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

647
063080/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194500,340934250,24100,24100,24100,24100,248
20250318,194400,340934250,24100,24100,24100,24100,0
20250318,194300,340934250,24100,24100,24100,24100,0
20250318,194200,340934250,24100,24100,24100,24100,0
20250318,194100,340934250,24100,24100,24100,24100,0
20250318,194000,340934250,24100,24100,24100,24100,0
20250318,193900,340934250,24100,24100,24100,24100,0
20250318,193800,340934250,24100,24100,24100,24100,0
20250318,193700,340934250,24100,24100,24100,24100,0
20250318,193600,340934250,24100,24100,24100,24100,0
20250318,193500,340934250,24100,24100,24100,24100,0
20250318,193400,340934250,24100,24100,24100,24100,0
20250318,193300,340934250,24100,24100,24100,24100,0
20250318,193200,340934250,24100,24100,24100,24100,0
20250318,193100,340934250,24100,24100,24100,24100,0
20250318,193000,340934250,24100,24100,24100,24100,0
20250318,192900,340934250,24100,24100,24100,24100,0
20250318,192800,340934250,24100,24100,24100,24100,0
20250318,192700,340934250,24100,24100,24100,24100,0
20250318,192600,340934250,24100,24100,24100,24100,0
20250318,192500,340934250,24100,24100,24100,24100,0
20250318,192400,340934250,24100,24100,24100,24100,0
20250318,192300,340934250,24100,24100,24100,24100,0
20250318,192200,340934250,24100,24100,24100,24100,0
20250318,192100,340934250,24100,24100,24100,24100,0
20250318,192000,340934250,24100,24100,24100,24100,0
20250318,191900,340934250,24100,24100,24100,24100,0
20250318,191800,340934250,24100,24100,24100,24100,0
20250318,191700,340934250,24100,24100,24100,24100,0
20250318,191600,340934250,24100,24100,24100,24100,0
20250318,191500,340934250,24100,24100,24100,24100,248
20250318,191400,340934250,24100,24100,24100,24100,0
20250318,191300,340934250,24100,24100,24100,24100,0
20250318,191200,340934250,24100,24100,24100,24100,0
20250318,191100,340934250,24100,24100,24100,24100,0
20250318,191000,340934250,24100,24100,24100,24100,0
20250318,190900,340934250,24100,24100,24100,24100,0
20250318,190800,340934250,24100,24100,24100,24100,0
20250318,190700,340934250,24100,24100,24100,24100,0
20250318,190600,340934250,24100,24100,24100,24100,0
20250318,190500,340934250,24100,24100,24100,24100,0
20250318,190400,340934250,24100,24100,24100,24100,0
20250318,190300,340934250,24100,24100,24100,24100,0
20250318,190200,340934250,24100,24100,24100,24100,0
20250318,190100,340934250,24100,24100,24100,24100,0
20250318,190000,340934250,24100,24100,24100,24100,0
20250318,185900,340934250,24100,24100,24100,24100,0
20250318,185800,340934250,24100,24100,24100,24100,0
20250318,185700,340934250,24100,24100,24100,24100,0
20250318,185600,340934250,24100,24100,24100,24100,0
20250318,185500,340934250,24100,24100,24100,24100,0
20250318,185400,340934250,24100,24100,24100,24100,0
20250318,185300,340934250,24100,24100,24100,24100,0
20250318,185200,340934250,24100,24100,24100,24100,0
20250318,185100,340934250,24100,24100,24100,24100,0
20250318,185000,340934250,24100,24100,24100,24100,0
20250318,184900,340934250,24100,24100,24100,24100,0
20250318,184800,340934250,24100,24100,24100,24100,0
20250318,184700,340934250,24100,24100,24100,24100,0
20250318,184600,340934250,24100,24100,24100,24100,0
20250318,184500,340934250,24100,24100,24100,24100,248
20250318,184400,340934250,24100,24100,24100,24100,0
20250318,184300,340934250,24100,24100,24100,24100,0
20250318,184200,340934250,24100,24100,24100,24100,0
20250318,184100,340934250,24100,24100,24100,24100,0
20250318,184000,340934250,24100,24100,24100,24100,0
20250318,183900,340934250,24100,24100,24100,24100,0
20250318,183800,340934250,24100,24100,24100,24100,0
20250318,183700,340934250,24100,24100,24100,24100,0
20250318,183600,340934250,24100,24100,24100,24100,0
20250318,183500,340934250,24100,24100,24100,24100,0
20250318,183400,340934250,24100,24100,24100,24100,0
20250318,183300,340934250,24100,24100,24100,24100,0
20250318,183200,340934250,24100,24100,24100,24100,0
20250318,183100,340934250,24100,24100,24100,24100,0
20250318,183000,340934250,24100,24100,24100,24100,0
20250318,182900,340934250,24100,24100,24100,24100,0
20250318,182800,340934250,24100,24100,24100,24100,0
20250318,182700,340934250,24100,24100,24100,24100,0
20250318,182600,340934250,24100,24100,24100,24100,0
20250318,182500,340934250,24100,24100,24100,24100,0
20250318,182400,340934250,24100,24100,24100,24100,0
20250318,182300,340934250,24100,24100,24100,24100,0
20250318,182200,340934250,24100,24100,24100,24100,0
20250318,182100,340934250,24100,24100,24100,24100,0
20250318,182000,340934250,24100,24100,24100,24100,0
20250318,181900,340934250,24100,24100,24100,24100,0
20250318,181800,340934250,24100,24100,24100,24100,0
20250318,181700,340934250,24100,24100,24100,24100,0
20250318,181600,340934250,24100,24100,24100,24100,0
20250318,181500,340934250,24100,24100,24100,24100,248
20250318,181400,340934250,24100,24100,24100,24100,0
20250318,181300,340934250,24100,24100,24100,24100,0
20250318,181200,340934250,24100,24100,24100,24100,0
20250318,181100,340934250,24100,24100,24100,24100,0
20250318,181000,340934250,24100,24100,24100,24100,0
20250318,180900,340934250,24100,24100,24100,24100,0
20250318,180800,340934250,24100,24100,24100,24100,0
20250318,180700,340934250,24100,24100,24100,24100,0
20250318,180600,340934250,24100,24100,24100,24100,0
20250318,180500,340934250,24100,24100,24100,24100,0
20250318,180400,340934250,24100,24100,24100,24100,0
20250318,180300,340934250,24100,24100,24100,24100,0
20250318,180200,340934250,24100,24100,24100,24100,0
20250318,180100,340934250,24100,24100,24100,24100,0
20250318,180000,340934250,24100,24100,24100,24100,0
20250318,175900,340934250,24100,24100,24100,24100,0
20250318,175800,340934250,24100,24100,24100,24100,0
20250318,175700,340934250,24100,24100,24100,24100,0
20250318,175600,340934250,24100,24100,24100,24100,0
20250318,175500,340934250,24100,24100,24100,24100,0
20250318,175400,340934250,24100,24100,24100,24100,0
20250318,175300,340934250,24100,24100,24100,24100,0
20250318,175200,340934250,24100,24100,24100,24100,0
20250318,175100,340934250,24100,24100,24100,24100,0
20250318,175000,340934250,24100,24100,24100,24100,0
20250318,174900,340934250,24100,24100,24100,24100,0
20250318,174800,340934250,24100,24100,24100,24100,0
20250318,174700,340934250,24100,24100,24100,24100,0
20250318,174600,340934250,24100,24100,24100,24100,0
20250318,174500,340934250,24100,24100,24100,24100,248
20250318,174400,340934250,24100,24100,24100,24100,0
20250318,174300,340934250,24100,24100,24100,24100,0
20250318,174200,340934250,24100,24100,24100,24100,0
20250318,174100,340934250,24100,24100,24100,24100,0
20250318,174000,340934250,24100,24100,24100,24100,0
20250318,173900,340934250,24100,24100,24100,24100,0
20250318,173800,340934250,24100,24100,24100,24100,0
20250318,173700,340934250,24100,24100,24100,24100,0
20250318,173600,340934250,24100,24100,24100,24100,0
20250318,173500,340934250,24100,24100,24100,24100,0
20250318,173400,340934250,24100,24100,24100,24100,0
20250318,173300,340934250,24100,24100,24100,24100,0
20250318,173200,340934250,24100,24100,24100,24100,0
20250318,173100,340934250,24100,24100,24100,24100,0
20250318,173000,340934250,24100,24100,24100,24100,0
20250318,172900,340934250,24100,24100,24100,24100,0
20250318,172800,340934250,24100,24100,24100,24100,0
20250318,172700,340934250,24100,24100,24100,24100,0
20250318,172600,340934250,24100,24100,24100,24100,0
20250318,172500,340934250,24100,24100,24100,24100,0
20250318,172400,340934250,24100,24100,24100,24100,0
20250318,172300,340934250,24100,24100,24100,24100,0
20250318,172200,340934250,24100,24100,24100,24100,0
20250318,172100,340934250,24100,24100,24100,24100,0
20250318,172000,340934250,24100,24100,24100,24100,0
20250318,171900,340934250,24100,24100,24100,24100,0
20250318,171800,340934250,24100,24100,24100,24100,0
20250318,171700,340934250,24100,24100,24100,24100,0
20250318,171600,340934250,24100,24100,24100,24100,0
20250318,171500,340934250,24100,24100,24100,24100,248
20250318,171400,340934250,24100,24100,24100,24100,0
20250318,171300,340934250,24100,24100,24100,24100,0
20250318,171200,340934250,24100,24100,24100,24100,0
20250318,171100,340934250,24100,24100,24100,24100,0
20250318,171000,340934250,24100,24100,24100,24100,0
20250318,170900,340934250,24100,24100,24100,24100,0
20250318,170800,340934250,24100,24100,24100,24100,0
20250318,170700,340934250,24100,24100,24100,24100,0
20250318,170600,340934250,24100,24100,24100,24100,0
20250318,170500,340934250,24100,24100,24100,24100,0
20250318,170400,340934250,24100,24100,24100,24100,0
20250318,170300,340934250,24100,24100,24100,24100,0
20250318,170200,340934250,24100,24100,24100,24100,0
20250318,170100,340934250,24100,24100,24100,24100,0
20250318,170000,340934250,24100,24100,24100,24100,0
