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

702
192080/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,204000,1584365075,50000,50000,50000,50000,1796
20250318,203900,1584365075,50000,50000,50000,50000,0
20250318,203800,1584365075,50000,50000,50000,50000,0
20250318,203700,1584365075,50000,50000,50000,50000,0
20250318,203600,1584365075,50000,50000,50000,50000,0
20250318,203500,1584365075,50000,50000,50000,50000,0
20250318,203400,1584365075,50000,50000,50000,50000,0
20250318,203300,1584365075,50000,50000,50000,50000,0
20250318,203200,1584365075,50000,50000,50000,50000,0
20250318,203100,1584365075,50000,50000,50000,50000,0
20250318,203000,1584365075,50000,50000,50000,50000,0
20250318,202900,1584365075,50000,50000,50000,50000,0
20250318,202800,1584365075,50000,50000,50000,50000,0
20250318,202700,1584365075,50000,50000,50000,50000,0
20250318,202600,1584365075,50000,50000,50000,50000,0
20250318,202500,1584365075,50000,50000,50000,50000,0
20250318,202400,1584365075,50000,50000,50000,50000,0
20250318,202300,1584365075,50000,50000,50000,50000,0
20250318,202200,1584365075,50000,50000,50000,50000,0
20250318,202100,1584365075,50000,50000,50000,50000,0
20250318,202000,1584365075,50000,50000,50000,50000,0
20250318,201900,1584365075,50000,50000,50000,50000,0
20250318,201800,1584365075,50000,50000,50000,50000,0
20250318,201700,1584365075,50000,50000,50000,50000,0
20250318,201600,1584365075,50000,50000,50000,50000,0
20250318,201500,1584365075,50000,50000,50000,50000,0
20250318,201400,1584365075,50000,50000,50000,50000,0
20250318,201300,1584365075,50000,50000,50000,50000,0
20250318,201200,1584365075,50000,50000,50000,50000,0
20250318,201100,1584365075,50000,50000,50000,50000,0
20250318,201000,1584365075,50000,50000,50000,50000,1796
20250318,200900,1584365075,50000,50000,50000,50000,0
20250318,200800,1584365075,50000,50000,50000,50000,0
20250318,200700,1584365075,50000,50000,50000,50000,0
20250318,200600,1584365075,50000,50000,50000,50000,0
20250318,200500,1584365075,50000,50000,50000,50000,0
20250318,200400,1584365075,50000,50000,50000,50000,0
20250318,200300,1584365075,50000,50000,50000,50000,0
20250318,200200,1584365075,50000,50000,50000,50000,0
20250318,200100,1584365075,50000,50000,50000,50000,0
20250318,200000,1584365075,50000,50000,50000,50000,0
20250318,195900,1584365075,50000,50000,50000,50000,0
20250318,195800,1584365075,50000,50000,50000,50000,0
20250318,195700,1584365075,50000,50000,50000,50000,0
20250318,195600,1584365075,50000,50000,50000,50000,0
20250318,195500,1584365075,50000,50000,50000,50000,0
20250318,195400,1584365075,50000,50000,50000,50000,0
20250318,195300,1584365075,50000,50000,50000,50000,0
20250318,195200,1584365075,50000,50000,50000,50000,0
20250318,195100,1584365075,50000,50000,50000,50000,0
20250318,195000,1584365075,50000,50000,50000,50000,0
20250318,194900,1584365075,50000,50000,50000,50000,0
20250318,194800,1584365075,50000,50000,50000,50000,0
20250318,194700,1584365075,50000,50000,50000,50000,0
20250318,194600,1584365075,50000,50000,50000,50000,0
20250318,194500,1584365075,50000,50000,50000,50000,0
20250318,194400,1584365075,50000,50000,50000,50000,0
20250318,194300,1584365075,50000,50000,50000,50000,0
20250318,194200,1584365075,50000,50000,50000,50000,0
20250318,194100,1584365075,50000,50000,50000,50000,0
20250318,194000,1584365075,50000,50000,50000,50000,1796
20250318,193900,1584365075,50000,50000,50000,50000,0
20250318,193800,1584365075,50000,50000,50000,50000,0
20250318,193700,1584365075,50000,50000,50000,50000,0
20250318,193600,1584365075,50000,50000,50000,50000,0
20250318,193500,1584365075,50000,50000,50000,50000,0
20250318,193400,1584365075,50000,50000,50000,50000,0
20250318,193300,1584365075,50000,50000,50000,50000,0
20250318,193200,1584365075,50000,50000,50000,50000,0
20250318,193100,1584365075,50000,50000,50000,50000,0
20250318,193000,1584365075,50000,50000,50000,50000,0
20250318,192900,1584365075,50000,50000,50000,50000,0
20250318,192800,1584365075,50000,50000,50000,50000,0
20250318,192700,1584365075,50000,50000,50000,50000,0
20250318,192600,1584365075,50000,50000,50000,50000,0
20250318,192500,1584365075,50000,50000,50000,50000,0
20250318,192400,1584365075,50000,50000,50000,50000,0
20250318,192300,1584365075,50000,50000,50000,50000,0
20250318,192200,1584365075,50000,50000,50000,50000,0
20250318,192100,1584365075,50000,50000,50000,50000,0
20250318,192000,1584365075,50000,50000,50000,50000,0
20250318,191900,1584365075,50000,50000,50000,50000,0
20250318,191800,1584365075,50000,50000,50000,50000,0
20250318,191700,1584365075,50000,50000,50000,50000,0
20250318,191600,1584365075,50000,50000,50000,50000,0
20250318,191500,1584365075,50000,50000,50000,50000,0
20250318,191400,1584365075,50000,50000,50000,50000,0
20250318,191300,1584365075,50000,50000,50000,50000,0
20250318,191200,1584365075,50000,50000,50000,50000,0
20250318,191100,1584365075,50000,50000,50000,50000,0
20250318,191000,1584365075,50000,50000,50000,50000,1796
20250318,190900,1584365075,50000,50000,50000,50000,0
20250318,190800,1584365075,50000,50000,50000,50000,0
20250318,190700,1584365075,50000,50000,50000,50000,0
20250318,190600,1584365075,50000,50000,50000,50000,0
20250318,190500,1584365075,50000,50000,50000,50000,0
20250318,190400,1584365075,50000,50000,50000,50000,0
20250318,190300,1584365075,50000,50000,50000,50000,0
20250318,190200,1584365075,50000,50000,50000,50000,0
20250318,190100,1584365075,50000,50000,50000,50000,0
20250318,190000,1584365075,50000,50000,50000,50000,0
20250318,185900,1584365075,50000,50000,50000,50000,0
20250318,185800,1584365075,50000,50000,50000,50000,0
20250318,185700,1584365075,50000,50000,50000,50000,0
20250318,185600,1584365075,50000,50000,50000,50000,0
20250318,185500,1584365075,50000,50000,50000,50000,0
20250318,185400,1584365075,50000,50000,50000,50000,0
20250318,185300,1584365075,50000,50000,50000,50000,0
20250318,185200,1584365075,50000,50000,50000,50000,0
20250318,185100,1584365075,50000,50000,50000,50000,0
20250318,185000,1584365075,50000,50000,50000,50000,0
20250318,184900,1584365075,50000,50000,50000,50000,0
20250318,184800,1584365075,50000,50000,50000,50000,0
20250318,184700,1584365075,50000,50000,50000,50000,0
20250318,184600,1584365075,50000,50000,50000,50000,0
20250318,184500,1584365075,50000,50000,50000,50000,0
20250318,184400,1584365075,50000,50000,50000,50000,0
20250318,184300,1584365075,50000,50000,50000,50000,0
20250318,184200,1584365075,50000,50000,50000,50000,0
20250318,184100,1584365075,50000,50000,50000,50000,0
20250318,184000,1584365075,50000,50000,50000,50000,1796
20250318,183900,1584365075,50000,50000,50000,50000,0
20250318,183800,1584365075,50000,50000,50000,50000,0
20250318,183700,1584365075,50000,50000,50000,50000,0
20250318,183600,1584365075,50000,50000,50000,50000,0
20250318,183500,1584365075,50000,50000,50000,50000,0
20250318,183400,1584365075,50000,50000,50000,50000,0
20250318,183300,1584365075,50000,50000,50000,50000,0
20250318,183200,1584365075,50000,50000,50000,50000,0
20250318,183100,1584365075,50000,50000,50000,50000,0
20250318,183000,1584365075,50000,50000,50000,50000,0
