24850,0
20250314,175900,1565800650,24850,24850,24850,24850,0
20250314,175800,1565800650,24850,24850,24850,24850,0
20250314,175700,1565800650,24850,24850,24850,24850,0
20250314,175600,1565800650,24850,24850,24850,24850,0
20250314,175500,1565800650,24850,24850,24850,24850,0
20250314,175400,1565800650,24850,24850,24850,24850,0
20250314,175300,1565800650,24850,24850,24850,24850,0
20250314,175200,1565800650,24850,24850,24850,24850,0
20250314,175100,1565800650,24850,24850,24850,24850,0
20250314,175000,1565800650,24850,24850,24850,24850,0
20250314,174900,1565800650,24850,24850,24850,24850,0
20250314,174800,1565800650,24850,24850,24850,24850,0
20250314,174700,1565800650,24850,24850,24850,24850,0
20250314,174600,1565800650,24850,24850,24850,24850,29989
20250314,174500,1565800650,24850,24850,24850,24850,0
20250314,174400,1565800650,24850,24850,24850,24850,0
20250314,174300,1565800650,24850,24850,24850,24850,0
20250314,174200,1565800650,24850,24850,24850,24850,0
20250314,174100,1565800650,24850,24850,24850,24850,0
20250314,174000,1565800650,24850,24850,24850,24850,0
20250314,173900,1565800650,24850,24850,24850,24850,0
20250314,173800,1565800650,24850,24850,24850,24850,0
20250314,173700,1565800650,24850,24850,24850,24850,0
20250314,173600,1565800650,24850,24850,24850,24850,0
20250314,173500,1565800650,24850,24850,24850,24850,0
20250314,173400,1565800650,24850,24850,24850,24850,0
20250314,173300,1565800650,24850,24850,24850,24850,0
20250314,173200,1565800650,24850,24850,24850,24850,0
20250314,173100,1565800650,24850,24850,24850,24850,0
20250314,173000,1565800650,24850,24850,24850,24850,0
20250314,172900,1565800650,24850,24850,24850,24850,0
20250314,172800,1565800650,24850,24850,24850,24850,0
20250314,172700,1565800650,24850,24850,24850,24850,0
20250314,172600,1565800650,24850,24850,24850,24850,0
20250314,172500,1565800650,24850,24850,24850,24850,0
20250314,172400,1565800650,24850,24850,24850,24850,0
20250314,172300,1565800650,24850,24850,24850,24850,0
20250314,172200,1565800650,24850,24850,24850,24850,0
20250314,172100,1565800650,24850,24850,24850,24850,0
20250314,172000,1565800650,24850,24850,24850,24850,0
20250314,171900,1565800650,24850,24850,24850,24850,0
20250314,171800,1565800650,24850,24850,24850,24850,0
20250314,171700,1565800650,24850,24850,24850,24850,0
20250314,171600,1565800650,24850,24850,24850,24850,29989
20250314,171500,1565800650,24850,24850,24850,24850,0
20250314,171400,1565800650,24850,24850,24850,24850,0
20250314,171300,1565800650,24850,24850,24850,24850,0
20250314,171200,1565800650,24850,24850,24850,24850,0
20250314,171100,1565800650,24850,24850,24850,24850,0
20250314,171000,1565800650,24850,24850,24850,24850,0
20250314,170900,1565800650,24850,24850,24850,24850,0
20250314,170800,1565800650,24850,24850,24850,24850,0
20250314,170700,1565800650,24850,24850,24850,24850,0
20250314,170600,1565800650,24850,24850,24850,24850,0
20250314,170500,1565800650,24850,24850,24850,24850,0
20250314,170400,1565800650,24850,24850,24850,24850,0
20250314,170300,1565800650,24850,24850,24850,24850,0
20250314,170200,1565800650,24850,24850,24850,24850,0
20250314,170100,1565800650,24850,24850,24850,24850,0
20250314,170000,1565800650,24850,24850,24850,24850,0
20250314,165900,1565800650,24850,24850,24850,24850,0
20250314,165800,1565800650,24850,24850,24850,24850,0
20250314,165700,1565800650,24850,24850,24850,24850,0
20250314,165600,1565800650,24850,24850,24850,24850,0
20250314,165500,1565800650,24850,24850,24850,24850,0
20250314,165400,1565800650,24850,24850,24850,24850,0
20250314,165300,1565800650,24850,24850,24850,24850,0
20250314,165200,1565800650,24850,24850,24850,24850,0
20250314,165100,1565800650,24850,24850,24850,24850,0
20250314,165000,1565800650,24850,24850,24850,24850,0
20250314,164900,1565800650,24850,24850,24850,24850,0
20250314,164800,1565800650,24850,24850,24850,24850,0
20250314,164700,1565800650,24850,24850,24850,24850,0
20250314,164600,1565800650,24850,24850,24850,24850,29989
20250314,164500,1565800650,24850,24850,24850,24850,0
20250314,164400,1565800650,24850,24850,24850,24850,0
20250314,164300,1565800650,24850,24850,24850,24850,0
20250314,164200,1565800650,24850,24850,24850,24850,0
20250314,164100,1565800650,24850,24850,24850,24850,0
20250314,164000,1565800650,24850,24850,24850,24850,0
20250314,163900,1565800650,24850,24850,24850,24850,0
20250314,163800,1565800650,24850,24850,24850,24850,0
20250314,163700,1565800650,24850,24850,24850,24850,0
20250314,163600,1565800650,24850,24850,24850,24850,0
20250314,163500,1565800650,24850,24850,24850,24850,0
20250314,163400,1565800650,24850,24850,24850,24850,0
20250314,163300,1565800650,24850,24850,24850,24850,0
20250314,163200,1565800650,24850,24850,24850,24850,0
20250314,163100,1565800650,24850,24850,24850,24850,0
20250314,163000,1565800650,24850,24850,24850,24850,0
20250314,162900,1565800650,24850,24850,24850,24850,0
20250314,162800,1565800650,24850,24850,24850,24850,0
20250314,162700,1565800650,24850,24850,24850,24850,0
20250314,162600,1565800650,24850,24850,24850,24850,0
20250314,162500,1565800650,24850,24850,24850,24850,0
20250314,162400,1565800650,24850,24850,24850,24850,0
20250314,162300,1565800650,24850,24850,24850,24850,0
20250314,162200,1565800650,24850,24850,24850,24850,0
20250314,162100,1565800650,24850,24850,24850,24850,0
20250314,162000,1565800650,24850,24850,24850,24850,0
20250314,161900,1565800650,24850,24850,24850,24850,0
20250314,161800,1565800650,24850,24850,24850,24850,0
20250314,161700,1565800650,24850,24850,24850,24850,0
20250314,161600,1565800650,24850,24850,24850,24850,29989
20250314,161500,1565800650,24850,24850,24850,24850,0
20250314,161400,1565800650,24850,24850,24850,24850,0
20250314,161300,1565800650,24850,24850,24850,24850,0
20250314,161200,1565800650,24850,24850,24850,24850,0
20250314,161100,1565800650,24850,24850,24850,24850,0
20250314,161000,1565800650,24850,24850,24850,24850,0
20250314,160900,1565800650,24850,24850,24850,24850,0
20250314,160800,1565800650,24850,24850,24850,24850,0
20250314,160700,1565800650,24850,24850,24850,24850,0
20250314,160600,1565800650,24850,24850,24850,24850,0
20250314,160500,1565800650,24850,24850,24850,24850,0
20250314,160400,1565800650,24850,24850,24850,24850,0
20250314,160300,1565800650,24850,24850,24850,24850,0
20250314,160200,1565800650,24850,24850,24850,24850,0
20250314,160100,1565800650,24850,24850,24850,24850,0
20250314,160000,1565800650,24850,24850,24850,24850,0
20250314,155900,1565800650,24850,24850,24850,24850,0
20250314,155800,1565800650,24850,24850,24850,24850,0
20250314,155700,1565800650,24850,24850,24850,24850,0
20250314,155600,1565800650,24850,24850,24850,24850,0
20250314,155500,1565800650,24850,24850,24850,24850,0
20250314,155400,1565800650,24850,24850,24850,24850,0
20250314,155300,1565800650,24850,24850,24850,24850,0
20250314,155200,1565800650,24850,24850,24850,24850,0
20250314,155100,1565800650,24850,24850,24850,24850,0
20250314,155000,1565800650,24850,24850,24850,24850,0
20250314,154900,1565800650,24850,24850,24850,24850,0
20250314,154800,1565800650,24850,24850,24850,24850,0
20250314,154700,1565800650,24850,24850,24850,24850,0
20250314,154600,1565800650,24850,24850,24850,24850,29989
20250314,154500,1565800650,24850,24850,24850,24850,0
20250314,154400,1565800650,24850,24850,24850,24850,0
20250314,154300,1565800650,24850,24850,24850,24850,0
20250314,154200,1565800650,24850,24850,24850,24850,0
20250314,154100,1565800650,24850,24850,24850,24850,0
20250314,154000,1565800650,24850,24850,24850,24850,0
20250314,153900,1565800650,24850,24850,24850,24850,0
20250314,153800,1565800650,24850,24850,24850,24850,0
20250314,153700,1565800650,24850,24850,24850,24850,0
20250314,153600,1565800650,24850,24850,24850,24850,0
20250314,153500,1565800650,24850,24850,24850,24850,0
20250314,153400,1565800650,24850,24850,24850,24850,0
20250314,153300,1565800650,24850,24850,24850,24850,0
20250314,153200,1565800650,24850,24850,24850,24850,0
20250314,153100,1565800650,24850,24850,24850,24850,0
20250314,153000,1565800650,24850,24850,24850,24850,29989
20250314,152900,820574000,24850,24850,24850,24850,0
20250314,152800,820574000,24850,24850,24850,24850,0
20250314,152700,820574000,24850,24850,24850,24850,0
20250314,152600,820574000,24850,24850,24850,24850,0