20250318,165900,340934250,24100,24100,24100,24100,0
20250318,165800,340934250,24100,24100,24100,24100,0
20250318,165700,340934250,24100,24100,24100,24100,0
20250318,165600,340934250,24100,24100,24100,24100,0
20250318,165500,340934250,24100,24100,24100,24100,0
20250318,165400,340934250,24100,24100,24100,24100,0
20250318,165300,340934250,24100,24100,24100,24100,0
20250318,165200,340934250,24100,24100,24100,24100,0
20250318,165100,340934250,24100,24100,24100,24100,0
20250318,165000,340934250,24100,24100,24100,24100,0
20250318,164900,340934250,24100,24100,24100,24100,0
20250318,164800,340934250,24100,24100,24100,24100,0
20250318,164700,340934250,24100,24100,24100,24100,0
20250318,164600,340934250,24100,24100,24100,24100,0
20250318,164500,340934250,24100,24100,24100,24100,248
20250318,164400,340934250,24100,24100,24100,24100,0
20250318,164300,340934250,24100,24100,24100,24100,0
20250318,164200,340934250,24100,24100,24100,24100,0
20250318,164100,340934250,24100,24100,24100,24100,0
20250318,164000,340934250,24100,24100,24100,24100,0
20250318,163900,340934250,24100,24100,24100,24100,0
20250318,163800,340934250,24100,24100,24100,24100,0
20250318,163700,340934250,24100,24100,24100,24100,0
20250318,163600,340934250,24100,24100,24100,24100,0
20250318,163500,340934250,24100,24100,24100,24100,0
20250318,163400,340934250,24100,24100,24100,24100,0
20250318,163300,340934250,24100,24100,24100,24100,0
20250318,163200,340934250,24100,24100,24100,24100,0
20250318,163100,340934250,24100,24100,24100,24100,0
20250318,163000,340934250,24100,24100,24100,24100,0
20250318,162900,340934250,24100,24100,24100,24100,0
20250318,162800,340934250,24100,24100,24100,24100,0
20250318,162700,340934250,24100,24100,24100,24100,0
20250318,162600,340934250,24100,24100,24100,24100,0
20250318,162500,340934250,24100,24100,24100,24100,0
20250318,162400,340934250,24100,24100,24100,24100,0
20250318,162300,340934250,24100,24100,24100,24100,0
20250318,162200,340934250,24100,24100,24100,24100,0
20250318,162100,340934250,24100,24100,24100,24100,0
20250318,162000,340934250,24100,24100,24100,24100,0
20250318,161900,340934250,24100,24100,24100,24100,0
20250318,161800,340934250,24100,24100,24100,24100,0
20250318,161700,340934250,24100,24100,24100,24100,0
20250318,161600,340934250,24100,24100,24100,24100,0
20250318,161500,340934250,24100,24100,24100,24100,248
20250318,161400,340934250,24100,24100,24100,24100,0
20250318,161300,340934250,24100,24100,24100,24100,0
20250318,161200,340934250,24100,24100,24100,24100,0
20250318,161100,340934250,24100,24100,24100,24100,0
20250318,161000,340934250,24100,24100,24100,24100,0
20250318,160900,340934250,24100,24100,24100,24100,0
20250318,160800,340934250,24100,24100,24100,24100,0
20250318,160700,340934250,24100,24100,24100,24100,0
20250318,160600,340934250,24100,24100,24100,24100,0
20250318,160500,340934250,24100,24100,24100,24100,0
20250318,160400,340934250,24100,24100,24100,24100,0
20250318,160300,340934250,24100,24100,24100,24100,0
20250318,160200,340934250,24100,24100,24100,24100,0
20250318,160100,340934250,24100,24100,24100,24100,0
20250318,160000,340934250,24100,24100,24100,24100,0
20250318,155900,340934250,24100,24100,24100,24100,0
20250318,155800,340934250,24100,24100,24100,24100,0
20250318,155700,340934250,24100,24100,24100,24100,0
20250318,155600,340934250,24100,24100,24100,24100,0
20250318,155500,340934250,24100,24100,24100,24100,0
20250318,155400,340934250,24100,24100,24100,24100,0
20250318,155300,340934250,24100,24100,24100,24100,0
20250318,155200,340934250,24100,24100,24100,24100,0
20250318,155100,340934250,24100,24100,24100,24100,0
20250318,155000,340934250,24100,24100,24100,24100,0
20250318,154900,340934250,24100,24100,24100,24100,0
20250318,154800,340934250,24100,24100,24100,24100,0
20250318,154700,340934250,24100,24100,24100,24100,0
20250318,154600,340934250,24100,24100,24100,24100,0
20250318,154500,340934250,24100,24100,24100,24100,248
20250318,154400,340934250,24100,24100,24100,24100,0
20250318,154300,340934250,24100,24100,24100,24100,0
20250318,154200,340934250,24100,24100,24100,24100,0
20250318,154100,340934250,24100,24100,24100,24100,0
20250318,154000,340934250,24100,24100,24100,24100,0
20250318,153900,340934250,24100,24100,24100,24100,0
20250318,153800,340934250,24100,24100,24100,24100,0
20250318,153700,340934250,24100,24100,24100,24100,0
20250318,153600,340934250,24100,24100,24100,24100,0
20250318,153500,340934250,24100,24100,24100,24100,0
20250318,153400,340934250,24100,24100,24100,24100,0
20250318,153300,340934250,24100,24100,24100,24100,0
20250318,153200,340934250,24100,24100,24100,24100,0
20250318,153100,340934250,24100,24100,24100,24100,0
20250318,153000,340934250,24100,24100,24100,24100,248
20250318,152900,334957450,24000,24000,24000,24000,0
20250318,152800,334957450,24000,24000,24000,24000,0
20250318,152700,334957450,24000,24000,24000,24000,0
20250318,152600,334957450,24000,24000,24000,24000,0
20250318,152500,334957450,24000,24000,24000,24000,0
20250318,152400,334957450,24000,24000,24000,24000,0
20250318,152300,334957450,24000,24000,24000,24000,0
20250318,152200,334957450,24000,24000,24000,24000,0
20250318,152100,334957450,24000,24000,24000,24000,0
20250318,152000,334957450,24000,24000,24000,24000,0
20250318,151900,334957450,24000,24000,24000,24000,6
20250318,151800,334813450,24050,24050,24050,24050,10
20250318,151700,334572950,24000,24050,24050,24000,171
20250318,151600,330467250,24050,24050,24050,24050,10
20250318,151500,330226750,24100,24100,24100,24100,0
20250318,151400,330226750,24100,24100,24100,24100,39
20250318,151300,329286850,24050,24050,24050,24050,0
20250318,151200,329286850,24050,24100,24100,24050,51
20250318,151100,328060250,24050,24050,24050,24050,0
20250318,151000,328060250,24050,24050,24050,24050,6
20250318,150900,327915950,24100,24100,24100,24100,54
20250318,150800,326614550,24100,24100,24100,24100,0
20250318,150700,326614550,24100,24100,24100,24100,111
20250318,150600,323939450,24100,24100,24100,24100,0
20250318,150500,323939450,24100,24100,24100,24100,0
20250318,150400,323939450,24100,24100,24100,24100,0
20250318,150300,323939450,24100,24100,24100,24100,0
20250318,150200,323939450,24100,24100,24100,24100,11
20250318,150100,323674350,24100,24100,24100,24100,0
20250318,150000,323674350,24100,24100,24100,24100,0
20250318,145900,323674350,24100,24100,24100,24100,26
20250318,145800,323047750,24100,24100,24100,24100,28
20250318,145700,322372950,24000,24050,24100,24000,438
20250318,145600,311848500,24050,24050,24050,24050,62
20250318,145500,310357400,24050,24050,24050,24050,5
20250318,145400,310237150,24200,24050,24200,24050,255
20250318,145300,304104250,24000,24000,24000,24000,1
20250318,145200,304080250,24050,24050,24050,24050,0
20250318,145100,304080250,24050,24050,24050,24050,0
20250318,145000,304080250,24050,24050,24050,24050,0
20250318,144900,304080250,24050,24050,24050,24050,0
20250318,144800,304080250,24050,24050,24050,24050,0
20250318,144700,304080250,24050,24050,24050,24050,0
20250318,144600,304080250,24050,24050,24050,24050,0
20250318,144500,304080250,24050,24050,24050,24050,0
20250318,144400,304080250,24050,24050,24050,24050,0
20250318,144300,304080250,24050,24050,24050,24050,0
20250318,144200,304080250,24050,24050,24050,24050,0
20250318,144100,304080250,24050,24000,24050,24000,41
20250318,144000,303096050,24000,24000,24000,23950,12
20250318,143900,302808250,24000,24000,24000,24000,114
20250318,143800,300072250,24000,24000,24000,24000,2
20250318,143700,300024250,24000,24000,24000,24000,41
20250318,143600,299040250,23950,23950,23950,23950,0
20250318,143500,299040250,23950,23950,23950,23950,10
20250318,143400,298800750,24000,24000,24000,24000,0
20250318,143300,298800750,24000,24000,24000,24000,0
20250318,143200,298800750,24000,24000,24000,24000,0
20250318,143100,298800750,24000,24000,24000,24000,313
20250318,143000,291288750,24000,24000,24000,24000,0
20250318,142900,291288750,24000,24000,24000,24000,174
20250318,142800,287112750,24050,24050,24050,24050,0
20250318,142700,287112750,24050,24050,24050,24050,0
20250318,142600,287112750,24050,24050,24050,24050,0
20250318,142500,287112750,24050,24050,24050,24050,0
20250318,142400,287112750,24050,24050,24050,24050,0
20250318,142300,287112750,24050,24050,24050,24050,0
20250318,142200,287112750,24050,24050,24050,24050,86
20250318,142100,285044450,24100,24100,24100,24100,0
20250318,142000,285044450,24100,24100,24100,24100,0
20250318,141900,285044450,24100,24100,24100,24100,0
20250318,141800,285044450,24100,24100,24100,24100,0
20250318,141700,285044450,24100,24100,24100,24100,0
20250318,141600,285044450,24100,24100,24100,24100,4
20250318,141500,284948050,24100,24100,24100,24100,0
20250318,141400,284948050,24100,24100,24100,24100,0
20250318,141300,284948050,24100,24150,24150,24100,233