20250318,182900,1584365075,50000,50000,50000,50000,0
20250318,182800,1584365075,50000,50000,50000,50000,0
20250318,182700,1584365075,50000,50000,50000,50000,0
20250318,182600,1584365075,50000,50000,50000,50000,0
20250318,182500,1584365075,50000,50000,50000,50000,0
20250318,182400,1584365075,50000,50000,50000,50000,0
20250318,182300,1584365075,50000,50000,50000,50000,0
20250318,182200,1584365075,50000,50000,50000,50000,0
20250318,182100,1584365075,50000,50000,50000,50000,0
20250318,182000,1584365075,50000,50000,50000,50000,0
20250318,181900,1584365075,50000,50000,50000,50000,0
20250318,181800,1584365075,50000,50000,50000,50000,0
20250318,181700,1584365075,50000,50000,50000,50000,0
20250318,181600,1584365075,50000,50000,50000,50000,0
20250318,181500,1584365075,50000,50000,50000,50000,0
20250318,181400,1584365075,50000,50000,50000,50000,0
20250318,181300,1584365075,50000,50000,50000,50000,0
20250318,181200,1584365075,50000,50000,50000,50000,0
20250318,181100,1584365075,50000,50000,50000,50000,0
20250318,181000,1584365075,50000,50000,50000,50000,1796
20250318,180900,1584365075,50000,50000,50000,50000,0
20250318,180800,1584365075,50000,50000,50000,50000,0
20250318,180700,1584365075,50000,50000,50000,50000,0
20250318,180600,1584365075,50000,50000,50000,50000,0
20250318,180500,1584365075,50000,50000,50000,50000,0
20250318,180400,1584365075,50000,50000,50000,50000,0
20250318,180300,1584365075,50000,50000,50000,50000,0
20250318,180200,1584365075,50000,50000,50000,50000,0
20250318,180100,1584365075,50000,50000,50000,50000,0
20250318,180000,1584365075,50000,50000,50000,50000,0
20250318,175900,1584365075,50000,50000,50000,50000,0
20250318,175800,1584365075,50000,50000,50000,50000,0
20250318,175700,1584365075,50000,50000,50000,50000,0
20250318,175600,1584365075,50000,50000,50000,50000,0
20250318,175500,1584365075,50000,50000,50000,50000,0
20250318,175400,1584365075,50000,50000,50000,50000,0
20250318,175300,1584365075,50000,50000,50000,50000,0
20250318,175200,1584365075,50000,50000,50000,50000,0
20250318,175100,1584365075,50000,50000,50000,50000,0
20250318,175000,1584365075,50000,50000,50000,50000,0
20250318,174900,1584365075,50000,50000,50000,50000,0
20250318,174800,1584365075,50000,50000,50000,50000,0
20250318,174700,1584365075,50000,50000,50000,50000,0
20250318,174600,1584365075,50000,50000,50000,50000,0
20250318,174500,1584365075,50000,50000,50000,50000,0
20250318,174400,1584365075,50000,50000,50000,50000,0
20250318,174300,1584365075,50000,50000,50000,50000,0
20250318,174200,1584365075,50000,50000,50000,50000,0
20250318,174100,1584365075,50000,50000,50000,50000,0
20250318,174000,1584365075,50000,50000,50000,50000,1796
20250318,173900,1584365075,50000,50000,50000,50000,0
20250318,173800,1584365075,50000,50000,50000,50000,0
20250318,173700,1584365075,50000,50000,50000,50000,0
20250318,173600,1584365075,50000,50000,50000,50000,0
20250318,173500,1584365075,50000,50000,50000,50000,0
20250318,173400,1584365075,50000,50000,50000,50000,0
20250318,173300,1584365075,50000,50000,50000,50000,0
20250318,173200,1584365075,50000,50000,50000,50000,0
20250318,173100,1584365075,50000,50000,50000,50000,0
20250318,173000,1584365075,50000,50000,50000,50000,0
20250318,172900,1584365075,50000,50000,50000,50000,0
20250318,172800,1584365075,50000,50000,50000,50000,0
20250318,172700,1584365075,50000,50000,50000,50000,0
20250318,172600,1584365075,50000,50000,50000,50000,0
20250318,172500,1584365075,50000,50000,50000,50000,0
20250318,172400,1584365075,50000,50000,50000,50000,0
20250318,172300,1584365075,50000,50000,50000,50000,0
20250318,172200,1584365075,50000,50000,50000,50000,0
20250318,172100,1584365075,50000,50000,50000,50000,0
20250318,172000,1584365075,50000,50000,50000,50000,0
20250318,171900,1584365075,50000,50000,50000,50000,0
20250318,171800,1584365075,50000,50000,50000,50000,0
20250318,171700,1584365075,50000,50000,50000,50000,0
20250318,171600,1584365075,50000,50000,50000,50000,0
20250318,171500,1584365075,50000,50000,50000,50000,0
20250318,171400,1584365075,50000,50000,50000,50000,0
20250318,171300,1584365075,50000,50000,50000,50000,0
20250318,171200,1584365075,50000,50000,50000,50000,0
20250318,171100,1584365075,50000,50000,50000,50000,0
20250318,171000,1584365075,50000,50000,50000,50000,1796
20250318,170900,1584365075,50000,50000,50000,50000,0
20250318,170800,1584365075,50000,50000,50000,50000,0
20250318,170700,1584365075,50000,50000,50000,50000,0
20250318,170600,1584365075,50000,50000,50000,50000,0
20250318,170500,1584365075,50000,50000,50000,50000,0
20250318,170400,1584365075,50000,50000,50000,50000,0
20250318,170300,1584365075,50000,50000,50000,50000,0
20250318,170200,1584365075,50000,50000,50000,50000,0
20250318,170100,1584365075,50000,50000,50000,50000,0
20250318,170000,1584365075,50000,50000,50000,50000,0
20250318,165900,1584365075,50000,50000,50000,50000,0
20250318,165800,1584365075,50000,50000,50000,50000,0
20250318,165700,1584365075,50000,50000,50000,50000,0
20250318,165600,1584365075,50000,50000,50000,50000,0
20250318,165500,1584365075,50000,50000,50000,50000,0
20250318,165400,1584365075,50000,50000,50000,50000,0
20250318,165300,1584365075,50000,50000,50000,50000,0
20250318,165200,1584365075,50000,50000,50000,50000,0
20250318,165100,1584365075,50000,50000,50000,50000,0
20250318,165000,1584365075,50000,50000,50000,50000,0
20250318,164900,1584365075,50000,50000,50000,50000,0
20250318,164800,1584365075,50000,50000,50000,50000,0
20250318,164700,1584365075,50000,50000,50000,50000,0
20250318,164600,1584365075,50000,50000,50000,50000,0
20250318,164500,1584365075,50000,50000,50000,50000,0
20250318,164400,1584365075,50000,50000,50000,50000,0
20250318,164300,1584365075,50000,50000,50000,50000,0
20250318,164200,1584365075,50000,50000,50000,50000,0
20250318,164100,1584365075,50000,50000,50000,50000,0
20250318,164000,1584365075,50000,50000,50000,50000,1796
20250318,163900,1584365075,50000,50000,50000,50000,0
20250318,163800,1584365075,50000,50000,50000,50000,0
20250318,163700,1584365075,50000,50000,50000,50000,0
20250318,163600,1584365075,50000,50000,50000,50000,0
20250318,163500,1584365075,50000,50000,50000,50000,0
20250318,163400,1584365075,50000,50000,50000,50000,0
20250318,163300,1584365075,50000,50000,50000,50000,0
20250318,163200,1584365075,50000,50000,50000,50000,0
20250318,163100,1584365075,50000,50000,50000,50000,0
20250318,163000,1584365075,50000,50000,50000,50000,0
20250318,162900,1584365075,50000,50000,50000,50000,0
20250318,162800,1584365075,50000,50000,50000,50000,0
20250318,162700,1584365075,50000,50000,50000,50000,0
20250318,162600,1584365075,50000,50000,50000,50000,0
20250318,162500,1584365075,50000,50000,50000,50000,0
20250318,162400,1584365075,50000,50000,50000,50000,0
20250318,162300,1584365075,50000,50000,50000,50000,0
20250318,162200,1584365075,50000,50000,50000,50000,0
20250318,162100,1584365075,50000,50000,50000,50000,0
20250318,162000,1584365075,50000,50000,50000,50000,0
20250318,161900,1584365075,50000,50000,50000,50000,0
20250318,161800,1584365075,50000,50000,50000,50000,0
20250318,161700,1584365075,50000,50000,50000,50000,0
20250318,161600,1584365075,50000,50000,50000,50000,0