20250314,152500,820574000,24850,24850,24850,24850,0
20250314,152400,820574000,24850,24850,24850,24850,0
20250314,152300,820574000,24850,24850,24850,24850,0
20250314,152200,820574000,24850,24850,24850,24850,0
20250314,152100,820574000,24850,24850,24850,24850,0
20250314,152000,820574000,24850,24850,24850,24850,0
20250314,151900,820574000,24850,24850,24850,24800,87
20250314,151800,818414200,24800,24800,24850,24800,38
20250314,151700,817470550,24850,24850,24850,24850,40
20250314,151600,816476550,24850,24850,24850,24800,57
20250314,151500,815060300,24850,24850,24850,24850,22
20250314,151400,814513600,24800,24850,24850,24800,18
20250314,151300,814067100,24900,24900,24900,24900,8
20250314,151200,813867900,24850,24850,24850,24850,16
20250314,151100,813470300,24850,24800,24850,24800,28
20250314,151000,812774950,24750,24800,24850,24750,66
20250314,150900,811139100,24800,24750,24800,24750,590
20250314,150800,796508325,24750,24750,24750,24750,56
20250314,150700,795122325,24750,24775,24775,24750,7
20250314,150600,794948950,24750,24750,24750,24750,43
20250314,150500,793884700,24750,24750,24750,24750,202
20250314,150400,788885200,24800,24750,24800,24750,3
20250314,150300,788810900,24750,24750,24750,24750,3
20250314,150200,788736650,24750,24800,24800,24750,17
20250314,150100,788315100,24750,24750,24750,24750,53
20250314,150000,787003350,24750,24800,24800,24750,3
20250314,145900,786929050,24750,24800,24800,24750,3
20250314,145800,786854750,24750,24750,24750,24750,14
20250314,145700,786508250,24750,24750,24800,24750,35
20250314,145600,785640400,24750,24750,24750,24750,2
20250314,145500,785590900,24750,24750,24750,24750,4
20250314,145400,785491900,24800,24800,24800,24800,1
20250314,145300,785467100,24750,24800,24800,24750,7
20250314,145200,785293600,24750,24750,24750,24750,2
20250314,145100,785244100,24750,24750,24750,24750,3
20250314,145000,785169850,24750,24750,24750,24750,2
20250314,144900,785120350,24750,24800,24800,24750,35
20250314,144800,784252500,24800,24750,24800,24750,7
20250314,144700,784079000,24750,24750,24750,24750,2
20250314,144600,784029500,24750,24750,24750,24750,0
20250314,144500,784029500,24750,24750,24750,24750,2
20250314,144400,783980000,24750,24750,24750,24750,2
20250314,144300,783930500,24750,24750,24750,24750,2
20250314,144200,783881000,24750,24750,24750,24750,2
20250314,144100,783831500,24750,24800,24800,24750,7
20250314,144000,783658000,24750,24750,24750,24750,107
20250314,143900,781009750,24750,24750,24750,24750,158
20250314,143800,777099250,24750,24750,24750,24750,9
20250314,143700,776876500,24750,24750,24750,24750,1
20250314,143600,776851750,24750,24750,24750,24750,19
20250314,143500,776381500,24750,24750,24750,24750,9
20250314,143400,776158750,24800,24750,24800,24750,514
20250314,143300,763435800,24750,24700,24750,24700,50
20250314,143200,762198400,24700,24700,24700,24700,152
20250314,143100,758444000,24700,24700,24700,24700,2
20250314,143000,758394600,24750,24700,24750,24700,64
20250314,142900,756813300,24700,24700,24700,24700,9
20250314,142800,756591000,24700,24750,24750,24700,28
20250314,142700,755898100,24700,24700,24750,24700,64
20250314,142600,754317250,24700,24750,24750,24700,34
20250314,142500,753476300,24750,24750,24750,24750,0
20250314,142400,753476300,24750,24750,24750,24700,61
20250314,142300,751969450,24700,24750,24750,24700,2
20250314,142200,751920000,24700,24750,24750,24700,11
20250314,142100,751647800,24700,24700,24700,24700,61
20250314,142000,750141100,24750,24750,24750,24750,1
20250314,141900,750116350,24700,24700,24700,24700,54
20250314,141800,748782550,24750,24750,24750,24700,52
20250314,141700,747495750,24700,24700,24700,24700,1
20250314,141600,747471050,24700,24700,24700,24700,66
20250314,141500,745840850,24700,24700,24700,24700,6
20250314,141400,745692650,24750,24750,24750,24750,46
20250314,141300,744554150,24700,24700,24700,24700,54
20250314,141200,743220350,24700,24700,24700,24700,5
20250314,141100,743096850,24700,24700,24700,24700,0
20250314,141000,743096850,24700,24750,24750,24700,61
20250314,140900,741589800,24750,24750,24750,24700,79
20250314,140800,739634900,24750,24700,24750,24700,65
20250314,140700,738028850,24750,24750,24750,24750,1
20250314,140600,738004100,24700,24700,24700,24700,5
20250314,140500,737880600,24750,24700,24750,24700,86
20250314,140400,735754800,24700,24700,24700,24700,1
20250314,140300,735730100,24700,24750,24750,24700,139
20250314,140200,732290200,24700,24750,24750,24700,84
20250314,140100,730213900,24700,24700,24700,24700,5
20250314,140000,730090400,24750,24700,24750,24700,55
20250314,135900,728731850,24750,24750,24750,24750,2
20250314,135800,728682350,24700,24700,24700,24700,17
20250314,135700,728262450,24750,24750,24750,24750,43
20250314,135600,727198200,24750,24750,24750,24750,1
20250314,135500,727173450,24750,24750,24750,24750,9
20250314,135400,726950700,24750,24750,24750,24750,54
20250314,135300,725614200,24750,24750,24750,24750,4
20250314,135200,725515200,24750,24750,24750,24700,186
20250314,135100,720912000,24750,24750,24750,24750,52
20250314,135000,719625000,24800,24750,24800,24750,6
20250314,134900,719476400,24750,24750,24750,24750,72
20250314,134800,717694400,24800,24800,24800,24800,10
20250314,134700,717446400,24750,24750,24750,24750,0
20250314,134600,717446400,24750,24750,24750,24750,60
20250314,134500,715961400,24750,24750,24750,24750,0
20250314,134400,715961400,24750,24750,24750,24750,0
20250314,134300,715961400,24750,24750,24750,24750,67
20250314,134200,714303150,24750,24750,24750,24750,0
20250314,134100,714303150,24750,24750,24750,24750,54
20250314,134000,712966650,24750,24750,24750,24750,6
20250314,133900,712818150,24750,24750,24750,24750,374
20250314,133800,703561650,24750,24750,24750,24750,60
20250314,133700,702076650,24750,24750,24750,24750,5
20250314,133600,701952900,24750,24750,24750,24750,4
20250314,133500,701853900,24750,24750,24750,24750,121
20250314,133400,698859150,24750,24750,24750,24750,375
20250314,133300,689577900,24750,24750,24750,24750,0
20250314,133200,689577900,24750,24750,24750,24750,58
20250314,133100,688142400,24750,24750,24750,24750,0
20250314,133000,688142400,24750,24750,24750,24750,54
20250314,132900,686805900,24750,24750,24750,24750,7
20250314,132800,686632650,24750,24750,24750,24750,0
20250314,132700,686632650,24750,24750,24750,24750,54
20250314,132600,685296150,24750,24800,24800,24750,7
20250314,132500,685122800,24750,24750,24750,24750,30
20250314,132400,684380300,24750,24750,24750,24750,54
20250314,132300,683043800,24800,24750,24800,24750,117
20250314,132200,680148000,24750,24750,24750,24750,5
20250314,132100,680024250,24750,24750,24750,24750,54
20250314,132000,678687750,24750,24750,24750,24750,4
20250314,131900,678588750,24750,24800,24800,24750,76
20250314,131800,676706650,24800,24800,24800,24800,22
20250314,131700,676161050,24750,24800,24800,24750,13
20250314,131600,675839000,24750,24750,24750,24750,54
20250314,131500,674502500,24750,24750,24750,24750,0
20250314,131400,674502500,24750,24750,24750,24750,24
20250314,131300,673908500,24750,24750,24750,24750,54
20250314,131200,672572000,24750,24750,24750,24750,0
20250314,131100,672572000,24750,24750,24750,24750,63
20250314,131000,671012750,24750,24800,24800,24750,43
20250314,130900,669947200,24750,24750,24750,24750,0
20250314,130800,669947200,24750,24750,24750,24750,60
20250314,130700,668462200,24800,24800,24800,24800,67
20250314,130600,666800600,24800,24800,24800,24750,58
20250314,130500,665362500,24750,24750,24750,24750,63
20250314,130400,663803250,24750,24750,24750,24750,0
20250314,130300,663803250,24750,24750,24750,24750,5
20250314,130200,663679500,24750,24750,24750,24750,54
20250314,130100,662343000,24750,24750,24750,24750,0
20250314,130000,662343000,24750,24800,24800,24750,72
20250314,125900,660560400,24800,24800,24800,24800,11
20250314,125800,660287600,24800,24800,24800,24800,21
20250314,125700,659766800,24800,24800,24800,24750,88
20250314,125600,657587500,24800,24800,24800,24800,11
20250314,125500,657314700,24800,24800,24800,24800,12
20250314,125400,657017100,24750,24800,24800,24750,71
20250314,125300,655259300,24800,24800,24800,24800,11
20250314,125200,654986500,24800,24750,24800,24750,66
20250314,125100,653352400,24750,24800,24800,24750,17