20250318,141200,279329050,24200,24200,24200,24200,0
20250318,141100,279329050,24200,24200,24200,24200,0
20250318,141000,279329050,24200,24200,24200,24200,0
20250318,140900,279329050,24200,24200,24200,24200,110
20250318,140800,276667050,24250,24250,24250,24250,46
20250318,140700,275551550,24150,24150,24150,24150,0
20250318,140600,275551550,24150,24150,24150,24150,0
20250318,140500,275551550,24150,24150,24150,24150,1
20250318,140400,275527400,24200,24200,24200,24200,0
20250318,140300,275527400,24200,24200,24200,24200,0
20250318,140200,275527400,24200,24200,24200,24200,0
20250318,140100,275527400,24200,24200,24200,24200,0
20250318,140000,275527400,24200,24200,24200,24200,10
20250318,135900,275285400,24200,24200,24200,24200,0
20250318,135800,275285400,24200,24200,24200,24200,42
20250318,135700,274269000,24100,24100,24100,24100,0
20250318,135600,274269000,24100,24100,24100,24100,0
20250318,135500,274269000,24100,24100,24100,24100,6
20250318,135400,274124400,24250,24250,24250,24250,0
20250318,135300,274124400,24250,24250,24250,24250,0
20250318,135200,274124400,24250,24200,24250,24200,124
20250318,135100,271121550,24200,24200,24200,24200,0
20250318,135000,271121550,24200,24200,24200,24200,1
20250318,134900,271097350,24200,24200,24200,24200,0
20250318,134800,271097350,24200,24200,24200,24200,0
20250318,134700,271097350,24200,24200,24200,24200,0
20250318,134600,271097350,24200,24150,24200,24150,111
20250318,134500,268411650,24100,24100,24100,24100,41
20250318,134400,267423550,24100,24100,24100,24100,10
20250318,134300,267182550,24100,24100,24100,24100,0
20250318,134200,267182550,24100,24100,24100,24100,10
20250318,134100,266941550,24100,24100,24100,24100,0
20250318,134000,266941550,24100,24200,24200,24100,200
20250318,133900,262111450,24250,24250,24250,24250,10
20250318,133800,261868950,24300,24300,24300,24300,56
20250318,133700,260508150,24300,24300,24300,24300,34
20250318,133600,259681950,24250,24250,24250,24250,41
20250318,133500,258687700,24250,24250,24250,24250,4
20250318,133400,258590700,24250,24250,24250,24250,23
20250318,133300,258032950,24200,24200,24200,24200,0
20250318,133200,258032950,24200,24200,24200,24200,0
20250318,133100,258032950,24200,24200,24200,24200,0
20250318,133000,258032950,24200,24250,24250,24200,80
20250318,132900,256094450,24250,24250,24250,24250,0
20250318,132800,256094450,24250,24250,24250,24250,20
20250318,132700,255609450,24250,24250,24250,24250,0
20250318,132600,255609450,24250,24250,24250,24250,0
20250318,132500,255609450,24250,24250,24250,24250,185
20250318,132400,251123200,24250,24250,24250,24250,4
20250318,132300,251026200,24250,24200,24250,24200,45
20250318,132200,249935100,24200,24200,24200,24200,1
20250318,132100,249910900,24200,24200,24200,24200,15
20250318,132000,249547900,24200,24200,24200,24200,480
20250318,131900,237931900,24200,24200,24200,24200,4
20250318,131800,237835100,24200,24250,24250,24200,25
20250318,131700,237229850,24200,24200,24200,24200,38
20250318,131600,236310250,24200,24200,24200,24200,44
20250318,131500,235245450,24100,24100,24100,24100,0
20250318,131400,235245450,24100,24100,24100,24100,0
20250318,131300,235245450,24100,24100,24100,24100,0
20250318,131200,235245450,24100,24100,24100,24100,0
20250318,131100,235245450,24100,24100,24100,24100,0
20250318,131000,235245450,24100,24100,24100,24100,0
20250318,130900,235245450,24100,24100,24100,24100,0
20250318,130800,235245450,24100,24100,24100,24100,2
20250318,130700,235197250,24200,24200,24200,24200,0
20250318,130600,235197250,24200,24200,24200,24200,14
20250318,130500,234858450,24100,24100,24100,24100,0
20250318,130400,234858450,24100,24100,24100,24100,1
20250318,130300,234834350,24200,24200,24200,24200,0
20250318,130200,234834350,24200,24200,24200,24200,0
20250318,130100,234834350,24200,24200,24200,24200,0
20250318,130000,234834350,24200,24200,24200,24200,0
20250318,125900,234834350,24200,24200,24200,24200,0
20250318,125800,234834350,24200,24200,24200,24200,0
20250318,125700,234834350,24200,24200,24200,24200,0
20250318,125600,234834350,24200,24200,24200,24200,0
20250318,125500,234834350,24200,24200,24200,24200,0
20250318,125400,234834350,24200,24200,24200,24200,0
20250318,125300,234834350,24200,24200,24200,24200,0
20250318,125200,234834350,24200,24200,24200,24200,36
20250318,125100,233963150,24200,24200,24200,24200,0
20250318,125000,233963150,24200,24200,24200,24200,0
20250318,124900,233963150,24200,24200,24200,24200,0
20250318,124800,233963150,24200,24200,24200,24200,0
20250318,124700,233963150,24200,24200,24200,24200,0
20250318,124600,233963150,24200,24200,24200,24200,0
20250318,124500,233963150,24200,24200,24200,24200,10
20250318,124400,233721150,24300,24300,24300,24300,0
20250318,124300,233721150,24300,24300,24300,24300,10
20250318,124200,233478150,24300,24250,24300,24250,10
20250318,124100,233235400,24250,24250,24250,24250,0
20250318,124000,233235400,24250,24250,24250,24250,300
20250318,123900,225960400,24250,24250,24250,24250,0
20250318,123800,225960400,24250,24250,24250,24250,0
20250318,123700,225960400,24250,24250,24250,24250,0
20250318,123600,225960400,24250,24250,24250,24250,1
20250318,123500,225936150,24200,24200,24200,24200,0
20250318,123400,225936150,24200,24200,24200,24200,100
20250318,123300,223516150,24200,24200,24200,24200,6
20250318,123200,223370950,24200,24200,24200,24200,83
20250318,123100,221362350,24200,24200,24200,24200,3
20250318,123000,221289750,24200,24200,24200,24200,0
20250318,122900,221289750,24200,24200,24200,24200,0
20250318,122800,221289750,24200,24200,24200,24200,0
20250318,122700,221289750,24200,24200,24200,24200,0
20250318,122600,221289750,24200,24200,24200,24200,0
20250318,122500,221289750,24200,24200,24200,24200,0
20250318,122400,221289750,24200,24200,24200,24200,6
20250318,122300,221144550,24150,24150,24150,24150,0
20250318,122200,221144550,24150,24150,24150,24150,127
20250318,122100,218077500,24050,24050,24050,24050,0
20250318,122000,218077500,24050,24050,24050,24050,0
20250318,121900,218077500,24050,24050,24050,24050,0
20250318,121800,218077500,24050,24050,24050,24050,0
20250318,121700,218077500,24050,24050,24050,24050,0
20250318,121600,218077500,24050,24050,24050,24050,0
20250318,121500,218077500,24050,24050,24050,24050,10
20250318,121400,217837000,24150,24150,24150,24150,0
20250318,121300,217837000,24150,24150,24150,24150,0
20250318,121200,217837000,24150,24150,24150,24150,0
20250318,121100,217837000,24150,24150,24150,24150,1
20250318,121000,217812850,24150,24150,24150,24150,0
20250318,120900,217812850,24150,24150,24150,24150,0
20250318,120800,217812850,24150,24150,24150,24150,100
20250318,120700,215397850,24050,24050,24050,24050,0
20250318,120600,215397850,24050,24050,24050,24050,0
20250318,120500,215397850,24050,24150,24150,24050,218
20250318,120400,210138800,24150,24150,24150,24150,1
20250318,120300,210114650,24200,24200,24200,24200,7
20250318,120200,209945250,24200,24200,24200,24200,0
20250318,120100,209945250,24200,24200,24200,24200,30
20250318,120000,209219250,24200,24200,24200,24200,386
20250318,115900,199878050,24100,24100,24100,24100,0
20250318,115800,199878050,24100,24100,24100,24100,0
20250318,115700,199878050,24100,24100,24100,24100,0
20250318,115600,199878050,24100,24100,24100,24100,0
20250318,115500,199878050,24100,24050,24100,24050,2
20250318,115400,199829900,24200,24200,24200,24200,30
20250318,115300,199103900,24150,24150,24150,24150,0
20250318,115200,199103900,24150,24150,24150,24150,250
20250318,115100,193066400,24250,24250,24250,24250,100
20250318,115000,190641400,24250,24000,24250,24000,806
20250318,114900,171170350,23850,23850,23850,23850,1
20250318,114800,171146500,24000,24000,24000,24000,0
20250318,114700,171146500,24000,24000,24000,24000,3
20250318,114600,171074500,24000,24000,24000,24000,0
20250318,114500,171074500,24000,24000,24000,24000,3
20250318,114400,171002500,23800,23800,23800,23800,0
20250318,114300,171002500,23800,23800,23800,23800,0
20250318,114200,171002500,23800,23800,23800,23800,0
20250318,114100,171002500,23800,23800,23800,23800,0
20250318,114000,171002500,23800,23800,23800,23800,0
20250318,113900,171002500,23800,23800,23800,23800,0
20250318,113800,171002500,23800,23800,23800,23800,0
20250318,113700,171002500,23800,23800,23800,23800,0
20250318,113600,171002500,23800,23800,23800,23800,0
20250318,113500,171002500,23800,23800,23800,23800,1137
20250318,113400,143941900,23850,23850,23850,23850,0
20250318,113300,143941900,23850,23900,23900,23850,725
20250318,113200,126616800,23950,23950,23950,23950,187
20250318,113100,122138150,23950,23950,23950,23950,0
20250318,113000,122138150,23950,23950,23950,23950,0
20250318,112900,122138150,23950,23950,23950,23950,0
20250318,112800,122138150,23950,23950,23950,23950,91
20250318,112700,119958700,23950,23950,23950,23950,0
20250318,112600,119958700,23950,23950,23950,23950,0