20250318,161500,1584365075,50000,50000,50000,50000,0
20250318,161400,1584365075,50000,50000,50000,50000,0
20250318,161300,1584365075,50000,50000,50000,50000,0
20250318,161200,1584365075,50000,50000,50000,50000,0
20250318,161100,1584365075,50000,50000,50000,50000,0
20250318,161000,1584365075,50000,50000,50000,50000,1796
20250318,160900,1584365075,50000,50000,50000,50000,0
20250318,160800,1584365075,50000,50000,50000,50000,0
20250318,160700,1584365075,50000,50000,50000,50000,0
20250318,160600,1584365075,50000,50000,50000,50000,0
20250318,160500,1584365075,50000,50000,50000,50000,0
20250318,160400,1584365075,50000,50000,50000,50000,0
20250318,160300,1584365075,50000,50000,50000,50000,0
20250318,160200,1584365075,50000,50000,50000,50000,0
20250318,160100,1584365075,50000,50000,50000,50000,0
20250318,160000,1584365075,50000,50000,50000,50000,0
20250318,155900,1584365075,50000,50000,50000,50000,0
20250318,155800,1584365075,50000,50000,50000,50000,0
20250318,155700,1584365075,50000,50000,50000,50000,0
20250318,155600,1584365075,50000,50000,50000,50000,0
20250318,155500,1584365075,50000,50000,50000,50000,0
20250318,155400,1584365075,50000,50000,50000,50000,0
20250318,155300,1584365075,50000,50000,50000,50000,0
20250318,155200,1584365075,50000,50000,50000,50000,0
20250318,155100,1584365075,50000,50000,50000,50000,0
20250318,155000,1584365075,50000,50000,50000,50000,0
20250318,154900,1584365075,50000,50000,50000,50000,0
20250318,154800,1584365075,50000,50000,50000,50000,0
20250318,154700,1584365075,50000,50000,50000,50000,0
20250318,154600,1584365075,50000,50000,50000,50000,0
20250318,154500,1584365075,50000,50000,50000,50000,0
20250318,154400,1584365075,50000,50000,50000,50000,0
20250318,154300,1584365075,50000,50000,50000,50000,0
20250318,154200,1584365075,50000,50000,50000,50000,0
20250318,154100,1584365075,50000,50000,50000,50000,0
20250318,154000,1584365075,50000,50000,50000,50000,1796
20250318,153900,1584365075,50000,50000,50000,50000,0
20250318,153800,1584365075,50000,50000,50000,50000,0
20250318,153700,1584365075,50000,50000,50000,50000,0
20250318,153600,1584365075,50000,50000,50000,50000,0
20250318,153500,1584365075,50000,50000,50000,50000,0
20250318,153400,1584365075,50000,50000,50000,50000,0
20250318,153300,1584365075,50000,50000,50000,50000,0
20250318,153200,1584365075,50000,50000,50000,50000,0
20250318,153100,1584365075,50000,50000,50000,50000,0
20250318,153000,1584365075,50000,50000,50000,50000,1796
20250318,152900,1494565075,50300,50300,50300,50300,0
20250318,152800,1494565075,50300,50300,50300,50300,0
20250318,152700,1494565075,50300,50300,50300,50300,0
20250318,152600,1494565075,50300,50300,50300,50300,0
20250318,152500,1494565075,50300,50300,50300,50300,0
20250318,152400,1494565075,50300,50300,50300,50300,0
20250318,152300,1494565075,50300,50300,50300,50300,0
20250318,152200,1494565075,50300,50300,50300,50300,0
20250318,152100,1494565075,50300,50300,50300,50300,0
20250318,152000,1494565075,50300,50300,50300,50300,0
20250318,151900,1494565075,50300,50100,50300,50100,203
20250318,151800,1484369875,50200,50100,50200,50100,93
20250318,151700,1479706075,50100,50200,50200,50100,171
20250318,151600,1471138575,50100,50200,50200,50100,375
20250318,151500,1452344075,50200,50200,50200,50100,165
20250318,151400,1444063475,50200,50200,50200,50200,179
20250318,151300,1435077675,50200,50200,50200,50100,367
20250318,151200,1416654375,50200,50200,50200,50100,272
20250318,151100,1403005375,50200,50100,50200,50100,74
20250318,151000,1399292175,50200,50200,50200,50100,94
20250318,150900,1394577675,50200,50200,50200,50100,158
20250318,150800,1386646475,50100,50200,50200,50100,244
20250318,150700,1374410425,50200,50200,50200,50100,18
20250318,150600,1373507225,50200,50200,50200,50200,61
20250318,150500,1370445025,50100,50200,50200,50100,73
20250318,150400,1366782025,50200,50200,50200,50100,28
20250318,150300,1365377525,50100,50200,50200,50100,78
20250318,150200,1361464025,50200,50200,50200,50100,74
20250318,150100,1357749725,50200,50200,50200,50200,20
20250318,150000,1356745725,50200,50100,50200,50100,128
20250318,145900,1350320725,50200,50200,50200,50200,62
20250318,145800,1347208325,50200,50200,50200,50100,18
20250318,145700,1346304925,50200,50200,50200,50100,57
20250318,145600,1343443625,50200,50200,50200,50100,71
20250318,145500,1339880325,50200,50100,50200,50100,19
20250318,145400,1338926725,50200,50200,50200,50200,61
20250318,145300,1335864525,50200,50200,50200,50200,64
20250318,145200,1332651725,50200,50200,50200,50100,47
20250318,145100,1330292625,50200,50200,50200,50200,72
20250318,145000,1326678225,50200,50200,50200,50100,32
20250318,144900,1325072125,50200,50100,50200,50100,76
20250318,144800,1321259725,50200,50200,50200,50100,63
20250318,144700,1318097425,50100,50100,50200,50100,39
20250318,144600,1316142025,50200,50200,50200,50100,79
20250318,144500,1312178625,50200,50100,50200,50100,109
20250318,144400,1306711325,50200,50200,50200,50100,40
20250318,144300,1304705725,50200,50100,50200,50000,112
20250318,144200,1299095825,50100,50100,50100,50000,664
20250318,144100,1265889225,50100,50100,50100,50000,20
20250318,144000,1264887625,50000,50000,50100,50000,83
20250318,143900,1260731925,50100,50000,50100,50000,78
20250318,143800,1256826625,50100,50100,50100,50000,28
20250318,143700,1255426225,50100,50000,50100,50000,70
20250318,143600,1251921725,50100,50100,50100,50000,103
20250318,143500,1246763825,50000,50000,50000,50000,24
20250318,143400,1245563825,50100,50100,50100,50100,48
20250318,143300,1243159025,50100,50000,50100,50000,238
20250318,143200,1231250625,50000,50000,50000,50000,27
20250318,143100,1229900625,50000,50100,50100,50000,78
20250318,143000,1225995125,50000,50000,50100,50000,92
20250318,142900,1221388825,50000,50100,50100,50000,57
20250318,142800,1218535425,50100,50000,50100,50000,583
20250318,142700,1189384325,50000,50100,50100,50000,78
20250318,142600,1185479925,50100,50000,50100,50000,26
20250318,142500,1184179825,50000,50000,50100,50000,92
20250318,142400,1179575125,50000,50100,50100,50000,37
20250318,142300,1177723825,50100,50100,50100,50100,37
20250318,142200,1175870125,50000,50100,50100,50000,166
20250318,142100,1167556025,50100,50000,50100,49950,125
20250318,142000,1161305575,50000,50100,50100,50000,294
20250318,141900,1146599975,50200,50000,50200,50000,325
20250318,141800,1130346675,50000,50100,50100,50000,38
20250318,141700,1128446275,50100,50000,50100,50000,54
20250318,141600,1125741575,50000,50000,50100,49950,716
20250318,141500,1089938725,50000,50100,50100,50000,24
20250318,141400,1088738625,50100,50000,50100,50000,78
20250318,141300,1084834225,50000,50200,50200,50000,378
20250318,141200,1065892125,50100,50100,50100,50100,25
20250318,141100,1064639625,50200,50100,50200,50100,81
20250318,141000,1060576625,50100,50100,50200,50100,91
20250318,140900,1056012925,50100,50100,50100,50100,2
20250318,140800,1055912725,50100,50200,50200,50100,71
20250318,140700,1052350925,50100,50100,50200,50100,70
20250318,140600,1048839525,50100,50100,50100,50100,25
20250318,140500,1047587025,50200,50200,50200,50100,110