20250314,125000,652931050,24800,24800,24800,24800,11
20250314,124900,652658250,24800,24800,24800,24800,24
20250314,124800,652063050,24800,24800,24800,24800,12
20250314,124700,651765450,24800,24800,24800,24800,87
20250314,124600,649607850,24800,24800,24800,24775,73
20250314,124500,647798925,24800,24775,24800,24775,52
20250314,124400,646510350,24800,24800,24800,24800,22
20250314,124300,645964750,24850,24850,24850,24850,12
20250314,124200,645666550,24750,24800,24800,24750,75
20250314,124100,643807000,24800,24800,24800,24800,64
20250314,124000,642219800,24800,24800,24850,24800,19
20250314,123900,641748050,24800,24800,24800,24800,5
20250314,123800,641624050,24800,24800,24800,24800,63
20250314,123700,640061650,24850,24800,24850,24800,17
20250314,123600,639639500,24800,24800,24800,24800,67
20250314,123500,637977900,24800,24800,24850,24800,89
20250314,123400,635770100,24800,24750,24800,24750,16
20250314,123300,635373550,24800,24800,24800,24800,11
20250314,123200,635100750,24750,24800,24800,24750,66
20250314,123100,633466650,24800,24800,24800,24750,23
20250314,123000,632896600,24800,24800,24800,24800,48
20250314,122900,631706200,24850,24850,24850,24850,22
20250314,122800,631159500,24750,24800,24850,24750,89
20250314,122700,628951950,24750,24800,24800,24750,66
20250314,122600,627317850,24750,24750,24750,24750,126
20250314,122500,624199350,24700,24750,24750,24700,18
20250314,122400,623754200,24700,24750,24750,24700,70
20250314,122300,622024400,24750,24750,24750,24750,12
20250314,122200,621727400,24700,24700,24750,24700,69
20250314,122100,620022550,24750,24700,24750,24700,19
20250314,122000,619552700,24750,24700,24750,24700,15
20250314,121900,619181650,24700,24700,24750,24700,73
20250314,121800,617377950,24750,24700,24750,24700,15
20250314,121700,617006900,24750,24750,24750,24750,11
20250314,121600,616734650,24700,24700,24700,24650,98
20250314,121500,614317000,24700,24700,24700,24700,96
20250314,121400,611945800,24700,24650,24700,24650,18
20250314,121300,611501500,24700,24700,24700,24650,83
20250314,121200,609454100,24700,24700,24700,24700,12
20250314,121100,609157700,24650,24650,24700,24650,71
20250314,121000,607406950,24700,24700,24700,24650,53
20250314,120900,606098650,24700,24700,24700,24700,17
20250314,120800,605678750,24650,24650,24700,24650,72
20250314,120700,603903350,24700,24700,24700,24700,12
20250314,120600,603606950,24700,24700,24700,24700,11
20250314,120500,603335250,24750,24650,24750,24650,16
20250314,120400,602939750,24750,24750,24750,24750,11
20250314,120300,602667500,24750,24700,24750,24700,79
20250314,120200,600715550,24650,24650,24750,24650,26
20250314,120100,600073550,24750,24750,24750,24750,17
20250314,120000,599652800,24750,24700,24750,24650,77
20250314,115900,597753050,24700,24750,24750,24700,58
20250314,115800,596320400,24750,24700,24750,24700,104
20250314,115700,593751000,24750,24750,24750,24750,11
20250314,115600,593478750,24650,24750,24750,24650,17
20250314,115500,593058600,24750,24700,24750,24700,219
20250314,115400,587647900,24650,24650,24650,24650,74
20250314,115300,585823800,24650,24650,24650,24650,5
20250314,115200,585700550,24700,24650,24700,24650,55
20250314,115100,584344750,24650,24650,24650,24650,0
20250314,115000,584344750,24650,24650,24650,24650,8
20250314,114900,584147550,24650,24650,24650,24650,54
20250314,114800,582816450,24700,24700,24700,24700,100
20250314,114700,580346450,24650,24650,24650,24650,4
20250314,114600,580247850,24650,24700,24700,24650,85
20250314,114500,578152100,24600,24600,24600,24600,6
20250314,114400,578004500,24650,24650,24650,24650,77
20250314,114300,576106450,24650,24650,24700,24650,55
20250314,114200,574750650,24700,24650,24700,24650,7
20250314,114100,574578000,24650,24650,24650,24650,54
20250314,114000,573246900,24650,24650,24650,24650,0
20250314,113900,573246900,24650,24650,24650,24650,7
20250314,113800,573074350,24650,24650,24650,24650,54
20250314,113700,571743250,24700,24700,24750,24700,67
20250314,113600,570087450,24650,24650,24650,24600,113
20250314,113500,567302200,24700,24700,24700,24700,0
20250314,113400,567302200,24700,24700,24700,24700,3
20250314,113300,567228100,24600,24650,24650,24600,60
20250314,113200,565749400,24650,24700,24700,24650,113
20250314,113100,562958950,24700,24650,24700,24650,175
20250314,113000,558644650,24650,24650,24650,24650,98
20250314,112900,556228950,24650,24650,24650,24650,0
20250314,112800,556228950,24650,24650,24650,24650,21
20250314,112700,555711300,24650,24650,24650,24650,140
20250314,112600,552260300,24650,24650,24650,24650,0
20250314,112500,552260300,24650,24650,24650,24650,4
20250314,112400,552161700,24600,24600,24600,24600,59
20250314,112300,550710300,24600,24600,24600,24600,0
20250314,112200,550710300,24600,24600,24600,24600,54
20250314,112100,549381900,24600,24650,24650,24600,25
20250314,112000,548765900,24650,24650,24650,24650,0
20250314,111900,548765900,24650,24650,24650,24650,85
20250314,111800,546670650,24650,24650,24650,24650,1
20250314,111700,546646000,24650,24650,24650,24650,81
20250314,111600,544649350,24600,24650,24650,24600,71
20250314,111500,542902700,24650,24650,24700,24650,192
20250314,111400,538169800,24650,24650,24650,24650,74
20250314,111300,536345700,24650,24650,24650,24650,5
20250314,111200,536222450,24650,24650,24650,24650,304
20250314,111100,528728850,24600,24650,24650,24600,60
20250314,111000,527252550,24600,24650,24650,24600,32
20250314,110900,526464000,24650,24650,24650,24650,0
20250314,110800,526464000,24650,24600,24650,24600,316
20250314,110700,518689150,24600,24600,24600,24600,10
20250314,110600,518443150,24600,24600,24600,24600,0
20250314,110500,518443150,24600,24550,24600,24550,165
20250314,110400,514386850,24550,24575,24575,24550,67
20250314,110300,512741900,24550,24550,24550,24550,55
20250314,110200,511391650,24550,24550,24550,24500,622
20250314,110100,496144100,24550,24600,24600,24550,6
20250314,110000,495996750,24550,24600,24600,24550,105
20250314,105900,493416900,24550,24550,24550,24550,13
20250314,105800,493097750,24550,24550,24550,24550,6
20250314,105700,492950450,24550,24550,24550,24550,58
20250314,105600,491526550,24550,24550,24550,24550,0
20250314,105500,491526550,24550,24600,24600,24550,10
20250314,105400,491281000,24550,24550,24550,24550,132
20250314,105300,488040400,24550,24550,24550,24550,32
20250314,105200,487254800,24550,24500,24550,24500,361
20250314,105100,478394950,24550,24550,24550,24550,3
20250314,105000,478321300,24550,24500,24550,24500,30
20250314,104900,477585000,24500,24550,24550,24500,97
20250314,104800,475208450,24500,24500,24500,24500,501
20250314,104700,462933950,24500,24500,24500,24500,107
20250314,104600,460312450,24500,24550,24550,24500,102
20250314,104500,457812650,24500,24500,24500,24500,0
20250314,104400,457812650,24500,24600,24600,24500,67
20250314,104300,456167550,24550,24550,24550,24550,132
20250314,104200,452926950,24500,24500,24500,24500,0
20250314,104100,452926950,24500,24500,24500,24500,60
20250314,104000,451456950,24500,24500,24500,24500,91
20250314,103900,449227450,24500,24500,24500,24500,191
20250314,103800,444547950,24500,24500,24500,24500,324
20250314,103700,436609950,24500,24500,24500,24500,0
20250314,103600,436609950,24500,24500,24500,24500,0
20250314,103500,436609950,24500,24500,24500,24500,7
20250314,103400,436438450,24550,24550,24550,24550,100
20250314,103300,433983450,24550,24500,24550,24500,176
20250314,103200,429671350,24500,24550,24550,24500,21
20250314,103100,429156050,24500,24550,24550,24500,155
20250314,103000,425350850,24550,24550,24550,24550,107
20250314,102900,422724000,24500,24525,24550,24500,233
20250314,102800,417008700,24525,24525,24525,24525,15
20250314,102700,416640825,24550,24550,24550,24550,103
20250314,102600,414112175,24550,24550,24550,24550,60
20250314,102500,412639175,24550,24500,24550,24500,93
20250314,102400,410359275,24500,24500,24600,24500,22
20250314,102300,409819425,24600,24550,24600,24550,200
20250314,102200,404908325,24500,24500,24600,24500,139
20250314,102100,401496825,24550,24500,24550,24500,38
20250314,102000,400565725,24500,24550,24550,24500,105
20250314,101900,397990475,24550,24550,24550,24500,82
20250314,101800,395980075,24550,24500,24600,24500,19
20250314,101700,395513525,24600,24550,24600,24550,81