20250318,112500,119958700,23950,23950,23950,23950,0
20250318,112400,119958700,23950,23950,23950,23950,72
20250318,112300,118234300,23950,23950,23950,23950,0
20250318,112200,118234300,23950,23950,23950,23950,0
20250318,112100,118234300,23950,23950,23950,23950,0
20250318,112000,118234300,23950,23950,23950,23950,0
20250318,111900,118234300,23950,23950,23950,23950,0
20250318,111800,118234300,23950,23950,23950,23950,0
20250318,111700,118234300,23950,23950,23950,23950,150
20250318,111600,114641800,24000,24000,24000,24000,0
20250318,111500,114641800,24000,24000,24000,24000,39
20250318,111400,113705800,24100,24100,24100,24100,0
20250318,111300,113705800,24100,24050,24100,24050,210
20250318,111200,108647500,24050,24050,24050,24050,10
20250318,111100,108407000,24000,24000,24000,24000,23
20250318,111000,107855000,24000,24000,24000,24000,0
20250318,110900,107855000,24000,24000,24000,24000,0
20250318,110800,107855000,24000,24000,24000,24000,41
20250318,110700,106871000,23950,23950,23950,23950,0
20250318,110600,106871000,23950,23950,23950,23950,0
20250318,110500,106871000,23950,23950,23950,23950,0
20250318,110400,106871000,23950,23950,23950,23950,0
20250318,110300,106871000,23950,23950,23950,23950,0
20250318,110200,106871000,23950,23950,23950,23950,0
20250318,110100,106871000,23950,23950,23950,23950,0
20250318,110000,106871000,23950,23950,23950,23950,0
20250318,105900,106871000,23950,23950,23950,23950,1
20250318,105800,106847050,23950,23950,23950,23950,0
20250318,105700,106847050,23950,23950,23950,23950,100
20250318,105600,104452050,24000,24050,24050,24000,361
20250318,105500,95787950,24050,24050,24050,24000,13
20250318,105400,95475800,24050,24050,24050,24050,0
20250318,105300,95475800,24050,24000,24050,24000,2
20250318,105200,95427750,24050,24050,24050,24050,40
20250318,105100,94465750,24050,24050,24050,24050,0
20250318,105000,94465750,24050,24050,24050,24050,0
20250318,104900,94465750,24050,24050,24050,24050,155
20250318,104800,90738000,24050,24050,24050,24050,0
20250318,104700,90738000,24050,24050,24050,24050,0
20250318,104600,90738000,24050,24050,24050,24050,0
20250318,104500,90738000,24050,24050,24050,24050,1
20250318,104400,90713950,24100,24100,24100,24100,0
20250318,104300,90713950,24100,24100,24100,24100,0
20250318,104200,90713950,24100,24100,24100,24100,1
20250318,104100,90689850,24100,24100,24100,24100,4
20250318,104000,90593450,24100,24100,24100,24100,0
20250318,103900,90593450,24100,24100,24100,24100,3
20250318,103800,90521150,24100,24100,24100,24100,0
20250318,103700,90521150,24100,24100,24100,24100,0
20250318,103600,90521150,24100,24100,24100,24100,50
20250318,103500,89316150,24100,24100,24100,24100,0
20250318,103400,89316150,24100,24100,24100,24100,3
20250318,103300,89243850,24100,24100,24100,24100,2
20250318,103200,89195650,24100,24100,24100,24100,0
20250318,103100,89195650,24100,24100,24100,24100,0
20250318,103000,89195650,24100,24100,24100,24100,0
20250318,102900,89195650,24100,24100,24100,24100,6
20250318,102800,89051050,24100,24100,24100,24100,5
20250318,102700,88930550,24000,24000,24000,24000,0
20250318,102600,88930550,24000,24000,24000,24000,16
20250318,102500,88546550,24050,24050,24050,24050,5
20250318,102400,88426300,24050,24050,24050,24050,10
20250318,102300,88185800,24050,24050,24050,24050,0
20250318,102200,88185800,24050,24050,24050,24050,34
20250318,102100,87368100,23950,23950,23950,23950,0
20250318,102000,87368100,23950,23950,23950,23950,0
20250318,101900,87368100,23950,23950,23950,23950,0
20250318,101800,87368100,23950,24000,24000,23950,250
20250318,101700,81378950,24000,24000,24000,24000,0
20250318,101600,81378950,24000,24000,24000,24000,0
20250318,101500,81378950,24000,24000,24000,24000,0
20250318,101400,81378950,24000,24000,24000,24000,0
20250318,101300,81378950,24000,24000,24000,24000,0
20250318,101200,81378950,24000,24000,24000,24000,0
20250318,101100,81378950,24000,24000,24000,24000,9
20250318,101000,81162950,24000,24000,24000,24000,0
20250318,100900,81162950,24000,24000,24000,24000,0
20250318,100800,81162950,24000,24000,24000,24000,6
20250318,100700,81018950,24000,24000,24000,24000,0
20250318,100600,81018950,24000,24000,24000,24000,63
20250318,100500,79506950,24050,24050,24050,24050,0
20250318,100400,79506950,24050,24050,24050,24050,0
20250318,100300,79506950,24050,24050,24050,24050,0
20250318,100200,79506950,24050,24000,24050,23950,88
20250318,100100,77397450,24050,24050,24050,24050,1
20250318,100000,77373400,24000,24000,24000,24000,19
20250318,095900,76917400,24000,24000,24000,24000,25
20250318,095800,76317400,24000,24000,24000,24000,0
20250318,095700,76317400,24000,24000,24000,24000,2
20250318,095600,76269400,24000,24000,24000,24000,25
20250318,095500,75669400,24050,24000,24050,24000,51
20250318,095400,74444800,24000,24000,24000,24000,0
20250318,095300,74444800,24000,24000,24000,24000,0
20250318,095200,74444800,24000,24000,24000,24000,0
20250318,095100,74444800,24000,24000,24000,24000,49
20250318,095000,73268800,24000,24000,24000,24000,0
20250318,094900,73268800,24000,24000,24000,24000,0
20250318,094800,73268800,24000,24000,24000,24000,0
20250318,094700,73268800,24000,24000,24000,24000,14
20250318,094600,72932800,24000,24000,24000,24000,14
20250318,094500,72596800,24000,24000,24000,24000,37
20250318,094400,71708800,24050,24050,24050,24050,7
20250318,094300,71540450,24050,24050,24050,24050,20
20250318,094200,71059450,23950,24050,24150,23950,100
20250318,094100,68655350,23950,24000,24000,23950,26
20250318,094000,68032200,24000,24000,24000,24000,10
20250318,093900,67792200,24000,23950,24000,23950,13
20250318,093800,67480250,24000,24000,24000,24000,0
20250318,093700,67480250,24000,24000,24000,24000,0
20250318,093600,67480250,24000,23950,24000,23950,45
20250318,093500,66401750,24000,24000,24000,24000,0
20250318,093400,66401750,24000,24000,24000,24000,80
20250318,093300,64481750,24050,24050,24050,24050,0
20250318,093200,64481750,24050,24050,24050,24050,0
20250318,093100,64481750,24050,24050,24050,24050,0
20250318,093000,64481750,24050,24050,24050,24050,200
20250318,092900,59671750,24050,24000,24050,24000,11
20250318,092800,59407700,24000,24000,24000,24000,50
20250318,092700,58207700,24000,24000,24000,24000,1
20250318,092600,58183700,24000,24050,24050,24000,10
20250318,092500,57943250,24000,24000,24000,24000,4
20250318,092400,57847250,24100,24000,24100,24000,84
20250318,092300,55830450,24150,24150,24150,24150,1
20250318,092200,55806300,24000,24000,24000,24000,0
20250318,092100,55806300,24000,24150,24150,24000,11
20250318,092000,55540800,24150,24150,24150,24150,0
20250318,091900,55540800,24150,24150,24150,24150,0
20250318,091800,55540800,24150,24000,24150,24000,878
20250318,091700,34468200,23950,24000,24000,23950,515
20250318,091600,22112350,24000,24000,24000,24000,20
20250318,091500,21632350,24000,24000,24000,24000,10
20250318,091400,21392350,24000,24100,24150,24000,112
20250318,091300,18690850,24150,24150,24150,24150,0
20250318,091200,18690850,24150,24150,24150,24150,14
20250318,091100,18352750,24150,24150,24150,24150,12
20250318,091000,18062950,24150,24000,24150,24000,318
20250318,090900,10428050,24000,24000,24000,24000,20
20250318,090800,9948050,24000,24000,24000,24000,36
20250318,090700,9084050,24150,24150,24150,24150,7
20250318,090600,8915000,24000,24050,24050,24000,7
20250318,090500,8746900,24050,24050,24050,24050,137
20250318,090400,5452050,24050,24050,24050,24050,0
20250318,090300,5452050,24050,24050,24050,24050,0
20250318,090200,5452050,24050,24100,24150,24050,125
20250318,090100,2439150,24150,24150,24150,24150,11
20250318,090000,2173500,24150,24150,24150,24150,90
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194500 340934250 24100 24100 24100 24100 248
3 20250318 194400 340934250 24100 24100 24100 24100 0
4 20250318 194300 340934250 24100 24100 24100 24100 0
5 20250318 194200 340934250 24100 24100 24100 24100 0
6 20250318 194100 340934250 24100 24100 24100 24100 0
7 20250318 194000 340934250 24100 24100 24100 24100 0
8 20250318 193900 340934250 24100 24100 24100 24100 0
9 20250318 193800 340934250 24100 24100 24100 24100 0
10 20250318 193700 340934250 24100 24100 24100 24100 0
11 20250318 193600 340934250 24100 24100 24100 24100 0
12 20250318 193500 340934250 24100 24100 24100 24100 0
13 20250318 193400 340934250 24100 24100 24100 24100 0
14 20250318 193300 340934250 24100 24100 24100 24100 0
15 20250318 193200 340934250 24100 24100 24100 24100 0
16 20250318 193100 340934250 24100 24100 24100 24100 0
17 20250318 193000 340934250 24100 24100 24100 24100 0
18 20250318 192900 340934250 24100 24100 24100 24100 0
19 20250318 192800 340934250 24100 24100 24100 24100 0
20 20250318 192700 340934250 24100 24100 24100 24100 0
21 20250318 192600 340934250 24100 24100 24100 24100 0
22 20250318 192500 340934250 24100 24100 24100 24100 0