20250318,140400,1042067325,50200,50200,50200,50100,80
20250318,140300,1038053825,50100,50300,50300,50100,5
20250318,140200,1037802925,50200,50200,50300,50200,50
20250318,140100,1035288525,50200,50200,50200,50200,145
20250318,140000,1028009525,50200,50200,50200,50200,181
20250318,135900,1018923325,50200,50100,50200,50100,43
20250318,135800,1016764825,50100,50200,50300,50100,43
20250318,135700,1014607225,50200,50100,50200,50100,52
20250318,135600,1011999125,50200,50100,50200,50100,71
20250318,135500,1008437425,50200,50200,50200,50200,23
20250318,135400,1007282825,50200,50200,50300,50200,67
20250318,135300,1003915925,50200,50200,50400,50200,75
20250318,135200,1000141925,50100,50300,50300,50100,14
20250318,135100,999438425,50300,50200,50300,50100,70
20250318,135000,995923925,50200,50200,50300,50200,28
20250318,134900,994517225,50200,50200,50200,50100,85
20250318,134800,990252525,50300,50300,50300,50300,45
20250318,134700,987989025,50200,50200,50300,50200,44
20250318,134600,985778725,50200,50300,50300,50200,340
20250318,134500,968710325,50300,50300,50400,50300,41
20250318,134400,966646925,50300,50300,50400,50300,50
20250318,134300,964130625,50300,50200,50300,50200,37
20250318,134200,962271925,50300,50300,50300,50200,72
20250318,134100,958652725,50300,50300,50400,50300,55
20250318,134000,955885225,50200,50300,50300,50200,37
20250318,133900,954026125,50400,50200,50400,50200,46
20250318,133800,951711225,50200,50300,50300,50200,25
20250318,133700,950454625,50200,50200,50200,50100,226
20250318,133600,939111825,50200,50200,50300,50100,65
20250318,133500,935845625,50200,50300,50300,50200,135
20250318,133400,929067525,50300,50200,50300,50200,60
20250318,133300,926052125,50200,50200,50300,50200,61
20250318,133200,922986325,50300,50400,50400,50300,14
20250318,133100,922281025,50300,50300,50300,50300,35
20250318,133000,920520525,50300,50300,50300,50300,34
20250318,132900,918810325,50300,50300,50400,50300,26
20250318,132800,917501525,50300,50300,50300,50200,55
20250318,132700,914737525,50300,50200,50400,50200,41
20250318,132600,912674125,50300,50300,50300,50300,24
20250318,132500,911466925,50400,50300,50400,50300,80
20250318,132400,907438525,50300,50300,50400,50300,44
20250318,132300,905224225,50400,50300,50400,50300,2
20250318,132200,905123525,50300,50300,50400,50300,57
20250318,132100,902255325,50300,50300,50300,50300,65
20250318,132000,898985825,50200,50200,50200,50200,2
20250318,131900,898885425,50200,50200,50300,50200,266
20250318,131800,885523625,50200,50000,50400,50000,243
20250318,131700,873360925,50200,50200,50200,50200,101
20250318,131600,868290725,50300,50300,50300,50200,58
20250318,131500,865373425,50300,50300,50300,50200,38
20250318,131400,863462125,50200,50000,50200,49950,91
20250318,131300,858910875,50400,50400,50400,50400,0
20250318,131200,858910875,50400,50400,50400,50400,0
20250318,131100,858910875,50400,50100,50400,50100,27
20250318,131000,857554175,50100,50075,50200,50075,17
20250318,130900,856701000,50200,50000,50200,50000,45
20250318,130800,854447800,50000,50000,50000,50000,1
20250318,130700,854397800,50000,50000,50000,50000,1
20250318,130600,854347800,50100,50100,50100,50100,17
20250318,130500,853496100,50000,50100,50100,50000,539
20250318,130400,826524200,50100,50200,50200,50100,357
20250318,130300,808630600,50200,50200,50200,50200,45
20250318,130200,806371600,50200,50100,50200,50100,39
20250318,130100,804414500,50100,50000,50100,50000,353
20250318,130000,786759200,50000,50000,50000,50000,5
20250318,125900,786509200,50000,50100,50100,50000,351
20250318,125800,768959100,50000,50000,50100,50000,159
20250318,125700,761007500,50000,50000,50000,50000,26
20250318,125600,759707500,50000,50000,50000,50000,1
20250318,125500,759657500,50000,50100,50100,50000,45
20250318,125400,757407400,50000,50000,50000,50000,247
20250318,125300,745057400,50000,50000,50000,50000,109
20250318,125200,739607400,50100,50000,50100,50000,25
20250318,125100,738357300,50000,50000,50000,50000,35
20250318,125000,736607300,50100,50000,50100,50000,17
20250318,124900,735757100,50000,50100,50100,50000,5
20250318,124800,735507000,50200,50100,50200,50100,78
20250318,124700,731597900,50100,50100,50100,50100,17
20250318,124600,730746200,50100,50100,50100,50100,10
20250318,124500,730245200,50100,50100,50100,50100,32
20250318,124400,728642000,50100,50100,50100,50100,15
20250318,124300,727890500,50100,50100,50100,50100,7
20250318,124200,727539800,50100,50100,50100,50100,40
20250318,124100,725535800,50100,50100,50100,50100,14
20250318,124000,724834400,50100,50200,50200,50100,31
20250318,123900,723281200,50200,50100,50200,50100,6
20250318,123800,722980500,50100,50100,50100,50100,17
20250318,123700,722128800,50100,50200,50200,50100,89
20250318,123600,717663600,50300,50100,50300,50100,210
20250318,123500,707121800,50300,50100,50300,50100,35
20250318,123400,705365600,50100,50100,50200,50100,27
20250318,123300,704012800,50100,50100,50100,50100,4
20250318,123200,703812400,50100,50100,50300,50100,40
20250318,123100,701804800,50100,50100,50200,50100,33
20250318,123000,700151400,50200,50100,50300,50100,23
20250318,122900,698998700,50300,50200,50300,50200,5
20250318,122800,698747300,50100,50200,50200,50100,39
20250318,122700,696792500,50200,50100,50200,50100,30
20250318,122600,695288700,50100,50100,50100,50100,0
20250318,122500,695288700,50100,50100,50100,50100,33
20250318,122400,693635400,50100,50100,50200,50100,21
20250318,122300,692583100,50200,50200,50300,50200,46
20250318,122200,690272500,50200,50100,50200,50100,21
20250318,122100,689218700,50200,50200,50200,50100,20
20250318,122000,688215900,50100,50100,50100,50100,27
20250318,121900,686863200,50200,50100,50200,50100,15
20250318,121800,686111600,50100,50100,50100,50100,23
20250318,121700,684959300,50200,50200,50300,50200,33
20250318,121600,683302500,50200,50200,50200,50200,6
20250318,121500,683001300,50200,50200,50200,50200,24
20250318,121400,681796500,50200,50200,50200,50200,22
20250318,121300,680692100,50200,50300,50300,50200,33
20250318,121200,679032700,50100,50100,50200,50100,28
20250318,121100,677629800,50200,50100,50200,50100,27
20250318,121000,676277000,50100,50100,50300,50100,34
20250318,120900,674571000,50200,50100,50200,50100,40
20250318,120800,672563500,50100,50100,50100,50100,22
20250318,120700,671461300,50100,50100,50100,50100,25
20250318,120600,670208800,50100,50100,50100,50100,8
20250318,120500,669808000,50100,50200,50200,50100,63
20250318,120400,666648500,50100,50200,50200,50100,29
20250318,120300,665193100,50200,50200,50200,50200,55
20250318,120200,662432100,50200,50200,50300,50200,32
20250318,120100,660825600,50200,50200,50200,50200,17
20250318,120000,659972200,50300,50300,50300,50100,122
20250318,115900,653850000,50300,50300,50300,50200,6
20250318,115800,653548400,50100,50100,50300,50100,25
20250318,115700,652295100,50100,50100,50200,50100,79
20250318,115600,648337100,50200,50200,50200,50100,114
20250318,115500,642614400,50100,50200,50200,50000,23
20250318,115400,641462500,50100,50100,50100,50100,119
20250318,115300,635500600,50200,50100,50200,50100,18
20250318,115200,634598300,50200,50200,50200,50100,54