20250314,101600,393524925,24550,24650,24650,24550,842
20250314,101500,372839425,24650,24650,24650,24600,21
20250314,101400,372322175,24650,24700,24700,24650,539
20250314,101300,359035675,24700,24700,24700,24700,107
20250314,101200,356392775,24650,24700,24700,24650,207
20250314,101100,351280125,24700,24700,24700,24700,122
20250314,101000,348266725,24700,24700,24700,24650,94
20250314,100900,345947075,24700,24700,24700,24650,29
20250314,100800,345231500,24700,24750,24750,24700,881
20250314,100700,323456100,24750,24750,24750,24750,109
20250314,100600,320758350,24750,24750,24750,24750,55
20250314,100500,319397100,24800,24800,24800,24800,28
20250314,100400,318702700,24850,24800,24850,24800,53
20250314,100300,317388250,24800,24800,24800,24800,66
20250314,100200,315751450,24850,24800,24850,24800,37
20250314,100100,314832700,24800,24750,24800,24750,73
20250314,100000,313022900,24750,24800,24800,24750,74
20250314,095900,311190400,24800,24800,24850,24800,969
20250314,095800,287154150,24800,24800,24850,24800,15
20250314,095700,286782100,24800,24850,24850,24800,42
20250314,095600,285739350,24850,24800,24850,24800,55
20250314,095500,284374350,24850,24850,24850,24850,483
20250314,095400,272371800,24850,24850,24850,24850,17
20250314,095300,271949350,24850,24900,24900,24850,154
20250314,095200,268114900,24900,24900,24900,24900,7
20250314,095100,267940600,24900,24900,24900,24900,25
20250314,095000,267318100,24900,24900,24950,24900,19
20250314,094900,266844950,24900,24900,24950,24900,14
20250314,094800,266495850,24900,24950,24950,24900,117
20250314,094700,263582300,24950,24950,24950,24900,14
20250314,094600,263233200,24950,24950,24950,24950,3
20250314,094500,263158350,24900,25000,25000,24900,205
20250314,094400,258051100,25050,25000,25050,24950,199
20250314,094300,253077200,25000,25000,25000,24900,257
20250314,094200,246663500,24950,24950,25000,24950,93
20250314,094100,244343050,24950,24950,24950,24900,1004
20250314,094000,219328550,25000,25000,25000,25000,1058
20250314,093900,192878550,25000,25000,25000,25000,76
20250314,093800,190978550,25050,25000,25050,25000,4
20250314,093700,190878500,25050,25000,25050,25000,11
20250314,093600,190603100,25050,25050,25050,25000,21
20250314,093500,190077850,25050,25050,25050,25000,9
20250314,093400,189852650,25000,25000,25000,25000,623
20250314,093300,174277650,25000,25000,25000,25000,22
20250314,093200,173727650,25050,25000,25050,25000,628
20250314,093100,158027600,25050,25050,25050,25050,163
20250314,093000,153944450,25050,25050,25100,25050,94
20250314,092900,151589700,25050,25050,25050,25050,61
20250314,092800,150061650,25050,25100,25100,25050,47
20250314,092700,148882100,25100,25100,25100,25050,6
20250314,092600,148731550,25100,25050,25100,25050,325
20250314,092500,140574200,25100,25100,25100,25050,107
20250314,092400,137889400,25100,25100,25100,25100,9
20250314,092300,137663500,25100,25100,25100,25100,11
20250314,092200,137387400,25100,25100,25100,25100,17
20250314,092100,136960700,25100,25100,25150,25100,97
20250314,092000,134525750,25100,25100,25100,25100,16
20250314,091900,134124150,25100,25100,25100,25100,18
20250314,091800,133672350,25100,25100,25100,25100,117
20250314,091700,130735650,25100,25150,25150,25100,16
20250314,091600,130333450,25100,25100,25100,25100,53
20250314,091500,129003150,25100,25150,25150,25100,23
20250314,091400,128424850,25150,25150,25150,25150,110
20250314,091300,125658350,25150,25150,25350,25150,386
20250314,091200,115938800,25150,25050,25150,25050,145
20250314,091100,112296600,25000,25050,25050,25000,142
20250314,091000,108743200,25050,24950,25100,24850,1892
20250314,090900,61467950,24900,24900,24900,24900,7
20250314,090800,61293650,24950,24950,24950,24900,737
20250314,090700,42905700,24950,24950,24950,24950,3
20250314,090600,42830850,24950,24950,24950,24950,129
20250314,090500,39612300,24900,24850,24950,24850,103
20250314,090400,37051250,24950,25000,25000,24850,315
20250314,090300,29178150,25000,24850,25000,24800,133
20250314,090200,25865400,24750,24850,24900,24750,54
20250314,090100,24525000,24900,24950,24950,24900,254
20250314,090000,18199800,25000,25000,25000,24800,729
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 194600 1565800650 24850 24850 24850 24850 29989
3 20250314 194500 1565800650 24850 24850 24850 24850 0
4 20250314 194400 1565800650 24850 24850 24850 24850 0
5 20250314 194300 1565800650 24850 24850 24850 24850 0
6 20250314 194200 1565800650 24850 24850 24850 24850 0
7 20250314 194100 1565800650 24850 24850 24850 24850 0
8 20250314 194000 1565800650 24850 24850 24850 24850 0
9 20250314 193900 1565800650 24850 24850 24850 24850 0
10 20250314 193800 1565800650 24850 24850 24850 24850 0
11 20250314 193700 1565800650 24850 24850 24850 24850 0
12 20250314 193600 1565800650 24850 24850 24850 24850 0
13 20250314 193500 1565800650 24850 24850 24850 24850 0
14 20250314 193400 1565800650 24850 24850 24850 24850 0
15 20250314 193300 1565800650 24850 24850 24850 24850 0
16 20250314 193200 1565800650 24850 24850 24850 24850 0
17 20250314 193100 1565800650 24850 24850 24850 24850 0
18 20250314 193000 1565800650 24850 24850 24850 24850 0
19 20250314 192900 1565800650 24850 24850 24850 24850 0
20 20250314 192800 1565800650 24850 24850 24850 24850 0
21 20250314 192700 1565800650 24850 24850 24850 24850 0
22 20250314 192600 1565800650 24850 24850 24850 24850 0
23 20250314 192500 1565800650 24850 24850 24850 24850 0
24 20250314 192400 1565800650 24850 24850 24850 24850 0
25 20250314 192300 1565800650 24850 24850 24850 24850 0
26 20250314 192200 1565800650 24850 24850 24850 24850 0
27 20250314 192100 1565800650 24850 24850 24850 24850 0
28 20250314 192000 1565800650 24850 24850 24850 24850 0
29 20250314 191900 1565800650 24850 24850 24850 24850 0
30 20250314 191800 1565800650 24850 24850 24850 24850 0
31 20250314 191700 1565800650 24850 24850 24850 24850 0
32 20250314 191600 1565800650 24850 24850 24850 24850 29989
33 20250314 191500 1565800650 24850 24850 24850 24850 0
34 20250314 191400 1565800650 24850 24850 24850 24850 0
35 20250314 191300 1565800650 24850 24850 24850 24850 0
36 20250314 191200 1565800650 24850 24850 24850 24850 0
37 20250314 191100 1565800650 24850 24850 24850 24850 0
38 20250314 191000 1565800650 24850 24850 24850 24850 0
39 20250314 190900 1565800650 24850 24850 24850 24850 0
40 20250314 190800 1565800650 24850 24850 24850 24850 0
41 20250314 190700 1565800650 24850 24850 24850 24850 0
42 20250314 190600 1565800650 24850 24850 24850 24850 0
43 20250314 190500 1565800650 24850 24850 24850 24850 0
44 20250314 190400 1565800650 24850 24850 24850 24850 0
45 20250314 190300 1565800650 24850 24850 24850 24850 0
46 20250314 190200 1565800650 24850 24850 24850 24850 0
47 20250314 190100 1565800650 24850 24850 24850 24850 0
48 20250314 190000 1565800650 24850 24850 24850 24850 0
49 20250314 185900 1565800650 24850 24850 24850 24850 0
50 20250314 185800 1565800650 24850 24850 24850 24850 0
51 20250314 185700 1565800650 24850 24850 24850 24850 0
52 20250314 185600 1565800650 24850 24850 24850 24850 0
53 20250314 185500 1565800650 24850 24850 24850 24850 0
54 20250314 185400 1565800650 24850 24850 24850 24850 0
55 20250314 185300 1565800650 24850 24850 24850 24850 0
56 20250314 185200 1565800650 24850 24850 24850 24850 0
57 20250314 185100 1565800650 24850 24850 24850 24850 0
58 20250314 185000 1565800650 24850 24850 24850 24850 0
59 20250314 184900 1565800650 24850 24850 24850 24850 0
60 20250314 184800 1565800650 24850 24850 24850 24850 0
61 20250314 184700 1565800650 24850 24850 24850 24850 0
62 20250314 184600 1565800650 24850 24850 24850 24850 29989
63 20250314 184500 1565800650 24850 24850 24850 24850 0
64 20250314 184400 1565800650 24850 24850 24850 24850 0
65 20250314 184300 1565800650 24850 24850 24850 24850 0
66 20250314 184200 1565800650 24850 24850 24850 24850 0
67 20250314 184100 1565800650 24850 24850 24850 24850 0
68 20250314 184000 1565800650 24850 24850 24850 24850 0
69 20250314 183900 1565800650 24850 24850 24850 24850 0
70 20250314 183800 1565800650 24850 24850 24850 24850 0
71 20250314 183700 1565800650 24850 24850 24850 24850 0
72 20250314 183600 1565800650 24850 24850 24850 24850 0
73 20250314 183500 1565800650 24850 24850 24850 24850 0