23 20250318 192400 340934250 24100 24100 24100 24100 0
24 20250318 192300 340934250 24100 24100 24100 24100 0
25 20250318 192200 340934250 24100 24100 24100 24100 0
26 20250318 192100 340934250 24100 24100 24100 24100 0
27 20250318 192000 340934250 24100 24100 24100 24100 0
28 20250318 191900 340934250 24100 24100 24100 24100 0
29 20250318 191800 340934250 24100 24100 24100 24100 0
30 20250318 191700 340934250 24100 24100 24100 24100 0
31 20250318 191600 340934250 24100 24100 24100 24100 0
32 20250318 191500 340934250 24100 24100 24100 24100 248
33 20250318 191400 340934250 24100 24100 24100 24100 0
34 20250318 191300 340934250 24100 24100 24100 24100 0
35 20250318 191200 340934250 24100 24100 24100 24100 0
36 20250318 191100 340934250 24100 24100 24100 24100 0
37 20250318 191000 340934250 24100 24100 24100 24100 0
38 20250318 190900 340934250 24100 24100 24100 24100 0
39 20250318 190800 340934250 24100 24100 24100 24100 0
40 20250318 190700 340934250 24100 24100 24100 24100 0
41 20250318 190600 340934250 24100 24100 24100 24100 0
42 20250318 190500 340934250 24100 24100 24100 24100 0
43 20250318 190400 340934250 24100 24100 24100 24100 0
44 20250318 190300 340934250 24100 24100 24100 24100 0
45 20250318 190200 340934250 24100 24100 24100 24100 0
46 20250318 190100 340934250 24100 24100 24100 24100 0
47 20250318 190000 340934250 24100 24100 24100 24100 0
48 20250318 185900 340934250 24100 24100 24100 24100 0
49 20250318 185800 340934250 24100 24100 24100 24100 0
50 20250318 185700 340934250 24100 24100 24100 24100 0
51 20250318 185600 340934250 24100 24100 24100 24100 0
52 20250318 185500 340934250 24100 24100 24100 24100 0
53 20250318 185400 340934250 24100 24100 24100 24100 0
54 20250318 185300 340934250 24100 24100 24100 24100 0
55 20250318 185200 340934250 24100 24100 24100 24100 0
56 20250318 185100 340934250 24100 24100 24100 24100 0
57 20250318 185000 340934250 24100 24100 24100 24100 0
58 20250318 184900 340934250 24100 24100 24100 24100 0
59 20250318 184800 340934250 24100 24100 24100 24100 0
60 20250318 184700 340934250 24100 24100 24100 24100 0
61 20250318 184600 340934250 24100 24100 24100 24100 0
62 20250318 184500 340934250 24100 24100 24100 24100 248
63 20250318 184400 340934250 24100 24100 24100 24100 0
64 20250318 184300 340934250 24100 24100 24100 24100 0
65 20250318 184200 340934250 24100 24100 24100 24100 0
66 20250318 184100 340934250 24100 24100 24100 24100 0
67 20250318 184000 340934250 24100 24100 24100 24100 0
68 20250318 183900 340934250 24100 24100 24100 24100 0
69 20250318 183800 340934250 24100 24100 24100 24100 0
70 20250318 183700 340934250 24100 24100 24100 24100 0
71 20250318 183600 340934250 24100 24100 24100 24100 0
72 20250318 183500 340934250 24100 24100 24100 24100 0
73 20250318 183400 340934250 24100 24100 24100 24100 0
74 20250318 183300 340934250 24100 24100 24100 24100 0
75 20250318 183200 340934250 24100 24100 24100 24100 0
76 20250318 183100 340934250 24100 24100 24100 24100 0
77 20250318 183000 340934250 24100 24100 24100 24100 0
78 20250318 182900 340934250 24100 24100 24100 24100 0
79 20250318 182800 340934250 24100 24100 24100 24100 0
80 20250318 182700 340934250 24100 24100 24100 24100 0
81 20250318 182600 340934250 24100 24100 24100 24100 0
82 20250318 182500 340934250 24100 24100 24100 24100 0
83 20250318 182400 340934250 24100 24100 24100 24100 0
84 20250318 182300 340934250 24100 24100 24100 24100 0
85 20250318 182200 340934250 24100 24100 24100 24100 0
86 20250318 182100 340934250 24100 24100 24100 24100 0
87 20250318 182000 340934250 24100 24100 24100 24100 0
88 20250318 181900 340934250 24100 24100 24100 24100 0
89 20250318 181800 340934250 24100 24100 24100 24100 0
90 20250318 181700 340934250 24100 24100 24100 24100 0
91 20250318 181600 340934250 24100 24100 24100 24100 0
92 20250318 181500 340934250 24100 24100 24100 24100 248
93 20250318 181400 340934250 24100 24100 24100 24100 0
94 20250318 181300 340934250 24100 24100 24100 24100 0
95 20250318 181200 340934250 24100 24100 24100 24100 0
96 20250318 181100 340934250 24100 24100 24100 24100 0
97 20250318 181000 340934250 24100 24100 24100 24100 0
98 20250318 180900 340934250 24100 24100 24100 24100 0
99 20250318 180800 340934250 24100 24100 24100 24100 0
100 20250318 180700 340934250 24100 24100 24100 24100 0
101 20250318 180600 340934250 24100 24100 24100 24100 0
102 20250318 180500 340934250 24100 24100 24100 24100 0
103 20250318 180400 340934250 24100 24100 24100 24100 0
104 20250318 180300 340934250 24100 24100 24100 24100 0
105 20250318 180200 340934250 24100 24100 24100 24100 0
106 20250318 180100 340934250 24100 24100 24100 24100 0
107 20250318 180000 340934250 24100 24100 24100 24100 0
108 20250318 175900 340934250 24100 24100 24100 24100 0
109 20250318 175800 340934250 24100 24100 24100 24100 0
110 20250318 175700 340934250 24100 24100 24100 24100 0
111 20250318 175600 340934250 24100 24100 24100 24100 0
112 20250318 175500 340934250 24100 24100 24100 24100 0
113 20250318 175400 340934250 24100 24100 24100 24100 0
114 20250318 175300 340934250 24100 24100 24100 24100 0
115 20250318 175200 340934250 24100 24100 24100 24100 0
116 20250318 175100 340934250 24100 24100 24100 24100 0
117 20250318 175000 340934250 24100 24100 24100 24100 0
118 20250318 174900 340934250 24100 24100 24100 24100 0
119 20250318 174800 340934250 24100 24100 24100 24100 0
120 20250318 174700 340934250 24100 24100 24100 24100 0
121 20250318 174600 340934250 24100 24100 24100 24100 0
122 20250318 174500 340934250 24100 24100 24100 24100 248
123 20250318 174400 340934250 24100 24100 24100 24100 0
124 20250318 174300 340934250 24100 24100 24100 24100 0
125 20250318 174200 340934250 24100 24100 24100 24100 0
126 20250318 174100 340934250 24100 24100 24100 24100 0
127 20250318 174000 340934250 24100 24100 24100 24100 0
128 20250318 173900 340934250 24100 24100 24100 24100 0
129 20250318 173800 340934250 24100 24100 24100 24100 0
130 20250318 173700 340934250 24100 24100 24100 24100 0
131 20250318 173600 340934250 24100 24100 24100 24100 0
132 20250318 173500 340934250 24100 24100 24100 24100 0
133 20250318 173400 340934250 24100 24100 24100 24100 0
134 20250318 173300 340934250 24100 24100 24100 24100 0
135 20250318 173200 340934250 24100 24100 24100 24100 0
136 20250318 173100 340934250 24100 24100 24100 24100 0
137 20250318 173000 340934250 24100 24100 24100 24100 0
138 20250318 172900 340934250 24100 24100 24100 24100 0
139 20250318 172800 340934250 24100 24100 24100 24100 0
140 20250318 172700 340934250 24100 24100 24100 24100 0
141 20250318 172600 340934250 24100 24100 24100 24100 0
142 20250318 172500 340934250 24100 24100 24100 24100 0
143 20250318 172400 340934250 24100 24100 24100 24100 0
144 20250318 172300 340934250 24100 24100 24100 24100 0
145 20250318 172200 340934250 24100 24100 24100 24100 0
146 20250318 172100 340934250 24100 24100 24100 24100 0
147 20250318 172000 340934250 24100 24100 24100 24100 0
148 20250318 171900 340934250 24100 24100 24100 24100 0
149 20250318 171800 340934250 24100 24100 24100 24100 0
150 20250318 171700 340934250 24100 24100 24100 24100 0
151 20250318 171600 340934250 24100 24100 24100 24100 0
152 20250318 171500 340934250 24100 24100 24100 24100 248
153 20250318 171400 340934250 24100 24100 24100 24100 0
154 20250318 171300 340934250 24100 24100 24100 24100 0
155 20250318 171200 340934250 24100 24100 24100 24100 0
156 20250318 171100 340934250 24100 24100 24100 24100 0
157 20250318 171000 340934250 24100 24100 24100 24100 0
158 20250318 170900 340934250 24100 24100 24100 24100 0
159 20250318 170800 340934250 24100 24100 24100 24100 0
160 20250318 170700 340934250 24100 24100 24100 24100 0
161 20250318 170600 340934250 24100 24100 24100 24100 0
162 20250318 170500 340934250 24100 24100 24100 24100 0
163 20250318 170400 340934250 24100 24100 24100 24100 0
164 20250318 170300 340934250 24100 24100 24100 24100 0
165 20250318 170200 340934250 24100 24100 24100 24100 0
166 20250318 170100 340934250 24100 24100 24100 24100 0
167 20250318 170000 340934250 24100 24100 24100 24100 0
168 20250318 165900 340934250 24100 24100 24100 24100 0
169 20250318 165800 340934250 24100 24100 24100 24100 0
170 20250318 165700 340934250 24100 24100 24100 24100 0
171 20250318 165600 340934250 24100 24100 24100 24100 0
172 20250318 165500 340934250 24100 24100 24100 24100 0
173 20250318 165400 340934250 24100 24100 24100 24100 0
174 20250318 165300 340934250 24100 24100 24100 24100 0
175 20250318 165200 340934250 24100 24100 24100 24100 0
176 20250318 165100 340934250 24100 24100 24100 24100 0
177 20250318 165000 340934250 24100 24100 24100 24100 0
178 20250318 164900 340934250 24100 24100 24100 24100 0
179 20250318 164800 340934250 24100 24100 24100 24100 0
180 20250318 164700 340934250 24100 24100 24100 24100 0