20250318,115100,631892700,50100,50100,50200,50100,34
20250318,115000,630189200,50100,50100,50200,50100,19
20250318,114900,629237200,50100,50300,50300,50100,59
20250318,114800,626281100,50200,50300,50300,50100,31
20250318,114700,624727700,50200,50100,50200,50100,62
20250318,114600,621621200,50200,50100,50200,50100,49
20250318,114500,619166200,50100,50100,50200,50100,142
20250318,114400,612040500,50200,50300,50300,50200,233
20250318,114300,600342800,50300,50300,50300,50300,0
20250318,114200,600342800,50300,50300,50300,50300,0
20250318,114100,600342800,50300,50300,50300,50300,0
20250318,114000,600342800,50300,50300,50300,50300,0
20250318,113900,600342800,50300,50300,50300,50300,0
20250318,113800,600342800,50300,50300,50300,50300,0
20250318,113700,600342800,50300,50300,50300,50300,0
20250318,113600,600342800,50300,50200,50300,50200,4
20250318,113500,600141900,50200,50200,50300,50200,71
20250318,113400,596577500,50300,50300,50300,50200,37
20250318,113300,594719400,50300,50200,50300,50200,19
20250318,113200,593765500,50400,50200,50400,50200,16
20250318,113100,592961200,50200,50200,50200,50200,77
20250318,113000,589095800,50200,50300,50300,50200,23
20250318,112900,587940900,50200,50300,50300,50200,9
20250318,112800,587489000,50300,50500,50500,50300,63
20250318,112700,584319500,50300,50200,50500,50200,47
20250318,112600,581956800,50200,50200,50400,50200,222
20250318,112500,570797500,50200,50400,50500,50200,34
20250318,112400,569090000,50400,50300,50400,50200,72
20250318,112300,565468900,50300,50200,50500,50200,53
20250318,112200,562806400,50500,50400,50500,50400,19
20250318,112100,561848500,50300,50500,50500,50200,63
20250318,112000,558680900,50500,50200,50500,50200,29
20250318,111900,557223900,50200,50300,50400,50200,66
20250318,111800,553905800,50200,50200,50500,50200,23
20250318,111700,552750900,50500,50300,50500,50300,33
20250318,111600,551089000,50300,50500,50500,50200,52
20250318,111500,548473400,50300,50300,50500,50200,139
20250318,111400,541482900,50200,50300,50400,50200,259
20250318,111300,528437700,50400,50200,50400,50200,46
20250318,111200,526124500,50300,50300,50300,50300,42
20250318,111100,524011900,50300,50400,50400,50300,246
20250318,111000,511637300,50300,50400,50400,50300,128
20250318,110900,505186400,50500,50400,50500,50400,50
20250318,110800,502666000,50500,50400,50500,50400,33
20250318,110700,501002400,50400,50400,50500,50400,79
20250318,110600,497020700,50400,50400,50500,50400,36
20250318,110500,495206000,50500,50400,50500,50400,5
20250318,110400,494953900,50400,50400,50500,50400,102
20250318,110300,489813000,50400,50500,50500,50400,47
20250318,110200,487443800,50400,50400,50400,50400,29
20250318,110100,485982200,50700,50700,50700,50400,20
20250318,110000,484972700,50500,50400,50500,50400,118
20250318,105900,479017700,50700,50500,50700,50500,17
20250318,105800,478158800,50400,50500,50500,50400,78
20250318,105700,474224300,50500,50400,50700,50400,46
20250318,105600,471903900,50700,50400,50700,50400,28
20250318,105500,470492000,50500,50400,50500,50400,122
20250318,105400,464331700,50400,50500,50600,50400,104
20250318,105300,459082800,50600,50500,50600,50500,15
20250318,105200,458324900,50500,50700,50700,50500,24
20250318,105100,457111100,50500,50700,50700,50500,77
20250318,105000,453217200,50500,50700,50700,50500,27
20250318,104900,451853000,50800,50600,50800,50500,85
20250318,104800,447543600,50700,50500,50700,50500,44
20250318,104700,445321200,50600,50700,50700,50500,94
20250318,104600,440566200,50700,50500,50700,50500,32
20250318,104500,438949400,50600,50700,50700,50600,69
20250318,104400,435457700,50700,50700,50700,50500,68
20250318,104300,432018700,50700,50500,50700,50500,53
20250318,104200,429341200,50600,50800,50800,50600,7
20250318,104100,428986400,50800,50500,50800,50500,20
20250318,104000,427975200,50800,50700,50800,50500,80
20250318,103900,423929000,50600,50800,50800,50500,9
20250318,103800,423473200,50800,50500,50800,50500,112
20250318,103700,417797800,50800,50500,50800,50500,30
20250318,103600,416281600,50800,50600,50800,50500,160
20250318,103500,408172400,50600,50700,50700,50600,64
20250318,103400,404933900,50500,50800,50800,50500,45
20250318,103300,402656500,50800,50500,50800,50500,114
20250318,103200,396885200,50800,50800,50800,50700,267
20250318,103100,383345800,50800,50700,50800,50500,84
20250318,103000,379091800,50800,50500,50800,50500,72
20250318,102900,375446300,50800,50800,50800,50700,5
20250318,102800,375192500,50800,50800,50800,50500,90
20250318,102700,370634300,50800,50700,50800,50500,32
20250318,102600,369015000,50700,50800,50800,50500,174
20250318,102500,360198400,50700,50500,50800,50500,20
20250318,102400,359187400,50800,50700,50800,50500,75
20250318,102300,355386800,50500,50800,50800,50500,39
20250318,102200,353416100,50800,50800,50800,50500,7
20250318,102100,353062000,50500,50700,50800,50500,84
20250318,102000,348806900,50700,50500,50700,50500,45
20250318,101900,346531200,50800,50700,50800,50600,69
20250318,101800,343037200,50800,50800,50800,50600,8
20250318,101700,342631800,50900,50700,50900,50500,261
20250318,101600,329400300,50900,50500,50900,50500,33
20250318,101500,327729000,50500,50800,50900,50500,201
20250318,101400,317519300,50800,50600,50900,50500,320
20250318,101300,301323900,50600,50600,50900,50600,37
20250318,101200,299451400,50600,50800,50900,50600,72
20250318,101100,295796000,50600,50900,50900,50600,26
20250318,101000,294478900,50600,50700,50800,50600,56
20250318,100900,291638900,50700,50700,50800,50700,77
20250318,100800,287733900,50700,50800,50800,50700,2
20250318,100700,287632400,50800,50900,50900,50700,190
20250318,100600,277969700,50800,50800,50800,50800,27
20250318,100500,276598100,50800,50800,50800,50800,1
20250318,100400,276547300,50900,50900,50900,50800,74
20250318,100300,272785700,50900,50900,50900,50900,2
20250318,100200,272683900,50700,50700,50900,50700,10
20250318,100100,272176700,50700,50700,50700,50700,14
20250318,100000,271466900,50800,50900,50900,50800,25
20250318,095900,270196300,50700,50700,50700,50700,18
20250318,095800,269283700,50700,50800,50900,50700,155
20250318,095700,261398400,50700,50700,50700,50700,0
20250318,095600,261398400,50700,50700,50700,50700,5
20250318,095500,261144900,50700,50600,50700,50600,4
20250318,095400,260942200,50600,50600,50600,50600,4
20250318,095300,260739800,50900,50800,50900,50600,40
20250318,095200,258708500,50800,50600,50800,50600,11
20250318,095100,258150400,50600,50700,50900,50600,120
20250318,095000,252077300,50700,50700,50700,50600,38
20250318,094900,250152500,50800,50800,50800,50800,54
20250318,094800,247409300,50900,50800,50900,50800,9
20250318,094700,246951900,50900,50900,50900,50900,0
20250318,094600,246951900,50900,50700,50900,50700,864
20250318,094500,203057500,50600,50600,50800,50600,81
20250318,094400,198952400,50700,50600,50700,50600,92
20250318,094300,194288200,50600,50700,50700,50600,7
20250318,094200,193933700,50700,50600,50700,50600,24
20250318,094100,192717300,50700,50700,50700,50700,19
20250318,094000,191754000,50600,50600,50600,50600,8
20250318,093900,191349200,50700,50650,50700,50650,46
20250318,093800,189018400,50600,50600,50700,50600,26