74 20250314 183400 1565800650 24850 24850 24850 24850 0
75 20250314 183300 1565800650 24850 24850 24850 24850 0
76 20250314 183200 1565800650 24850 24850 24850 24850 0
77 20250314 183100 1565800650 24850 24850 24850 24850 0
78 20250314 183000 1565800650 24850 24850 24850 24850 0
79 20250314 182900 1565800650 24850 24850 24850 24850 0
80 20250314 182800 1565800650 24850 24850 24850 24850 0
81 20250314 182700 1565800650 24850 24850 24850 24850 0
82 20250314 182600 1565800650 24850 24850 24850 24850 0
83 20250314 182500 1565800650 24850 24850 24850 24850 0
84 20250314 182400 1565800650 24850 24850 24850 24850 0
85 20250314 182300 1565800650 24850 24850 24850 24850 0
86 20250314 182200 1565800650 24850 24850 24850 24850 0
87 20250314 182100 1565800650 24850 24850 24850 24850 0
88 20250314 182000 1565800650 24850 24850 24850 24850 0
89 20250314 181900 1565800650 24850 24850 24850 24850 0
90 20250314 181800 1565800650 24850 24850 24850 24850 0
91 20250314 181700 1565800650 24850 24850 24850 24850 0
92 20250314 181600 1565800650 24850 24850 24850 24850 29989
93 20250314 181500 1565800650 24850 24850 24850 24850 0
94 20250314 181400 1565800650 24850 24850 24850 24850 0
95 20250314 181300 1565800650 24850 24850 24850 24850 0
96 20250314 181200 1565800650 24850 24850 24850 24850 0
97 20250314 181100 1565800650 24850 24850 24850 24850 0
98 20250314 181000 1565800650 24850 24850 24850 24850 0
99 20250314 180900 1565800650 24850 24850 24850 24850 0
100 20250314 180800 1565800650 24850 24850 24850 24850 0
101 20250314 180700 1565800650 24850 24850 24850 24850 0
102 20250314 180600 1565800650 24850 24850 24850 24850 0
103 20250314 180500 1565800650 24850 24850 24850 24850 0
104 20250314 180400 1565800650 24850 24850 24850 24850 0
105 20250314 180300 1565800650 24850 24850 24850 24850 0
106 20250314 180200 1565800650 24850 24850 24850 24850 0
107 20250314 180100 1565800650 24850 24850 24850 24850 0
108 20250314 180000 1565800650 24850 24850 24850 24850 0
109 20250314 175900 1565800650 24850 24850 24850 24850 0
110 20250314 175800 1565800650 24850 24850 24850 24850 0
111 20250314 175700 1565800650 24850 24850 24850 24850 0
112 20250314 175600 1565800650 24850 24850 24850 24850 0
113 20250314 175500 1565800650 24850 24850 24850 24850 0
114 20250314 175400 1565800650 24850 24850 24850 24850 0
115 20250314 175300 1565800650 24850 24850 24850 24850 0
116 20250314 175200 1565800650 24850 24850 24850 24850 0
117 20250314 175100 1565800650 24850 24850 24850 24850 0
118 20250314 175000 1565800650 24850 24850 24850 24850 0
119 20250314 174900 1565800650 24850 24850 24850 24850 0
120 20250314 174800 1565800650 24850 24850 24850 24850 0
121 20250314 174700 1565800650 24850 24850 24850 24850 0
122 20250314 174600 1565800650 24850 24850 24850 24850 29989
123 20250314 174500 1565800650 24850 24850 24850 24850 0
124 20250314 174400 1565800650 24850 24850 24850 24850 0
125 20250314 174300 1565800650 24850 24850 24850 24850 0
126 20250314 174200 1565800650 24850 24850 24850 24850 0
127 20250314 174100 1565800650 24850 24850 24850 24850 0
128 20250314 174000 1565800650 24850 24850 24850 24850 0
129 20250314 173900 1565800650 24850 24850 24850 24850 0
130 20250314 173800 1565800650 24850 24850 24850 24850 0
131 20250314 173700 1565800650 24850 24850 24850 24850 0
132 20250314 173600 1565800650 24850 24850 24850 24850 0
133 20250314 173500 1565800650 24850 24850 24850 24850 0
134 20250314 173400 1565800650 24850 24850 24850 24850 0
135 20250314 173300 1565800650 24850 24850 24850 24850 0
136 20250314 173200 1565800650 24850 24850 24850 24850 0
137 20250314 173100 1565800650 24850 24850 24850 24850 0
138 20250314 173000 1565800650 24850 24850 24850 24850 0
139 20250314 172900 1565800650 24850 24850 24850 24850 0
140 20250314 172800 1565800650 24850 24850 24850 24850 0
141 20250314 172700 1565800650 24850 24850 24850 24850 0
142 20250314 172600 1565800650 24850 24850 24850 24850 0
143 20250314 172500 1565800650 24850 24850 24850 24850 0
144 20250314 172400 1565800650 24850 24850 24850 24850 0
145 20250314 172300 1565800650 24850 24850 24850 24850 0
146 20250314 172200 1565800650 24850 24850 24850 24850 0
147 20250314 172100 1565800650 24850 24850 24850 24850 0
148 20250314 172000 1565800650 24850 24850 24850 24850 0
149 20250314 171900 1565800650 24850 24850 24850 24850 0
150 20250314 171800 1565800650 24850 24850 24850 24850 0
151 20250314 171700 1565800650 24850 24850 24850 24850 0
152 20250314 171600 1565800650 24850 24850 24850 24850 29989
153 20250314 171500 1565800650 24850 24850 24850 24850 0
154 20250314 171400 1565800650 24850 24850 24850 24850 0
155 20250314 171300 1565800650 24850 24850 24850 24850 0
156 20250314 171200 1565800650 24850 24850 24850 24850 0
157 20250314 171100 1565800650 24850 24850 24850 24850 0
158 20250314 171000 1565800650 24850 24850 24850 24850 0
159 20250314 170900 1565800650 24850 24850 24850 24850 0
160 20250314 170800 1565800650 24850 24850 24850 24850 0
161 20250314 170700 1565800650 24850 24850 24850 24850 0
162 20250314 170600 1565800650 24850 24850 24850 24850 0
163 20250314 170500 1565800650 24850 24850 24850 24850 0
164 20250314 170400 1565800650 24850 24850 24850 24850 0
165 20250314 170300 1565800650 24850 24850 24850 24850 0
166 20250314 170200 1565800650 24850 24850 24850 24850 0
167 20250314 170100 1565800650 24850 24850 24850 24850 0
168 20250314 170000 1565800650 24850 24850 24850 24850 0
169 20250314 165900 1565800650 24850 24850 24850 24850 0
170 20250314 165800 1565800650 24850 24850 24850 24850 0
171 20250314 165700 1565800650 24850 24850 24850 24850 0
172 20250314 165600 1565800650 24850 24850 24850 24850 0
173 20250314 165500 1565800650 24850 24850 24850 24850 0
174 20250314 165400 1565800650 24850 24850 24850 24850 0
175 20250314 165300 1565800650 24850 24850 24850 24850 0
176 20250314 165200 1565800650 24850 24850 24850 24850 0
177 20250314 165100 1565800650 24850 24850 24850 24850 0
178 20250314 165000 1565800650 24850 24850 24850 24850 0
179 20250314 164900 1565800650 24850 24850 24850 24850 0
180 20250314 164800 1565800650 24850 24850 24850 24850 0
181 20250314 164700 1565800650 24850 24850 24850 24850 0
182 20250314 164600 1565800650 24850 24850 24850 24850 29989
183 20250314 164500 1565800650 24850 24850 24850 24850 0
184 20250314 164400 1565800650 24850 24850 24850 24850 0
185 20250314 164300 1565800650 24850 24850 24850 24850 0
186 20250314 164200 1565800650 24850 24850 24850 24850 0
187 20250314 164100 1565800650 24850 24850 24850 24850 0
188 20250314 164000 1565800650 24850 24850 24850 24850 0
189 20250314 163900 1565800650 24850 24850 24850 24850 0
190 20250314 163800 1565800650 24850 24850 24850 24850 0
191 20250314 163700 1565800650 24850 24850 24850 24850 0
192 20250314 163600 1565800650 24850 24850 24850 24850 0
193 20250314 163500 1565800650 24850 24850 24850 24850 0
194 20250314 163400 1565800650 24850 24850 24850 24850 0
195 20250314 163300 1565800650 24850 24850 24850 24850 0
196 20250314 163200 1565800650 24850 24850 24850 24850 0
197 20250314 163100 1565800650 24850 24850 24850 24850 0
198 20250314 163000 1565800650 24850 24850 24850 24850 0
199 20250314 162900 1565800650 24850 24850 24850 24850 0
200 20250314 162800 1565800650 24850 24850 24850 24850 0
201 20250314 162700 1565800650 24850 24850 24850 24850 0
202 20250314 162600 1565800650 24850 24850 24850 24850 0
203 20250314 162500 1565800650 24850 24850 24850 24850 0
204 20250314 162400 1565800650 24850 24850 24850 24850 0
205 20250314 162300 1565800650 24850 24850 24850 24850 0
206 20250314 162200 1565800650 24850 24850 24850 24850 0
207 20250314 162100 1565800650 24850 24850 24850 24850 0
208 20250314 162000 1565800650 24850 24850 24850 24850 0
209 20250314 161900 1565800650 24850 24850 24850 24850 0
210 20250314 161800 1565800650 24850 24850 24850 24850 0
211 20250314 161700 1565800650 24850 24850 24850 24850 0
212 20250314 161600 1565800650 24850 24850 24850 24850 29989
213 20250314 161500 1565800650 24850 24850 24850 24850 0
214 20250314 161400 1565800650 24850 24850 24850 24850 0
215 20250314 161300 1565800650 24850 24850 24850 24850 0
216 20250314 161200 1565800650 24850 24850 24850 24850 0
217 20250314 161100 1565800650 24850 24850 24850 24850 0