181 20250318 164600 340934250 24100 24100 24100 24100 0
182 20250318 164500 340934250 24100 24100 24100 24100 248
183 20250318 164400 340934250 24100 24100 24100 24100 0
184 20250318 164300 340934250 24100 24100 24100 24100 0
185 20250318 164200 340934250 24100 24100 24100 24100 0
186 20250318 164100 340934250 24100 24100 24100 24100 0
187 20250318 164000 340934250 24100 24100 24100 24100 0
188 20250318 163900 340934250 24100 24100 24100 24100 0
189 20250318 163800 340934250 24100 24100 24100 24100 0
190 20250318 163700 340934250 24100 24100 24100 24100 0
191 20250318 163600 340934250 24100 24100 24100 24100 0
192 20250318 163500 340934250 24100 24100 24100 24100 0
193 20250318 163400 340934250 24100 24100 24100 24100 0
194 20250318 163300 340934250 24100 24100 24100 24100 0
195 20250318 163200 340934250 24100 24100 24100 24100 0
196 20250318 163100 340934250 24100 24100 24100 24100 0
197 20250318 163000 340934250 24100 24100 24100 24100 0
198 20250318 162900 340934250 24100 24100 24100 24100 0
199 20250318 162800 340934250 24100 24100 24100 24100 0
200 20250318 162700 340934250 24100 24100 24100 24100 0
201 20250318 162600 340934250 24100 24100 24100 24100 0
202 20250318 162500 340934250 24100 24100 24100 24100 0
203 20250318 162400 340934250 24100 24100 24100 24100 0
204 20250318 162300 340934250 24100 24100 24100 24100 0
205 20250318 162200 340934250 24100 24100 24100 24100 0
206 20250318 162100 340934250 24100 24100 24100 24100 0
207 20250318 162000 340934250 24100 24100 24100 24100 0
208 20250318 161900 340934250 24100 24100 24100 24100 0
209 20250318 161800 340934250 24100 24100 24100 24100 0
210 20250318 161700 340934250 24100 24100 24100 24100 0
211 20250318 161600 340934250 24100 24100 24100 24100 0
212 20250318 161500 340934250 24100 24100 24100 24100 248
213 20250318 161400 340934250 24100 24100 24100 24100 0
214 20250318 161300 340934250 24100 24100 24100 24100 0
215 20250318 161200 340934250 24100 24100 24100 24100 0
216 20250318 161100 340934250 24100 24100 24100 24100 0
217 20250318 161000 340934250 24100 24100 24100 24100 0
218 20250318 160900 340934250 24100 24100 24100 24100 0
219 20250318 160800 340934250 24100 24100 24100 24100 0
220 20250318 160700 340934250 24100 24100 24100 24100 0
221 20250318 160600 340934250 24100 24100 24100 24100 0
222 20250318 160500 340934250 24100 24100 24100 24100 0
223 20250318 160400 340934250 24100 24100 24100 24100 0
224 20250318 160300 340934250 24100 24100 24100 24100 0
225 20250318 160200 340934250 24100 24100 24100 24100 0
226 20250318 160100 340934250 24100 24100 24100 24100 0
227 20250318 160000 340934250 24100 24100 24100 24100 0
228 20250318 155900 340934250 24100 24100 24100 24100 0
229 20250318 155800 340934250 24100 24100 24100 24100 0
230 20250318 155700 340934250 24100 24100 24100 24100 0
231 20250318 155600 340934250 24100 24100 24100 24100 0
232 20250318 155500 340934250 24100 24100 24100 24100 0
233 20250318 155400 340934250 24100 24100 24100 24100 0
234 20250318 155300 340934250 24100 24100 24100 24100 0
235 20250318 155200 340934250 24100 24100 24100 24100 0
236 20250318 155100 340934250 24100 24100 24100 24100 0
237 20250318 155000 340934250 24100 24100 24100 24100 0
238 20250318 154900 340934250 24100 24100 24100 24100 0
239 20250318 154800 340934250 24100 24100 24100 24100 0
240 20250318 154700 340934250 24100 24100 24100 24100 0
241 20250318 154600 340934250 24100 24100 24100 24100 0
242 20250318 154500 340934250 24100 24100 24100 24100 248
243 20250318 154400 340934250 24100 24100 24100 24100 0
244 20250318 154300 340934250 24100 24100 24100 24100 0
245 20250318 154200 340934250 24100 24100 24100 24100 0
246 20250318 154100 340934250 24100 24100 24100 24100 0
247 20250318 154000 340934250 24100 24100 24100 24100 0
248 20250318 153900 340934250 24100 24100 24100 24100 0
249 20250318 153800 340934250 24100 24100 24100 24100 0
250 20250318 153700 340934250 24100 24100 24100 24100 0
251 20250318 153600 340934250 24100 24100 24100 24100 0
252 20250318 153500 340934250 24100 24100 24100 24100 0
253 20250318 153400 340934250 24100 24100 24100 24100 0
254 20250318 153300 340934250 24100 24100 24100 24100 0
255 20250318 153200 340934250 24100 24100 24100 24100 0
256 20250318 153100 340934250 24100 24100 24100 24100 0
257 20250318 153000 340934250 24100 24100 24100 24100 248
258 20250318 152900 334957450 24000 24000 24000 24000 0
259 20250318 152800 334957450 24000 24000 24000 24000 0
260 20250318 152700 334957450 24000 24000 24000 24000 0
261 20250318 152600 334957450 24000 24000 24000 24000 0
262 20250318 152500 334957450 24000 24000 24000 24000 0
263 20250318 152400 334957450 24000 24000 24000 24000 0
264 20250318 152300 334957450 24000 24000 24000 24000 0
265 20250318 152200 334957450 24000 24000 24000 24000 0
266 20250318 152100 334957450 24000 24000 24000 24000 0
267 20250318 152000 334957450 24000 24000 24000 24000 0
268 20250318 151900 334957450 24000 24000 24000 24000 6
269 20250318 151800 334813450 24050 24050 24050 24050 10
270 20250318 151700 334572950 24000 24050 24050 24000 171
271 20250318 151600 330467250 24050 24050 24050 24050 10
272 20250318 151500 330226750 24100 24100 24100 24100 0
273 20250318 151400 330226750 24100 24100 24100 24100 39
274 20250318 151300 329286850 24050 24050 24050 24050 0
275 20250318 151200 329286850 24050 24100 24100 24050 51
276 20250318 151100 328060250 24050 24050 24050 24050 0
277 20250318 151000 328060250 24050 24050 24050 24050 6
278 20250318 150900 327915950 24100 24100 24100 24100 54
279 20250318 150800 326614550 24100 24100 24100 24100 0
280 20250318 150700 326614550 24100 24100 24100 24100 111
281 20250318 150600 323939450 24100 24100 24100 24100 0
282 20250318 150500 323939450 24100 24100 24100 24100 0
283 20250318 150400 323939450 24100 24100 24100 24100 0
284 20250318 150300 323939450 24100 24100 24100 24100 0
285 20250318 150200 323939450 24100 24100 24100 24100 11
286 20250318 150100 323674350 24100 24100 24100 24100 0
287 20250318 150000 323674350 24100 24100 24100 24100 0
288 20250318 145900 323674350 24100 24100 24100 24100 26
289 20250318 145800 323047750 24100 24100 24100 24100 28
290 20250318 145700 322372950 24000 24050 24100 24000 438
291 20250318 145600 311848500 24050 24050 24050 24050 62
292 20250318 145500 310357400 24050 24050 24050 24050 5
293 20250318 145400 310237150 24200 24050 24200 24050 255
294 20250318 145300 304104250 24000 24000 24000 24000 1
295 20250318 145200 304080250 24050 24050 24050 24050 0
296 20250318 145100 304080250 24050 24050 24050 24050 0
297 20250318 145000 304080250 24050 24050 24050 24050 0
298 20250318 144900 304080250 24050 24050 24050 24050 0
299 20250318 144800 304080250 24050 24050 24050 24050 0
300 20250318 144700 304080250 24050 24050 24050 24050 0
301 20250318 144600 304080250 24050 24050 24050 24050 0
302 20250318 144500 304080250 24050 24050 24050 24050 0
303 20250318 144400 304080250 24050 24050 24050 24050 0
304 20250318 144300 304080250 24050 24050 24050 24050 0
305 20250318 144200 304080250 24050 24050 24050 24050 0
306 20250318 144100 304080250 24050 24000 24050 24000 41
307 20250318 144000 303096050 24000 24000 24000 23950 12
308 20250318 143900 302808250 24000 24000 24000 24000 114
309 20250318 143800 300072250 24000 24000 24000 24000 2
310 20250318 143700 300024250 24000 24000 24000 24000 41
311 20250318 143600 299040250 23950 23950 23950 23950 0
312 20250318 143500 299040250 23950 23950 23950 23950 10
313 20250318 143400 298800750 24000 24000 24000 24000 0
314 20250318 143300 298800750 24000 24000 24000 24000 0
315 20250318 143200 298800750 24000 24000 24000 24000 0
316 20250318 143100 298800750 24000 24000 24000 24000 313
317 20250318 143000 291288750 24000 24000 24000 24000 0
318 20250318 142900 291288750 24000 24000 24000 24000 174
319 20250318 142800 287112750 24050 24050 24050 24050 0
320 20250318 142700 287112750 24050 24050 24050 24050 0
321 20250318 142600 287112750 24050 24050 24050 24050 0
322 20250318 142500 287112750 24050 24050 24050 24050 0
323 20250318 142400 287112750 24050 24050 24050 24050 0
324 20250318 142300 287112750 24050 24050 24050 24050 0
325 20250318 142200 287112750 24050 24050 24050 24050 86
326 20250318 142100 285044450 24100 24100 24100 24100 0
327 20250318 142000 285044450 24100 24100 24100 24100 0
328 20250318 141900 285044450 24100 24100 24100 24100 0
329 20250318 141800 285044450 24100 24100 24100 24100 0
330 20250318 141700 285044450 24100 24100 24100 24100 0
331 20250318 141600 285044450 24100 24100 24100 24100 4
332 20250318 141500 284948050 24100 24100 24100 24100 0
333 20250318 141400 284948050 24100 24100 24100 24100 0
334 20250318 141300 284948050 24100 24150 24150 24100 233
335 20250318 141200 279329050 24200 24200 24200 24200 0