20250318,093700,187702500,50600,50600,50600,50600,16
20250318,093600,186892900,50600,50600,50600,50600,2
20250318,093500,186791700,50600,50600,50600,50600,22
20250318,093400,185678500,50600,50600,50600,50600,5
20250318,093300,185425500,50800,50800,50800,50800,1
20250318,093200,185374700,50600,50700,50700,50600,21
20250318,093100,184311700,50800,50700,50800,50700,167
20250318,093000,175831000,50600,50600,50600,50600,4
20250318,092900,175628600,50600,50600,50700,50600,8
20250318,092800,175223700,50700,50700,50700,50700,23
20250318,092700,174057600,50600,50700,50700,50600,14
20250318,092600,173348200,50700,50800,50800,50700,73
20250318,092500,169645500,50700,50700,50700,50700,30
20250318,092400,168124500,50700,50700,50700,50700,16
20250318,092300,167313300,50700,50800,50800,50700,445
20250318,092200,144744400,50800,50700,50800,50700,59
20250318,092100,141747700,50700,50700,50700,50700,7
20250318,092000,141392800,50700,50700,50700,50700,0
20250318,091900,141392800,50700,50700,50700,50700,4
20250318,091800,141190000,50700,50600,50700,50600,34
20250318,091700,139466700,50600,50600,50600,50600,18
20250318,091600,138555900,50800,50800,50800,50600,530
20250318,091500,111635900,50500,50500,50500,50500,0
20250318,091400,111635900,50500,50700,50800,50500,222
20250318,091300,100361500,50700,50700,50700,50700,51
20250318,091200,97775800,50800,50700,50800,50700,528
20250318,091100,70955000,50700,50700,50700,50700,205
20250318,091000,60561500,50800,50900,50900,50800,121
20250318,090900,54414600,50800,50800,50800,50800,128
20250318,090800,47912200,50800,50800,50800,50800,22
20250318,090700,46794600,50800,50800,50800,50800,1
20250318,090600,46743800,50800,50700,50800,50700,7
20250318,090500,46388400,50700,50700,50700,50700,4
20250318,090400,46185600,50900,50900,50900,50900,390
20250318,090300,26334600,50700,50700,50900,50700,369
20250318,090200,7559800,50700,50700,50700,50700,4
20250318,090100,7357000,50800,50600,50800,50600,36
20250318,090000,5533400,50800,50800,50800,50700,109
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 204000 1584365075 50000 50000 50000 50000 1796
3 20250318 203900 1584365075 50000 50000 50000 50000 0
4 20250318 203800 1584365075 50000 50000 50000 50000 0
5 20250318 203700 1584365075 50000 50000 50000 50000 0
6 20250318 203600 1584365075 50000 50000 50000 50000 0
7 20250318 203500 1584365075 50000 50000 50000 50000 0
8 20250318 203400 1584365075 50000 50000 50000 50000 0
9 20250318 203300 1584365075 50000 50000 50000 50000 0
10 20250318 203200 1584365075 50000 50000 50000 50000 0
11 20250318 203100 1584365075 50000 50000 50000 50000 0
12 20250318 203000 1584365075 50000 50000 50000 50000 0
13 20250318 202900 1584365075 50000 50000 50000 50000 0
14 20250318 202800 1584365075 50000 50000 50000 50000 0
15 20250318 202700 1584365075 50000 50000 50000 50000 0
16 20250318 202600 1584365075 50000 50000 50000 50000 0
17 20250318 202500 1584365075 50000 50000 50000 50000 0
18 20250318 202400 1584365075 50000 50000 50000 50000 0
19 20250318 202300 1584365075 50000 50000 50000 50000 0
20 20250318 202200 1584365075 50000 50000 50000 50000 0
21 20250318 202100 1584365075 50000 50000 50000 50000 0
22 20250318 202000 1584365075 50000 50000 50000 50000 0
23 20250318 201900 1584365075 50000 50000 50000 50000 0
24 20250318 201800 1584365075 50000 50000 50000 50000 0
25 20250318 201700 1584365075 50000 50000 50000 50000 0
26 20250318 201600 1584365075 50000 50000 50000 50000 0
27 20250318 201500 1584365075 50000 50000 50000 50000 0
28 20250318 201400 1584365075 50000 50000 50000 50000 0
29 20250318 201300 1584365075 50000 50000 50000 50000 0
30 20250318 201200 1584365075 50000 50000 50000 50000 0
31 20250318 201100 1584365075 50000 50000 50000 50000 0
32 20250318 201000 1584365075 50000 50000 50000 50000 1796
33 20250318 200900 1584365075 50000 50000 50000 50000 0
34 20250318 200800 1584365075 50000 50000 50000 50000 0
35 20250318 200700 1584365075 50000 50000 50000 50000 0
36 20250318 200600 1584365075 50000 50000 50000 50000 0
37 20250318 200500 1584365075 50000 50000 50000 50000 0
38 20250318 200400 1584365075 50000 50000 50000 50000 0
39 20250318 200300 1584365075 50000 50000 50000 50000 0
40 20250318 200200 1584365075 50000 50000 50000 50000 0
41 20250318 200100 1584365075 50000 50000 50000 50000 0
42 20250318 200000 1584365075 50000 50000 50000 50000 0
43 20250318 195900 1584365075 50000 50000 50000 50000 0
44 20250318 195800 1584365075 50000 50000 50000 50000 0
45 20250318 195700 1584365075 50000 50000 50000 50000 0
46 20250318 195600 1584365075 50000 50000 50000 50000 0
47 20250318 195500 1584365075 50000 50000 50000 50000 0
48 20250318 195400 1584365075 50000 50000 50000 50000 0
49 20250318 195300 1584365075 50000 50000 50000 50000 0
50 20250318 195200 1584365075 50000 50000 50000 50000 0
51 20250318 195100 1584365075 50000 50000 50000 50000 0
52 20250318 195000 1584365075 50000 50000 50000 50000 0
53 20250318 194900 1584365075 50000 50000 50000 50000 0
54 20250318 194800 1584365075 50000 50000 50000 50000 0
55 20250318 194700 1584365075 50000 50000 50000 50000 0
56 20250318 194600 1584365075 50000 50000 50000 50000 0
57 20250318 194500 1584365075 50000 50000 50000 50000 0
58 20250318 194400 1584365075 50000 50000 50000 50000 0
59 20250318 194300 1584365075 50000 50000 50000 50000 0
60 20250318 194200 1584365075 50000 50000 50000 50000 0
61 20250318 194100 1584365075 50000 50000 50000 50000 0
62 20250318 194000 1584365075 50000 50000 50000 50000 1796
63 20250318 193900 1584365075 50000 50000 50000 50000 0
64 20250318 193800 1584365075 50000 50000 50000 50000 0
65 20250318 193700 1584365075 50000 50000 50000 50000 0
66 20250318 193600 1584365075 50000 50000 50000 50000 0
67 20250318 193500 1584365075 50000 50000 50000 50000 0
68 20250318 193400 1584365075 50000 50000 50000 50000 0
69 20250318 193300 1584365075 50000 50000 50000 50000 0
70 20250318 193200 1584365075 50000 50000 50000 50000 0
71 20250318 193100 1584365075 50000 50000 50000 50000 0
72 20250318 193000 1584365075 50000 50000 50000 50000 0
73 20250318 192900 1584365075 50000 50000 50000 50000 0
74 20250318 192800 1584365075 50000 50000 50000 50000 0
75 20250318 192700 1584365075 50000 50000 50000 50000 0
76 20250318 192600 1584365075 50000 50000 50000 50000 0
77 20250318 192500 1584365075 50000 50000 50000 50000 0
78 20250318 192400 1584365075 50000 50000 50000 50000 0
79 20250318 192300 1584365075 50000 50000 50000 50000 0
80 20250318 192200 1584365075 50000 50000 50000 50000 0
81 20250318 192100 1584365075 50000 50000 50000 50000 0
82 20250318 192000 1584365075 50000 50000 50000 50000 0
83 20250318 191900 1584365075 50000 50000 50000 50000 0
84 20250318 191800 1584365075 50000 50000 50000 50000 0
85 20250318 191700 1584365075 50000 50000 50000 50000 0
86 20250318 191600 1584365075 50000 50000 50000 50000 0
87 20250318 191500 1584365075 50000 50000 50000 50000 0
88 20250318 191400 1584365075 50000 50000 50000 50000 0
89 20250318 191300 1584365075 50000 50000 50000 50000 0
90 20250318 191200 1584365075 50000 50000 50000 50000 0
91 20250318 191100 1584365075 50000 50000 50000 50000 0