218 20250314 161000 1565800650 24850 24850 24850 24850 0
219 20250314 160900 1565800650 24850 24850 24850 24850 0
220 20250314 160800 1565800650 24850 24850 24850 24850 0
221 20250314 160700 1565800650 24850 24850 24850 24850 0
222 20250314 160600 1565800650 24850 24850 24850 24850 0
223 20250314 160500 1565800650 24850 24850 24850 24850 0
224 20250314 160400 1565800650 24850 24850 24850 24850 0
225 20250314 160300 1565800650 24850 24850 24850 24850 0
226 20250314 160200 1565800650 24850 24850 24850 24850 0
227 20250314 160100 1565800650 24850 24850 24850 24850 0
228 20250314 160000 1565800650 24850 24850 24850 24850 0
229 20250314 155900 1565800650 24850 24850 24850 24850 0
230 20250314 155800 1565800650 24850 24850 24850 24850 0
231 20250314 155700 1565800650 24850 24850 24850 24850 0
232 20250314 155600 1565800650 24850 24850 24850 24850 0
233 20250314 155500 1565800650 24850 24850 24850 24850 0
234 20250314 155400 1565800650 24850 24850 24850 24850 0
235 20250314 155300 1565800650 24850 24850 24850 24850 0
236 20250314 155200 1565800650 24850 24850 24850 24850 0
237 20250314 155100 1565800650 24850 24850 24850 24850 0
238 20250314 155000 1565800650 24850 24850 24850 24850 0
239 20250314 154900 1565800650 24850 24850 24850 24850 0
240 20250314 154800 1565800650 24850 24850 24850 24850 0
241 20250314 154700 1565800650 24850 24850 24850 24850 0
242 20250314 154600 1565800650 24850 24850 24850 24850 29989
243 20250314 154500 1565800650 24850 24850 24850 24850 0
244 20250314 154400 1565800650 24850 24850 24850 24850 0
245 20250314 154300 1565800650 24850 24850 24850 24850 0
246 20250314 154200 1565800650 24850 24850 24850 24850 0
247 20250314 154100 1565800650 24850 24850 24850 24850 0
248 20250314 154000 1565800650 24850 24850 24850 24850 0
249 20250314 153900 1565800650 24850 24850 24850 24850 0
250 20250314 153800 1565800650 24850 24850 24850 24850 0
251 20250314 153700 1565800650 24850 24850 24850 24850 0
252 20250314 153600 1565800650 24850 24850 24850 24850 0
253 20250314 153500 1565800650 24850 24850 24850 24850 0
254 20250314 153400 1565800650 24850 24850 24850 24850 0
255 20250314 153300 1565800650 24850 24850 24850 24850 0
256 20250314 153200 1565800650 24850 24850 24850 24850 0
257 20250314 153100 1565800650 24850 24850 24850 24850 0
258 20250314 153000 1565800650 24850 24850 24850 24850 29989
259 20250314 152900 820574000 24850 24850 24850 24850 0
260 20250314 152800 820574000 24850 24850 24850 24850 0
261 20250314 152700 820574000 24850 24850 24850 24850 0
262 20250314 152600 820574000 24850 24850 24850 24850 0
263 20250314 152500 820574000 24850 24850 24850 24850 0
264 20250314 152400 820574000 24850 24850 24850 24850 0
265 20250314 152300 820574000 24850 24850 24850 24850 0
266 20250314 152200 820574000 24850 24850 24850 24850 0
267 20250314 152100 820574000 24850 24850 24850 24850 0
268 20250314 152000 820574000 24850 24850 24850 24850 0
269 20250314 151900 820574000 24850 24850 24850 24800 87
270 20250314 151800 818414200 24800 24800 24850 24800 38
271 20250314 151700 817470550 24850 24850 24850 24850 40
272 20250314 151600 816476550 24850 24850 24850 24800 57
273 20250314 151500 815060300 24850 24850 24850 24850 22
274 20250314 151400 814513600 24800 24850 24850 24800 18
275 20250314 151300 814067100 24900 24900 24900 24900 8
276 20250314 151200 813867900 24850 24850 24850 24850 16
277 20250314 151100 813470300 24850 24800 24850 24800 28
278 20250314 151000 812774950 24750 24800 24850 24750 66
279 20250314 150900 811139100 24800 24750 24800 24750 590
280 20250314 150800 796508325 24750 24750 24750 24750 56
281 20250314 150700 795122325 24750 24775 24775 24750 7
282 20250314 150600 794948950 24750 24750 24750 24750 43
283 20250314 150500 793884700 24750 24750 24750 24750 202
284 20250314 150400 788885200 24800 24750 24800 24750 3
285 20250314 150300 788810900 24750 24750 24750 24750 3
286 20250314 150200 788736650 24750 24800 24800 24750 17
287 20250314 150100 788315100 24750 24750 24750 24750 53
288 20250314 150000 787003350 24750 24800 24800 24750 3
289 20250314 145900 786929050 24750 24800 24800 24750 3
290 20250314 145800 786854750 24750 24750 24750 24750 14
291 20250314 145700 786508250 24750 24750 24800 24750 35
292 20250314 145600 785640400 24750 24750 24750 24750 2
293 20250314 145500 785590900 24750 24750 24750 24750 4
294 20250314 145400 785491900 24800 24800 24800 24800 1
295 20250314 145300 785467100 24750 24800 24800 24750 7
296 20250314 145200 785293600 24750 24750 24750 24750 2
297 20250314 145100 785244100 24750 24750 24750 24750 3
298 20250314 145000 785169850 24750 24750 24750 24750 2
299 20250314 144900 785120350 24750 24800 24800 24750 35
300 20250314 144800 784252500 24800 24750 24800 24750 7
301 20250314 144700 784079000 24750 24750 24750 24750 2
302 20250314 144600 784029500 24750 24750 24750 24750 0
303 20250314 144500 784029500 24750 24750 24750 24750 2
304 20250314 144400 783980000 24750 24750 24750 24750 2
305 20250314 144300 783930500 24750 24750 24750 24750 2
306 20250314 144200 783881000 24750 24750 24750 24750 2
307 20250314 144100 783831500 24750 24800 24800 24750 7
308 20250314 144000 783658000 24750 24750 24750 24750 107
309 20250314 143900 781009750 24750 24750 24750 24750 158
310 20250314 143800 777099250 24750 24750 24750 24750 9
311 20250314 143700 776876500 24750 24750 24750 24750 1
312 20250314 143600 776851750 24750 24750 24750 24750 19
313 20250314 143500 776381500 24750 24750 24750 24750 9
314 20250314 143400 776158750 24800 24750 24800 24750 514
315 20250314 143300 763435800 24750 24700 24750 24700 50
316 20250314 143200 762198400 24700 24700 24700 24700 152
317 20250314 143100 758444000 24700 24700 24700 24700 2
318 20250314 143000 758394600 24750 24700 24750 24700 64
319 20250314 142900 756813300 24700 24700 24700 24700 9
320 20250314 142800 756591000 24700 24750 24750 24700 28
321 20250314 142700 755898100 24700 24700 24750 24700 64
322 20250314 142600 754317250 24700 24750 24750 24700 34
323 20250314 142500 753476300 24750 24750 24750 24750 0
324 20250314 142400 753476300 24750 24750 24750 24700 61
325 20250314 142300 751969450 24700 24750 24750 24700 2
326 20250314 142200 751920000 24700 24750 24750 24700 11
327 20250314 142100 751647800 24700 24700 24700 24700 61
328 20250314 142000 750141100 24750 24750 24750 24750 1
329 20250314 141900 750116350 24700 24700 24700 24700 54
330 20250314 141800 748782550 24750 24750 24750 24700 52
331 20250314 141700 747495750 24700 24700 24700 24700 1
332 20250314 141600 747471050 24700 24700 24700 24700 66
333 20250314 141500 745840850 24700 24700 24700 24700 6
334 20250314 141400 745692650 24750 24750 24750 24750 46
335 20250314 141300 744554150 24700 24700 24700 24700 54
336 20250314 141200 743220350 24700 24700 24700 24700 5
337 20250314 141100 743096850 24700 24700 24700 24700 0
338 20250314 141000 743096850 24700 24750 24750 24700 61
339 20250314 140900 741589800 24750 24750 24750 24700 79
340 20250314 140800 739634900 24750 24700 24750 24700 65
341 20250314 140700 738028850 24750 24750 24750 24750 1
342 20250314 140600 738004100 24700 24700 24700 24700 5
343 20250314 140500 737880600 24750 24700 24750 24700 86
344 20250314 140400 735754800 24700 24700 24700 24700 1
345 20250314 140300 735730100 24700 24750 24750 24700 139
346 20250314 140200 732290200 24700 24750 24750 24700 84
347 20250314 140100 730213900 24700 24700 24700 24700 5
348 20250314 140000 730090400 24750 24700 24750 24700 55
349 20250314 135900 728731850 24750 24750 24750 24750 2
350 20250314 135800 728682350 24700 24700 24700 24700 17
351 20250314 135700 728262450 24750 24750 24750 24750 43
352 20250314 135600 727198200 24750 24750 24750 24750 1
353 20250314 135500 727173450 24750 24750 24750 24750 9
354 20250314 135400 726950700 24750 24750 24750 24750 54
355 20250314 135300 725614200 24750 24750 24750 24750 4
356 20250314 135200 725515200 24750 24750 24750 24700 186
357 20250314 135100 720912000 24750 24750 24750 24750 52
358 20250314 135000 719625000 24800 24750 24800 24750 6
359 20250314 134900 719476400 24750 24750 24750 24750 72
360 20250314 134800 717694400 24800 24800 24800 24800 10
361 20250314 134700 717446400 24750 24750 24750 24750 0