336 20250318 141100 279329050 24200 24200 24200 24200 0
337 20250318 141000 279329050 24200 24200 24200 24200 0
338 20250318 140900 279329050 24200 24200 24200 24200 110
339 20250318 140800 276667050 24250 24250 24250 24250 46
340 20250318 140700 275551550 24150 24150 24150 24150 0
341 20250318 140600 275551550 24150 24150 24150 24150 0
342 20250318 140500 275551550 24150 24150 24150 24150 1
343 20250318 140400 275527400 24200 24200 24200 24200 0
344 20250318 140300 275527400 24200 24200 24200 24200 0
345 20250318 140200 275527400 24200 24200 24200 24200 0
346 20250318 140100 275527400 24200 24200 24200 24200 0
347 20250318 140000 275527400 24200 24200 24200 24200 10
348 20250318 135900 275285400 24200 24200 24200 24200 0
349 20250318 135800 275285400 24200 24200 24200 24200 42
350 20250318 135700 274269000 24100 24100 24100 24100 0
351 20250318 135600 274269000 24100 24100 24100 24100 0
352 20250318 135500 274269000 24100 24100 24100 24100 6
353 20250318 135400 274124400 24250 24250 24250 24250 0
354 20250318 135300 274124400 24250 24250 24250 24250 0
355 20250318 135200 274124400 24250 24200 24250 24200 124
356 20250318 135100 271121550 24200 24200 24200 24200 0
357 20250318 135000 271121550 24200 24200 24200 24200 1
358 20250318 134900 271097350 24200 24200 24200 24200 0
359 20250318 134800 271097350 24200 24200 24200 24200 0
360 20250318 134700 271097350 24200 24200 24200 24200 0
361 20250318 134600 271097350 24200 24150 24200 24150 111
362 20250318 134500 268411650 24100 24100 24100 24100 41
363 20250318 134400 267423550 24100 24100 24100 24100 10
364 20250318 134300 267182550 24100 24100 24100 24100 0
365 20250318 134200 267182550 24100 24100 24100 24100 10
366 20250318 134100 266941550 24100 24100 24100 24100 0
367 20250318 134000 266941550 24100 24200 24200 24100 200
368 20250318 133900 262111450 24250 24250 24250 24250 10
369 20250318 133800 261868950 24300 24300 24300 24300 56
370 20250318 133700 260508150 24300 24300 24300 24300 34
371 20250318 133600 259681950 24250 24250 24250 24250 41
372 20250318 133500 258687700 24250 24250 24250 24250 4
373 20250318 133400 258590700 24250 24250 24250 24250 23
374 20250318 133300 258032950 24200 24200 24200 24200 0
375 20250318 133200 258032950 24200 24200 24200 24200 0
376 20250318 133100 258032950 24200 24200 24200 24200 0
377 20250318 133000 258032950 24200 24250 24250 24200 80
378 20250318 132900 256094450 24250 24250 24250 24250 0
379 20250318 132800 256094450 24250 24250 24250 24250 20
380 20250318 132700 255609450 24250 24250 24250 24250 0
381 20250318 132600 255609450 24250 24250 24250 24250 0
382 20250318 132500 255609450 24250 24250 24250 24250 185
383 20250318 132400 251123200 24250 24250 24250 24250 4
384 20250318 132300 251026200 24250 24200 24250 24200 45
385 20250318 132200 249935100 24200 24200 24200 24200 1
386 20250318 132100 249910900 24200 24200 24200 24200 15
387 20250318 132000 249547900 24200 24200 24200 24200 480
388 20250318 131900 237931900 24200 24200 24200 24200 4
389 20250318 131800 237835100 24200 24250 24250 24200 25
390 20250318 131700 237229850 24200 24200 24200 24200 38
391 20250318 131600 236310250 24200 24200 24200 24200 44
392 20250318 131500 235245450 24100 24100 24100 24100 0
393 20250318 131400 235245450 24100 24100 24100 24100 0
394 20250318 131300 235245450 24100 24100 24100 24100 0
395 20250318 131200 235245450 24100 24100 24100 24100 0
396 20250318 131100 235245450 24100 24100 24100 24100 0
397 20250318 131000 235245450 24100 24100 24100 24100 0
398 20250318 130900 235245450 24100 24100 24100 24100 0
399 20250318 130800 235245450 24100 24100 24100 24100 2
400 20250318 130700 235197250 24200 24200 24200 24200 0
401 20250318 130600 235197250 24200 24200 24200 24200 14
402 20250318 130500 234858450 24100 24100 24100 24100 0
403 20250318 130400 234858450 24100 24100 24100 24100 1
404 20250318 130300 234834350 24200 24200 24200 24200 0
405 20250318 130200 234834350 24200 24200 24200 24200 0
406 20250318 130100 234834350 24200 24200 24200 24200 0
407 20250318 130000 234834350 24200 24200 24200 24200 0
408 20250318 125900 234834350 24200 24200 24200 24200 0
409 20250318 125800 234834350 24200 24200 24200 24200 0
410 20250318 125700 234834350 24200 24200 24200 24200 0
411 20250318 125600 234834350 24200 24200 24200 24200 0
412 20250318 125500 234834350 24200 24200 24200 24200 0
413 20250318 125400 234834350 24200 24200 24200 24200 0
414 20250318 125300 234834350 24200 24200 24200 24200 0
415 20250318 125200 234834350 24200 24200 24200 24200 36
416 20250318 125100 233963150 24200 24200 24200 24200 0
417 20250318 125000 233963150 24200 24200 24200 24200 0
418 20250318 124900 233963150 24200 24200 24200 24200 0
419 20250318 124800 233963150 24200 24200 24200 24200 0
420 20250318 124700 233963150 24200 24200 24200 24200 0
421 20250318 124600 233963150 24200 24200 24200 24200 0
422 20250318 124500 233963150 24200 24200 24200 24200 10
423 20250318 124400 233721150 24300 24300 24300 24300 0
424 20250318 124300 233721150 24300 24300 24300 24300 10
425 20250318 124200 233478150 24300 24250 24300 24250 10
426 20250318 124100 233235400 24250 24250 24250 24250 0
427 20250318 124000 233235400 24250 24250 24250 24250 300
428 20250318 123900 225960400 24250 24250 24250 24250 0
429 20250318 123800 225960400 24250 24250 24250 24250 0
430 20250318 123700 225960400 24250 24250 24250 24250 0
431 20250318 123600 225960400 24250 24250 24250 24250 1
432 20250318 123500 225936150 24200 24200 24200 24200 0
433 20250318 123400 225936150 24200 24200 24200 24200 100
434 20250318 123300 223516150 24200 24200 24200 24200 6
435 20250318 123200 223370950 24200 24200 24200 24200 83
436 20250318 123100 221362350 24200 24200 24200 24200 3
437 20250318 123000 221289750 24200 24200 24200 24200 0
438 20250318 122900 221289750 24200 24200 24200 24200 0
439 20250318 122800 221289750 24200 24200 24200 24200 0
440 20250318 122700 221289750 24200 24200 24200 24200 0
441 20250318 122600 221289750 24200 24200 24200 24200 0
442 20250318 122500 221289750 24200 24200 24200 24200 0
443 20250318 122400 221289750 24200 24200 24200 24200 6
444 20250318 122300 221144550 24150 24150 24150 24150 0
445 20250318 122200 221144550 24150 24150 24150 24150 127
446 20250318 122100 218077500 24050 24050 24050 24050 0
447 20250318 122000 218077500 24050 24050 24050 24050 0
448 20250318 121900 218077500 24050 24050 24050 24050 0
449 20250318 121800 218077500 24050 24050 24050 24050 0
450 20250318 121700 218077500 24050 24050 24050 24050 0
451 20250318 121600 218077500 24050 24050 24050 24050 0
452 20250318 121500 218077500 24050 24050 24050 24050 10
453 20250318 121400 217837000 24150 24150 24150 24150 0
454 20250318 121300 217837000 24150 24150 24150 24150 0
455 20250318 121200 217837000 24150 24150 24150 24150 0
456 20250318 121100 217837000 24150 24150 24150 24150 1
457 20250318 121000 217812850 24150 24150 24150 24150 0
458 20250318 120900 217812850 24150 24150 24150 24150 0
459 20250318 120800 217812850 24150 24150 24150 24150 100
460 20250318 120700 215397850 24050 24050 24050 24050 0
461 20250318 120600 215397850 24050 24050 24050 24050 0
462 20250318 120500 215397850 24050 24150 24150 24050 218
463 20250318 120400 210138800 24150 24150 24150 24150 1
464 20250318 120300 210114650 24200 24200 24200 24200 7
465 20250318 120200 209945250 24200 24200 24200 24200 0
466 20250318 120100 209945250 24200 24200 24200 24200 30
467 20250318 120000 209219250 24200 24200 24200 24200 386
468 20250318 115900 199878050 24100 24100 24100 24100 0
469 20250318 115800 199878050 24100 24100 24100 24100 0
470 20250318 115700 199878050 24100 24100 24100 24100 0
471 20250318 115600 199878050 24100 24100 24100 24100 0
472 20250318 115500 199878050 24100 24050 24100 24050 2
473 20250318 115400 199829900 24200 24200 24200 24200 30
474 20250318 115300 199103900 24150 24150 24150 24150 0
475 20250318 115200 199103900 24150 24150 24150 24150 250
476 20250318 115100 193066400 24250 24250 24250 24250 100
477 20250318 115000 190641400 24250 24000 24250 24000 806
478 20250318 114900 171170350 23850 23850 23850 23850 1
479 20250318 114800 171146500 24000 24000 24000 24000 0
480 20250318 114700 171146500 24000 24000 24000 24000 3
481 20250318 114600 171074500 24000 24000 24000 24000 0
482 20250318 114500 171074500 24000 24000 24000 24000 3
483 20250318 114400 171002500 23800 23800 23800 23800 0
484 20250318 114300 171002500 23800 23800 23800 23800 0
485 20250318 114200 171002500 23800 23800 23800 23800 0
486 20250318 114100 171002500 23800 23800 23800 23800 0
487 20250318 114000 171002500 23800 23800 23800 23800 0
488 20250318 113900 171002500 23800 23800 23800 23800 0
489 20250318 113800 171002500 23800 23800 23800 23800 0
490 20250318 113700 171002500 23800 23800 23800 23800 0