92 20250318 191000 1584365075 50000 50000 50000 50000 1796
93 20250318 190900 1584365075 50000 50000 50000 50000 0
94 20250318 190800 1584365075 50000 50000 50000 50000 0
95 20250318 190700 1584365075 50000 50000 50000 50000 0
96 20250318 190600 1584365075 50000 50000 50000 50000 0
97 20250318 190500 1584365075 50000 50000 50000 50000 0
98 20250318 190400 1584365075 50000 50000 50000 50000 0
99 20250318 190300 1584365075 50000 50000 50000 50000 0
100 20250318 190200 1584365075 50000 50000 50000 50000 0
101 20250318 190100 1584365075 50000 50000 50000 50000 0
102 20250318 190000 1584365075 50000 50000 50000 50000 0
103 20250318 185900 1584365075 50000 50000 50000 50000 0
104 20250318 185800 1584365075 50000 50000 50000 50000 0
105 20250318 185700 1584365075 50000 50000 50000 50000 0
106 20250318 185600 1584365075 50000 50000 50000 50000 0
107 20250318 185500 1584365075 50000 50000 50000 50000 0
108 20250318 185400 1584365075 50000 50000 50000 50000 0
109 20250318 185300 1584365075 50000 50000 50000 50000 0
110 20250318 185200 1584365075 50000 50000 50000 50000 0
111 20250318 185100 1584365075 50000 50000 50000 50000 0
112 20250318 185000 1584365075 50000 50000 50000 50000 0
113 20250318 184900 1584365075 50000 50000 50000 50000 0
114 20250318 184800 1584365075 50000 50000 50000 50000 0
115 20250318 184700 1584365075 50000 50000 50000 50000 0
116 20250318 184600 1584365075 50000 50000 50000 50000 0
117 20250318 184500 1584365075 50000 50000 50000 50000 0
118 20250318 184400 1584365075 50000 50000 50000 50000 0
119 20250318 184300 1584365075 50000 50000 50000 50000 0
120 20250318 184200 1584365075 50000 50000 50000 50000 0
121 20250318 184100 1584365075 50000 50000 50000 50000 0
122 20250318 184000 1584365075 50000 50000 50000 50000 1796
123 20250318 183900 1584365075 50000 50000 50000 50000 0
124 20250318 183800 1584365075 50000 50000 50000 50000 0
125 20250318 183700 1584365075 50000 50000 50000 50000 0
126 20250318 183600 1584365075 50000 50000 50000 50000 0
127 20250318 183500 1584365075 50000 50000 50000 50000 0
128 20250318 183400 1584365075 50000 50000 50000 50000 0
129 20250318 183300 1584365075 50000 50000 50000 50000 0
130 20250318 183200 1584365075 50000 50000 50000 50000 0
131 20250318 183100 1584365075 50000 50000 50000 50000 0
132 20250318 183000 1584365075 50000 50000 50000 50000 0
133 20250318 182900 1584365075 50000 50000 50000 50000 0
134 20250318 182800 1584365075 50000 50000 50000 50000 0
135 20250318 182700 1584365075 50000 50000 50000 50000 0
136 20250318 182600 1584365075 50000 50000 50000 50000 0
137 20250318 182500 1584365075 50000 50000 50000 50000 0
138 20250318 182400 1584365075 50000 50000 50000 50000 0
139 20250318 182300 1584365075 50000 50000 50000 50000 0
140 20250318 182200 1584365075 50000 50000 50000 50000 0
141 20250318 182100 1584365075 50000 50000 50000 50000 0
142 20250318 182000 1584365075 50000 50000 50000 50000 0
143 20250318 181900 1584365075 50000 50000 50000 50000 0
144 20250318 181800 1584365075 50000 50000 50000 50000 0
145 20250318 181700 1584365075 50000 50000 50000 50000 0
146 20250318 181600 1584365075 50000 50000 50000 50000 0
147 20250318 181500 1584365075 50000 50000 50000 50000 0
148 20250318 181400 1584365075 50000 50000 50000 50000 0
149 20250318 181300 1584365075 50000 50000 50000 50000 0
150 20250318 181200 1584365075 50000 50000 50000 50000 0
151 20250318 181100 1584365075 50000 50000 50000 50000 0
152 20250318 181000 1584365075 50000 50000 50000 50000 1796
153 20250318 180900 1584365075 50000 50000 50000 50000 0
154 20250318 180800 1584365075 50000 50000 50000 50000 0
155 20250318 180700 1584365075 50000 50000 50000 50000 0
156 20250318 180600 1584365075 50000 50000 50000 50000 0
157 20250318 180500 1584365075 50000 50000 50000 50000 0
158 20250318 180400 1584365075 50000 50000 50000 50000 0
159 20250318 180300 1584365075 50000 50000 50000 50000 0
160 20250318 180200 1584365075 50000 50000 50000 50000 0
161 20250318 180100 1584365075 50000 50000 50000 50000 0
162 20250318 180000 1584365075 50000 50000 50000 50000 0
163 20250318 175900 1584365075 50000 50000 50000 50000 0
164 20250318 175800 1584365075 50000 50000 50000 50000 0
165 20250318 175700 1584365075 50000 50000 50000 50000 0
166 20250318 175600 1584365075 50000 50000 50000 50000 0
167 20250318 175500 1584365075 50000 50000 50000 50000 0
168 20250318 175400 1584365075 50000 50000 50000 50000 0
169 20250318 175300 1584365075 50000 50000 50000 50000 0
170 20250318 175200 1584365075 50000 50000 50000 50000 0
171 20250318 175100 1584365075 50000 50000 50000 50000 0
172 20250318 175000 1584365075 50000 50000 50000 50000 0
173 20250318 174900 1584365075 50000 50000 50000 50000 0
174 20250318 174800 1584365075 50000 50000 50000 50000 0
175 20250318 174700 1584365075 50000 50000 50000 50000 0
176 20250318 174600 1584365075 50000 50000 50000 50000 0
177 20250318 174500 1584365075 50000 50000 50000 50000 0
178 20250318 174400 1584365075 50000 50000 50000 50000 0
179 20250318 174300 1584365075 50000 50000 50000 50000 0
180 20250318 174200 1584365075 50000 50000 50000 50000 0
181 20250318 174100 1584365075 50000 50000 50000 50000 0
182 20250318 174000 1584365075 50000 50000 50000 50000 1796
183 20250318 173900 1584365075 50000 50000 50000 50000 0
184 20250318 173800 1584365075 50000 50000 50000 50000 0
185 20250318 173700 1584365075 50000 50000 50000 50000 0
186 20250318 173600 1584365075 50000 50000 50000 50000 0
187 20250318 173500 1584365075 50000 50000 50000 50000 0
188 20250318 173400 1584365075 50000 50000 50000 50000 0
189 20250318 173300 1584365075 50000 50000 50000 50000 0
190 20250318 173200 1584365075 50000 50000 50000 50000 0
191 20250318 173100 1584365075 50000 50000 50000 50000 0
192 20250318 173000 1584365075 50000 50000 50000 50000 0
193 20250318 172900 1584365075 50000 50000 50000 50000 0
194 20250318 172800 1584365075 50000 50000 50000 50000 0
195 20250318 172700 1584365075 50000 50000 50000 50000 0
196 20250318 172600 1584365075 50000 50000 50000 50000 0
197 20250318 172500 1584365075 50000 50000 50000 50000 0
198 20250318 172400 1584365075 50000 50000 50000 50000 0
199 20250318 172300 1584365075 50000 50000 50000 50000 0
200 20250318 172200 1584365075 50000 50000 50000 50000 0
201 20250318 172100 1584365075 50000 50000 50000 50000 0
202 20250318 172000 1584365075 50000 50000 50000 50000 0
203 20250318 171900 1584365075 50000 50000 50000 50000 0
204 20250318 171800 1584365075 50000 50000 50000 50000 0
205 20250318 171700 1584365075 50000 50000 50000 50000 0
206 20250318 171600 1584365075 50000 50000 50000 50000 0
207 20250318 171500 1584365075 50000 50000 50000 50000 0
208 20250318 171400 1584365075 50000 50000 50000 50000 0
209 20250318 171300 1584365075 50000 50000 50000 50000 0
210 20250318 171200 1584365075 50000 50000 50000 50000 0
211 20250318 171100 1584365075 50000 50000 50000 50000 0
212 20250318 171000 1584365075 50000 50000 50000 50000 1796
213 20250318 170900 1584365075 50000 50000 50000 50000 0
214 20250318 170800 1584365075 50000 50000 50000 50000 0
215 20250318 170700 1584365075 50000 50000 50000 50000 0