362 20250314 134600 717446400 24750 24750 24750 24750 60
363 20250314 134500 715961400 24750 24750 24750 24750 0
364 20250314 134400 715961400 24750 24750 24750 24750 0
365 20250314 134300 715961400 24750 24750 24750 24750 67
366 20250314 134200 714303150 24750 24750 24750 24750 0
367 20250314 134100 714303150 24750 24750 24750 24750 54
368 20250314 134000 712966650 24750 24750 24750 24750 6
369 20250314 133900 712818150 24750 24750 24750 24750 374
370 20250314 133800 703561650 24750 24750 24750 24750 60
371 20250314 133700 702076650 24750 24750 24750 24750 5
372 20250314 133600 701952900 24750 24750 24750 24750 4
373 20250314 133500 701853900 24750 24750 24750 24750 121
374 20250314 133400 698859150 24750 24750 24750 24750 375
375 20250314 133300 689577900 24750 24750 24750 24750 0
376 20250314 133200 689577900 24750 24750 24750 24750 58
377 20250314 133100 688142400 24750 24750 24750 24750 0
378 20250314 133000 688142400 24750 24750 24750 24750 54
379 20250314 132900 686805900 24750 24750 24750 24750 7
380 20250314 132800 686632650 24750 24750 24750 24750 0
381 20250314 132700 686632650 24750 24750 24750 24750 54
382 20250314 132600 685296150 24750 24800 24800 24750 7
383 20250314 132500 685122800 24750 24750 24750 24750 30
384 20250314 132400 684380300 24750 24750 24750 24750 54
385 20250314 132300 683043800 24800 24750 24800 24750 117
386 20250314 132200 680148000 24750 24750 24750 24750 5
387 20250314 132100 680024250 24750 24750 24750 24750 54
388 20250314 132000 678687750 24750 24750 24750 24750 4
389 20250314 131900 678588750 24750 24800 24800 24750 76
390 20250314 131800 676706650 24800 24800 24800 24800 22
391 20250314 131700 676161050 24750 24800 24800 24750 13
392 20250314 131600 675839000 24750 24750 24750 24750 54
393 20250314 131500 674502500 24750 24750 24750 24750 0
394 20250314 131400 674502500 24750 24750 24750 24750 24
395 20250314 131300 673908500 24750 24750 24750 24750 54
396 20250314 131200 672572000 24750 24750 24750 24750 0
397 20250314 131100 672572000 24750 24750 24750 24750 63
398 20250314 131000 671012750 24750 24800 24800 24750 43
399 20250314 130900 669947200 24750 24750 24750 24750 0
400 20250314 130800 669947200 24750 24750 24750 24750 60
401 20250314 130700 668462200 24800 24800 24800 24800 67
402 20250314 130600 666800600 24800 24800 24800 24750 58
403 20250314 130500 665362500 24750 24750 24750 24750 63
404 20250314 130400 663803250 24750 24750 24750 24750 0
405 20250314 130300 663803250 24750 24750 24750 24750 5
406 20250314 130200 663679500 24750 24750 24750 24750 54
407 20250314 130100 662343000 24750 24750 24750 24750 0
408 20250314 130000 662343000 24750 24800 24800 24750 72
409 20250314 125900 660560400 24800 24800 24800 24800 11
410 20250314 125800 660287600 24800 24800 24800 24800 21
411 20250314 125700 659766800 24800 24800 24800 24750 88
412 20250314 125600 657587500 24800 24800 24800 24800 11
413 20250314 125500 657314700 24800 24800 24800 24800 12
414 20250314 125400 657017100 24750 24800 24800 24750 71
415 20250314 125300 655259300 24800 24800 24800 24800 11
416 20250314 125200 654986500 24800 24750 24800 24750 66
417 20250314 125100 653352400 24750 24800 24800 24750 17
418 20250314 125000 652931050 24800 24800 24800 24800 11
419 20250314 124900 652658250 24800 24800 24800 24800 24
420 20250314 124800 652063050 24800 24800 24800 24800 12
421 20250314 124700 651765450 24800 24800 24800 24800 87
422 20250314 124600 649607850 24800 24800 24800 24775 73
423 20250314 124500 647798925 24800 24775 24800 24775 52
424 20250314 124400 646510350 24800 24800 24800 24800 22
425 20250314 124300 645964750 24850 24850 24850 24850 12
426 20250314 124200 645666550 24750 24800 24800 24750 75
427 20250314 124100 643807000 24800 24800 24800 24800 64
428 20250314 124000 642219800 24800 24800 24850 24800 19
429 20250314 123900 641748050 24800 24800 24800 24800 5
430 20250314 123800 641624050 24800 24800 24800 24800 63
431 20250314 123700 640061650 24850 24800 24850 24800 17
432 20250314 123600 639639500 24800 24800 24800 24800 67
433 20250314 123500 637977900 24800 24800 24850 24800 89
434 20250314 123400 635770100 24800 24750 24800 24750 16
435 20250314 123300 635373550 24800 24800 24800 24800 11
436 20250314 123200 635100750 24750 24800 24800 24750 66
437 20250314 123100 633466650 24800 24800 24800 24750 23
438 20250314 123000 632896600 24800 24800 24800 24800 48
439 20250314 122900 631706200 24850 24850 24850 24850 22
440 20250314 122800 631159500 24750 24800 24850 24750 89
441 20250314 122700 628951950 24750 24800 24800 24750 66
442 20250314 122600 627317850 24750 24750 24750 24750 126
443 20250314 122500 624199350 24700 24750 24750 24700 18
444 20250314 122400 623754200 24700 24750 24750 24700 70
445 20250314 122300 622024400 24750 24750 24750 24750 12
446 20250314 122200 621727400 24700 24700 24750 24700 69
447 20250314 122100 620022550 24750 24700 24750 24700 19
448 20250314 122000 619552700 24750 24700 24750 24700 15
449 20250314 121900 619181650 24700 24700 24750 24700 73
450 20250314 121800 617377950 24750 24700 24750 24700 15
451 20250314 121700 617006900 24750 24750 24750 24750 11
452 20250314 121600 616734650 24700 24700 24700 24650 98
453 20250314 121500 614317000 24700 24700 24700 24700 96
454 20250314 121400 611945800 24700 24650 24700 24650 18
455 20250314 121300 611501500 24700 24700 24700 24650 83
456 20250314 121200 609454100 24700 24700 24700 24700 12
457 20250314 121100 609157700 24650 24650 24700 24650 71
458 20250314 121000 607406950 24700 24700 24700 24650 53
459 20250314 120900 606098650 24700 24700 24700 24700 17
460 20250314 120800 605678750 24650 24650 24700 24650 72
461 20250314 120700 603903350 24700 24700 24700 24700 12
462 20250314 120600 603606950 24700 24700 24700 24700 11
463 20250314 120500 603335250 24750 24650 24750 24650 16
464 20250314 120400 602939750 24750 24750 24750 24750 11
465 20250314 120300 602667500 24750 24700 24750 24700 79
466 20250314 120200 600715550 24650 24650 24750 24650 26
467 20250314 120100 600073550 24750 24750 24750 24750 17
468 20250314 120000 599652800 24750 24700 24750 24650 77
469 20250314 115900 597753050 24700 24750 24750 24700 58
470 20250314 115800 596320400 24750 24700 24750 24700 104
471 20250314 115700 593751000 24750 24750 24750 24750 11
472 20250314 115600 593478750 24650 24750 24750 24650 17
473 20250314 115500 593058600 24750 24700 24750 24700 219
474 20250314 115400 587647900 24650 24650 24650 24650 74
475 20250314 115300 585823800 24650 24650 24650 24650 5
476 20250314 115200 585700550 24700 24650 24700 24650 55
477 20250314 115100 584344750 24650 24650 24650 24650 0
478 20250314 115000 584344750 24650 24650 24650 24650 8
479 20250314 114900 584147550 24650 24650 24650 24650 54
480 20250314 114800 582816450 24700 24700 24700 24700 100
481 20250314 114700 580346450 24650 24650 24650 24650 4
482 20250314 114600 580247850 24650 24700 24700 24650 85
483 20250314 114500 578152100 24600 24600 24600 24600 6
484 20250314 114400 578004500 24650 24650 24650 24650 77
485 20250314 114300 576106450 24650 24650 24700 24650 55
486 20250314 114200 574750650 24700 24650 24700 24650 7
487 20250314 114100 574578000 24650 24650 24650 24650 54
488 20250314 114000 573246900 24650 24650 24650 24650 0
489 20250314 113900 573246900 24650 24650 24650 24650 7
490 20250314 113800 573074350 24650 24650 24650 24650 54
491 20250314 113700 571743250 24700 24700 24750 24700 67
492 20250314 113600 570087450 24650 24650 24650 24600 113
493 20250314 113500 567302200 24700 24700 24700 24700 0
494 20250314 113400 567302200 24700 24700 24700 24700 3
495 20250314 113300 567228100 24600 24650 24650 24600 60
496 20250314 113200 565749400 24650 24700 24700 24650 113
497 20250314 113100 562958950 24700 24650 24700 24650 175
498 20250314 113000 558644650 24650 24650 24650 24650 98
499 20250314 112900 556228950 24650 24650 24650 24650 0
500 20250314 112800 556228950 24650 24650 24650 24650 21
501 20250314 112700 555711300 24650 24650 24650 24650 140
502 20250314 112600 552260300 24650 24650 24650 24650 0
503 20250314 112500 552260300 24650 24650 24650 24650 4
504 20250314 112400 552161700 24600 24600 24600 24600 59
505 20250314 112300 550710300 24600 24600 24600 24600 0