491 20250318 113600 171002500 23800 23800 23800 23800 0
492 20250318 113500 171002500 23800 23800 23800 23800 1137
493 20250318 113400 143941900 23850 23850 23850 23850 0
494 20250318 113300 143941900 23850 23900 23900 23850 725
495 20250318 113200 126616800 23950 23950 23950 23950 187
496 20250318 113100 122138150 23950 23950 23950 23950 0
497 20250318 113000 122138150 23950 23950 23950 23950 0
498 20250318 112900 122138150 23950 23950 23950 23950 0
499 20250318 112800 122138150 23950 23950 23950 23950 91
500 20250318 112700 119958700 23950 23950 23950 23950 0
501 20250318 112600 119958700 23950 23950 23950 23950 0
502 20250318 112500 119958700 23950 23950 23950 23950 0
503 20250318 112400 119958700 23950 23950 23950 23950 72
504 20250318 112300 118234300 23950 23950 23950 23950 0
505 20250318 112200 118234300 23950 23950 23950 23950 0
506 20250318 112100 118234300 23950 23950 23950 23950 0
507 20250318 112000 118234300 23950 23950 23950 23950 0
508 20250318 111900 118234300 23950 23950 23950 23950 0
509 20250318 111800 118234300 23950 23950 23950 23950 0
510 20250318 111700 118234300 23950 23950 23950 23950 150
511 20250318 111600 114641800 24000 24000 24000 24000 0
512 20250318 111500 114641800 24000 24000 24000 24000 39
513 20250318 111400 113705800 24100 24100 24100 24100 0
514 20250318 111300 113705800 24100 24050 24100 24050 210
515 20250318 111200 108647500 24050 24050 24050 24050 10
516 20250318 111100 108407000 24000 24000 24000 24000 23
517 20250318 111000 107855000 24000 24000 24000 24000 0
518 20250318 110900 107855000 24000 24000 24000 24000 0
519 20250318 110800 107855000 24000 24000 24000 24000 41
520 20250318 110700 106871000 23950 23950 23950 23950 0
521 20250318 110600 106871000 23950 23950 23950 23950 0
522 20250318 110500 106871000 23950 23950 23950 23950 0
523 20250318 110400 106871000 23950 23950 23950 23950 0
524 20250318 110300 106871000 23950 23950 23950 23950 0
525 20250318 110200 106871000 23950 23950 23950 23950 0
526 20250318 110100 106871000 23950 23950 23950 23950 0
527 20250318 110000 106871000 23950 23950 23950 23950 0
528 20250318 105900 106871000 23950 23950 23950 23950 1
529 20250318 105800 106847050 23950 23950 23950 23950 0
530 20250318 105700 106847050 23950 23950 23950 23950 100
531 20250318 105600 104452050 24000 24050 24050 24000 361
532 20250318 105500 95787950 24050 24050 24050 24000 13
533 20250318 105400 95475800 24050 24050 24050 24050 0
534 20250318 105300 95475800 24050 24000 24050 24000 2
535 20250318 105200 95427750 24050 24050 24050 24050 40
536 20250318 105100 94465750 24050 24050 24050 24050 0
537 20250318 105000 94465750 24050 24050 24050 24050 0
538 20250318 104900 94465750 24050 24050 24050 24050 155
539 20250318 104800 90738000 24050 24050 24050 24050 0
540 20250318 104700 90738000 24050 24050 24050 24050 0
541 20250318 104600 90738000 24050 24050 24050 24050 0
542 20250318 104500 90738000 24050 24050 24050 24050 1
543 20250318 104400 90713950 24100 24100 24100 24100 0
544 20250318 104300 90713950 24100 24100 24100 24100 0
545 20250318 104200 90713950 24100 24100 24100 24100 1
546 20250318 104100 90689850 24100 24100 24100 24100 4
547 20250318 104000 90593450 24100 24100 24100 24100 0
548 20250318 103900 90593450 24100 24100 24100 24100 3
549 20250318 103800 90521150 24100 24100 24100 24100 0
550 20250318 103700 90521150 24100 24100 24100 24100 0
551 20250318 103600 90521150 24100 24100 24100 24100 50
552 20250318 103500 89316150 24100 24100 24100 24100 0
553 20250318 103400 89316150 24100 24100 24100 24100 3
554 20250318 103300 89243850 24100 24100 24100 24100 2
555 20250318 103200 89195650 24100 24100 24100 24100 0
556 20250318 103100 89195650 24100 24100 24100 24100 0
557 20250318 103000 89195650 24100 24100 24100 24100 0
558 20250318 102900 89195650 24100 24100 24100 24100 6
559 20250318 102800 89051050 24100 24100 24100 24100 5
560 20250318 102700 88930550 24000 24000 24000 24000 0
561 20250318 102600 88930550 24000 24000 24000 24000 16
562 20250318 102500 88546550 24050 24050 24050 24050 5
563 20250318 102400 88426300 24050 24050 24050 24050 10
564 20250318 102300 88185800 24050 24050 24050 24050 0
565 20250318 102200 88185800 24050 24050 24050 24050 34
566 20250318 102100 87368100 23950 23950 23950 23950 0
567 20250318 102000 87368100 23950 23950 23950 23950 0
568 20250318 101900 87368100 23950 23950 23950 23950 0
569 20250318 101800 87368100 23950 24000 24000 23950 250
570 20250318 101700 81378950 24000 24000 24000 24000 0
571 20250318 101600 81378950 24000 24000 24000 24000 0
572 20250318 101500 81378950 24000 24000 24000 24000 0
573 20250318 101400 81378950 24000 24000 24000 24000 0
574 20250318 101300 81378950 24000 24000 24000 24000 0
575 20250318 101200 81378950 24000 24000 24000 24000 0
576 20250318 101100 81378950 24000 24000 24000 24000 9
577 20250318 101000 81162950 24000 24000 24000 24000 0
578 20250318 100900 81162950 24000 24000 24000 24000 0
579 20250318 100800 81162950 24000 24000 24000 24000 6
580 20250318 100700 81018950 24000 24000 24000 24000 0
581 20250318 100600 81018950 24000 24000 24000 24000 63
582 20250318 100500 79506950 24050 24050 24050 24050 0
583 20250318 100400 79506950 24050 24050 24050 24050 0
584 20250318 100300 79506950 24050 24050 24050 24050 0
585 20250318 100200 79506950 24050 24000 24050 23950 88
586 20250318 100100 77397450 24050 24050 24050 24050 1
587 20250318 100000 77373400 24000 24000 24000 24000 19
588 20250318 095900 76917400 24000 24000 24000 24000 25
589 20250318 095800 76317400 24000 24000 24000 24000 0
590 20250318 095700 76317400 24000 24000 24000 24000 2
591 20250318 095600 76269400 24000 24000 24000 24000 25
592 20250318 095500 75669400 24050 24000 24050 24000 51
593 20250318 095400 74444800 24000 24000 24000 24000 0
594 20250318 095300 74444800 24000 24000 24000 24000 0
595 20250318 095200 74444800 24000 24000 24000 24000 0
596 20250318 095100 74444800 24000 24000 24000 24000 49
597 20250318 095000 73268800 24000 24000 24000 24000 0
598 20250318 094900 73268800 24000 24000 24000 24000 0
599 20250318 094800 73268800 24000 24000 24000 24000 0
600 20250318 094700 73268800 24000 24000 24000 24000 14
601 20250318 094600 72932800 24000 24000 24000 24000 14
602 20250318 094500 72596800 24000 24000 24000 24000 37
603 20250318 094400 71708800 24050 24050 24050 24050 7
604 20250318 094300 71540450 24050 24050 24050 24050 20
605 20250318 094200 71059450 23950 24050 24150 23950 100
606 20250318 094100 68655350 23950 24000 24000 23950 26
607 20250318 094000 68032200 24000 24000 24000 24000 10
608 20250318 093900 67792200 24000 23950 24000 23950 13
609 20250318 093800 67480250 24000 24000 24000 24000 0
610 20250318 093700 67480250 24000 24000 24000 24000 0
611 20250318 093600 67480250 24000 23950 24000 23950 45
612 20250318 093500 66401750 24000 24000 24000 24000 0
613 20250318 093400 66401750 24000 24000 24000 24000 80
614 20250318 093300 64481750 24050 24050 24050 24050 0
615 20250318 093200 64481750 24050 24050 24050 24050 0
616 20250318 093100 64481750 24050 24050 24050 24050 0
617 20250318 093000 64481750 24050 24050 24050 24050 200
618 20250318 092900 59671750 24050 24000 24050 24000 11
619 20250318 092800 59407700 24000 24000 24000 24000 50
620 20250318 092700 58207700 24000 24000 24000 24000 1
621 20250318 092600 58183700 24000 24050 24050 24000 10
622 20250318 092500 57943250 24000 24000 24000 24000 4
623 20250318 092400 57847250 24100 24000 24100 24000 84
624 20250318 092300 55830450 24150 24150 24150 24150 1
625 20250318 092200 55806300 24000 24000 24000 24000 0
626 20250318 092100 55806300 24000 24150 24150 24000 11
627 20250318 092000 55540800 24150 24150 24150 24150 0
628 20250318 091900 55540800 24150 24150 24150 24150 0
629 20250318 091800 55540800 24150 24000 24150 24000 878
630 20250318 091700 34468200 23950 24000 24000 23950 515
631 20250318 091600 22112350 24000 24000 24000 24000 20
632 20250318 091500 21632350 24000 24000 24000 24000 10
633 20250318 091400 21392350 24000 24100 24150 24000 112
634 20250318 091300 18690850 24150 24150 24150 24150 0
635 20250318 091200 18690850 24150 24150 24150 24150 14
636 20250318 091100 18352750 24150 24150 24150 24150 12
637 20250318 091000 18062950 24150 24000 24150 24000 318
638 20250318 090900 10428050 24000 24000 24000 24000 20
639 20250318 090800 9948050 24000 24000 24000 24000 36
640 20250318 090700 9084050 24150 24150 24150 24150 7
641 20250318 090600 8915000 24000 24050 24050 24000 7
642 20250318 090500 8746900 24050 24050 24050 24050 137
643 20250318 090400 5452050 24050 24050 24050 24050 0
644 20250318 090300 5452050 24050 24050 24050 24050 0
645 20250318 090200 5452050 24050 24100 24150 24050 125
646 20250318 090100 2439150 24150 24150 24150 24150 11
647 20250318 090000 2173500 24150 24150 24150 24150 90