506 20250314 112200 550710300 24600 24600 24600 24600 54
507 20250314 112100 549381900 24600 24650 24650 24600 25
508 20250314 112000 548765900 24650 24650 24650 24650 0
509 20250314 111900 548765900 24650 24650 24650 24650 85
510 20250314 111800 546670650 24650 24650 24650 24650 1
511 20250314 111700 546646000 24650 24650 24650 24650 81
512 20250314 111600 544649350 24600 24650 24650 24600 71
513 20250314 111500 542902700 24650 24650 24700 24650 192
514 20250314 111400 538169800 24650 24650 24650 24650 74
515 20250314 111300 536345700 24650 24650 24650 24650 5
516 20250314 111200 536222450 24650 24650 24650 24650 304
517 20250314 111100 528728850 24600 24650 24650 24600 60
518 20250314 111000 527252550 24600 24650 24650 24600 32
519 20250314 110900 526464000 24650 24650 24650 24650 0
520 20250314 110800 526464000 24650 24600 24650 24600 316
521 20250314 110700 518689150 24600 24600 24600 24600 10
522 20250314 110600 518443150 24600 24600 24600 24600 0
523 20250314 110500 518443150 24600 24550 24600 24550 165
524 20250314 110400 514386850 24550 24575 24575 24550 67
525 20250314 110300 512741900 24550 24550 24550 24550 55
526 20250314 110200 511391650 24550 24550 24550 24500 622
527 20250314 110100 496144100 24550 24600 24600 24550 6
528 20250314 110000 495996750 24550 24600 24600 24550 105
529 20250314 105900 493416900 24550 24550 24550 24550 13
530 20250314 105800 493097750 24550 24550 24550 24550 6
531 20250314 105700 492950450 24550 24550 24550 24550 58
532 20250314 105600 491526550 24550 24550 24550 24550 0
533 20250314 105500 491526550 24550 24600 24600 24550 10
534 20250314 105400 491281000 24550 24550 24550 24550 132
535 20250314 105300 488040400 24550 24550 24550 24550 32
536 20250314 105200 487254800 24550 24500 24550 24500 361
537 20250314 105100 478394950 24550 24550 24550 24550 3
538 20250314 105000 478321300 24550 24500 24550 24500 30
539 20250314 104900 477585000 24500 24550 24550 24500 97
540 20250314 104800 475208450 24500 24500 24500 24500 501
541 20250314 104700 462933950 24500 24500 24500 24500 107
542 20250314 104600 460312450 24500 24550 24550 24500 102
543 20250314 104500 457812650 24500 24500 24500 24500 0
544 20250314 104400 457812650 24500 24600 24600 24500 67
545 20250314 104300 456167550 24550 24550 24550 24550 132
546 20250314 104200 452926950 24500 24500 24500 24500 0
547 20250314 104100 452926950 24500 24500 24500 24500 60
548 20250314 104000 451456950 24500 24500 24500 24500 91
549 20250314 103900 449227450 24500 24500 24500 24500 191
550 20250314 103800 444547950 24500 24500 24500 24500 324
551 20250314 103700 436609950 24500 24500 24500 24500 0
552 20250314 103600 436609950 24500 24500 24500 24500 0
553 20250314 103500 436609950 24500 24500 24500 24500 7
554 20250314 103400 436438450 24550 24550 24550 24550 100
555 20250314 103300 433983450 24550 24500 24550 24500 176
556 20250314 103200 429671350 24500 24550 24550 24500 21
557 20250314 103100 429156050 24500 24550 24550 24500 155
558 20250314 103000 425350850 24550 24550 24550 24550 107
559 20250314 102900 422724000 24500 24525 24550 24500 233
560 20250314 102800 417008700 24525 24525 24525 24525 15
561 20250314 102700 416640825 24550 24550 24550 24550 103
562 20250314 102600 414112175 24550 24550 24550 24550 60
563 20250314 102500 412639175 24550 24500 24550 24500 93
564 20250314 102400 410359275 24500 24500 24600 24500 22
565 20250314 102300 409819425 24600 24550 24600 24550 200
566 20250314 102200 404908325 24500 24500 24600 24500 139
567 20250314 102100 401496825 24550 24500 24550 24500 38
568 20250314 102000 400565725 24500 24550 24550 24500 105
569 20250314 101900 397990475 24550 24550 24550 24500 82
570 20250314 101800 395980075 24550 24500 24600 24500 19
571 20250314 101700 395513525 24600 24550 24600 24550 81
572 20250314 101600 393524925 24550 24650 24650 24550 842
573 20250314 101500 372839425 24650 24650 24650 24600 21
574 20250314 101400 372322175 24650 24700 24700 24650 539
575 20250314 101300 359035675 24700 24700 24700 24700 107
576 20250314 101200 356392775 24650 24700 24700 24650 207
577 20250314 101100 351280125 24700 24700 24700 24700 122
578 20250314 101000 348266725 24700 24700 24700 24650 94
579 20250314 100900 345947075 24700 24700 24700 24650 29
580 20250314 100800 345231500 24700 24750 24750 24700 881
581 20250314 100700 323456100 24750 24750 24750 24750 109
582 20250314 100600 320758350 24750 24750 24750 24750 55
583 20250314 100500 319397100 24800 24800 24800 24800 28
584 20250314 100400 318702700 24850 24800 24850 24800 53
585 20250314 100300 317388250 24800 24800 24800 24800 66
586 20250314 100200 315751450 24850 24800 24850 24800 37
587 20250314 100100 314832700 24800 24750 24800 24750 73
588 20250314 100000 313022900 24750 24800 24800 24750 74
589 20250314 095900 311190400 24800 24800 24850 24800 969
590 20250314 095800 287154150 24800 24800 24850 24800 15
591 20250314 095700 286782100 24800 24850 24850 24800 42
592 20250314 095600 285739350 24850 24800 24850 24800 55
593 20250314 095500 284374350 24850 24850 24850 24850 483
594 20250314 095400 272371800 24850 24850 24850 24850 17
595 20250314 095300 271949350 24850 24900 24900 24850 154
596 20250314 095200 268114900 24900 24900 24900 24900 7
597 20250314 095100 267940600 24900 24900 24900 24900 25
598 20250314 095000 267318100 24900 24900 24950 24900 19
599 20250314 094900 266844950 24900 24900 24950 24900 14
600 20250314 094800 266495850 24900 24950 24950 24900 117
601 20250314 094700 263582300 24950 24950 24950 24900 14
602 20250314 094600 263233200 24950 24950 24950 24950 3
603 20250314 094500 263158350 24900 25000 25000 24900 205
604 20250314 094400 258051100 25050 25000 25050 24950 199
605 20250314 094300 253077200 25000 25000 25000 24900 257
606 20250314 094200 246663500 24950 24950 25000 24950 93
607 20250314 094100 244343050 24950 24950 24950 24900 1004
608 20250314 094000 219328550 25000 25000 25000 25000 1058
609 20250314 093900 192878550 25000 25000 25000 25000 76
610 20250314 093800 190978550 25050 25000 25050 25000 4
611 20250314 093700 190878500 25050 25000 25050 25000 11
612 20250314 093600 190603100 25050 25050 25050 25000 21
613 20250314 093500 190077850 25050 25050 25050 25000 9
614 20250314 093400 189852650 25000 25000 25000 25000 623
615 20250314 093300 174277650 25000 25000 25000 25000 22
616 20250314 093200 173727650 25050 25000 25050 25000 628
617 20250314 093100 158027600 25050 25050 25050 25050 163
618 20250314 093000 153944450 25050 25050 25100 25050 94
619 20250314 092900 151589700 25050 25050 25050 25050 61
620 20250314 092800 150061650 25050 25100 25100 25050 47
621 20250314 092700 148882100 25100 25100 25100 25050 6
622 20250314 092600 148731550 25100 25050 25100 25050 325
623 20250314 092500 140574200 25100 25100 25100 25050 107
624 20250314 092400 137889400 25100 25100 25100 25100 9
625 20250314 092300 137663500 25100 25100 25100 25100 11
626 20250314 092200 137387400 25100 25100 25100 25100 17
627 20250314 092100 136960700 25100 25100 25150 25100 97
628 20250314 092000 134525750 25100 25100 25100 25100 16
629 20250314 091900 134124150 25100 25100 25100 25100 18
630 20250314 091800 133672350 25100 25100 25100 25100 117
631 20250314 091700 130735650 25100 25150 25150 25100 16
632 20250314 091600 130333450 25100 25100 25100 25100 53
633 20250314 091500 129003150 25100 25150 25150 25100 23
634 20250314 091400 128424850 25150 25150 25150 25150 110
635 20250314 091300 125658350 25150 25150 25350 25150 386
636 20250314 091200 115938800 25150 25050 25150 25050 145
637 20250314 091100 112296600 25000 25050 25050 25000 142
638 20250314 091000 108743200 25050 24950 25100 24850 1892
639 20250314 090900 61467950 24900 24900 24900 24900 7
640 20250314 090800 61293650 24950 24950 24950 24900 737
641 20250314 090700 42905700 24950 24950 24950 24950 3
642 20250314 090600 42830850 24950 24950 24950 24950 129
643 20250314 090500 39612300 24900 24850 24950 24850 103
644 20250314 090400 37051250 24950 25000 25000 24850 315
645 20250314 090300 29178150 25000 24850 25000 24800 133
646 20250314 090200 25865400 24750 24850 24900 24750 54
647 20250314 090100 24525000 24900 24950 24950 24900 254
648 20250314 090000 18199800 25000 25000 25000 24800 729