216 20250318 170600 1584365075 50000 50000 50000 50000 0
217 20250318 170500 1584365075 50000 50000 50000 50000 0
218 20250318 170400 1584365075 50000 50000 50000 50000 0
219 20250318 170300 1584365075 50000 50000 50000 50000 0
220 20250318 170200 1584365075 50000 50000 50000 50000 0
221 20250318 170100 1584365075 50000 50000 50000 50000 0
222 20250318 170000 1584365075 50000 50000 50000 50000 0
223 20250318 165900 1584365075 50000 50000 50000 50000 0
224 20250318 165800 1584365075 50000 50000 50000 50000 0
225 20250318 165700 1584365075 50000 50000 50000 50000 0
226 20250318 165600 1584365075 50000 50000 50000 50000 0
227 20250318 165500 1584365075 50000 50000 50000 50000 0
228 20250318 165400 1584365075 50000 50000 50000 50000 0
229 20250318 165300 1584365075 50000 50000 50000 50000 0
230 20250318 165200 1584365075 50000 50000 50000 50000 0
231 20250318 165100 1584365075 50000 50000 50000 50000 0
232 20250318 165000 1584365075 50000 50000 50000 50000 0
233 20250318 164900 1584365075 50000 50000 50000 50000 0
234 20250318 164800 1584365075 50000 50000 50000 50000 0
235 20250318 164700 1584365075 50000 50000 50000 50000 0
236 20250318 164600 1584365075 50000 50000 50000 50000 0
237 20250318 164500 1584365075 50000 50000 50000 50000 0
238 20250318 164400 1584365075 50000 50000 50000 50000 0
239 20250318 164300 1584365075 50000 50000 50000 50000 0
240 20250318 164200 1584365075 50000 50000 50000 50000 0
241 20250318 164100 1584365075 50000 50000 50000 50000 0
242 20250318 164000 1584365075 50000 50000 50000 50000 1796
243 20250318 163900 1584365075 50000 50000 50000 50000 0
244 20250318 163800 1584365075 50000 50000 50000 50000 0
245 20250318 163700 1584365075 50000 50000 50000 50000 0
246 20250318 163600 1584365075 50000 50000 50000 50000 0
247 20250318 163500 1584365075 50000 50000 50000 50000 0
248 20250318 163400 1584365075 50000 50000 50000 50000 0
249 20250318 163300 1584365075 50000 50000 50000 50000 0
250 20250318 163200 1584365075 50000 50000 50000 50000 0
251 20250318 163100 1584365075 50000 50000 50000 50000 0
252 20250318 163000 1584365075 50000 50000 50000 50000 0
253 20250318 162900 1584365075 50000 50000 50000 50000 0
254 20250318 162800 1584365075 50000 50000 50000 50000 0
255 20250318 162700 1584365075 50000 50000 50000 50000 0
256 20250318 162600 1584365075 50000 50000 50000 50000 0
257 20250318 162500 1584365075 50000 50000 50000 50000 0
258 20250318 162400 1584365075 50000 50000 50000 50000 0
259 20250318 162300 1584365075 50000 50000 50000 50000 0
260 20250318 162200 1584365075 50000 50000 50000 50000 0
261 20250318 162100 1584365075 50000 50000 50000 50000 0
262 20250318 162000 1584365075 50000 50000 50000 50000 0
263 20250318 161900 1584365075 50000 50000 50000 50000 0
264 20250318 161800 1584365075 50000 50000 50000 50000 0
265 20250318 161700 1584365075 50000 50000 50000 50000 0
266 20250318 161600 1584365075 50000 50000 50000 50000 0
267 20250318 161500 1584365075 50000 50000 50000 50000 0
268 20250318 161400 1584365075 50000 50000 50000 50000 0
269 20250318 161300 1584365075 50000 50000 50000 50000 0
270 20250318 161200 1584365075 50000 50000 50000 50000 0
271 20250318 161100 1584365075 50000 50000 50000 50000 0
272 20250318 161000 1584365075 50000 50000 50000 50000 1796
273 20250318 160900 1584365075 50000 50000 50000 50000 0
274 20250318 160800 1584365075 50000 50000 50000 50000 0
275 20250318 160700 1584365075 50000 50000 50000 50000 0
276 20250318 160600 1584365075 50000 50000 50000 50000 0
277 20250318 160500 1584365075 50000 50000 50000 50000 0
278 20250318 160400 1584365075 50000 50000 50000 50000 0
279 20250318 160300 1584365075 50000 50000 50000 50000 0
280 20250318 160200 1584365075 50000 50000 50000 50000 0
281 20250318 160100 1584365075 50000 50000 50000 50000 0
282 20250318 160000 1584365075 50000 50000 50000 50000 0
283 20250318 155900 1584365075 50000 50000 50000 50000 0
284 20250318 155800 1584365075 50000 50000 50000 50000 0
285 20250318 155700 1584365075 50000 50000 50000 50000 0
286 20250318 155600 1584365075 50000 50000 50000 50000 0
287 20250318 155500 1584365075 50000 50000 50000 50000 0
288 20250318 155400 1584365075 50000 50000 50000 50000 0
289 20250318 155300 1584365075 50000 50000 50000 50000 0
290 20250318 155200 1584365075 50000 50000 50000 50000 0
291 20250318 155100 1584365075 50000 50000 50000 50000 0
292 20250318 155000 1584365075 50000 50000 50000 50000 0
293 20250318 154900 1584365075 50000 50000 50000 50000 0
294 20250318 154800 1584365075 50000 50000 50000 50000 0
295 20250318 154700 1584365075 50000 50000 50000 50000 0
296 20250318 154600 1584365075 50000 50000 50000 50000 0
297 20250318 154500 1584365075 50000 50000 50000 50000 0
298 20250318 154400 1584365075 50000 50000 50000 50000 0
299 20250318 154300 1584365075 50000 50000 50000 50000 0
300 20250318 154200 1584365075 50000 50000 50000 50000 0
301 20250318 154100 1584365075 50000 50000 50000 50000 0
302 20250318 154000 1584365075 50000 50000 50000 50000 1796
303 20250318 153900 1584365075 50000 50000 50000 50000 0
304 20250318 153800 1584365075 50000 50000 50000 50000 0
305 20250318 153700 1584365075 50000 50000 50000 50000 0
306 20250318 153600 1584365075 50000 50000 50000 50000 0
307 20250318 153500 1584365075 50000 50000 50000 50000 0
308 20250318 153400 1584365075 50000 50000 50000 50000 0
309 20250318 153300 1584365075 50000 50000 50000 50000 0
310 20250318 153200 1584365075 50000 50000 50000 50000 0
311 20250318 153100 1584365075 50000 50000 50000 50000 0
312 20250318 153000 1584365075 50000 50000 50000 50000 1796
313 20250318 152900 1494565075 50300 50300 50300 50300 0
314 20250318 152800 1494565075 50300 50300 50300 50300 0
315 20250318 152700 1494565075 50300 50300 50300 50300 0
316 20250318 152600 1494565075 50300 50300 50300 50300 0
317 20250318 152500 1494565075 50300 50300 50300 50300 0
318 20250318 152400 1494565075 50300 50300 50300 50300 0
319 20250318 152300 1494565075 50300 50300 50300 50300 0
320 20250318 152200 1494565075 50300 50300 50300 50300 0
321 20250318 152100 1494565075 50300 50300 50300 50300 0
322 20250318 152000 1494565075 50300 50300 50300 50300 0
323 20250318 151900 1494565075 50300 50100 50300 50100 203
324 20250318 151800 1484369875 50200 50100 50200 50100 93
325 20250318 151700 1479706075 50100 50200 50200 50100 171
326 20250318 151600 1471138575 50100 50200 50200 50100 375
327 20250318 151500 1452344075 50200 50200 50200 50100 165
328 20250318 151400 1444063475 50200 50200 50200 50200 179
329 20250318 151300 1435077675 50200 50200 50200 50100 367
330 20250318 151200 1416654375 50200 50200 50200 50100 272
331 20250318 151100 1403005375 50200 50100 50200 50100 74
332 20250318 151000 1399292175 50200 50200 50200 50100 94
333 20250318 150900 1394577675 50200 50200 50200 50100 158
334 20250318 150800 1386646475 50100 50200 50200 50100 244
335 20250318 150700 1374410425 50200 50200 50200 50100 18
336 20250318 150600 1373507225 50200 50200 50200 50200 61
337 20250318 150500 1370445025 50100 50200 50200 50100 73
338 20250318 150400 1366782025 50200 50200 50200 50100 28
339 20250318 150300 1365377525 50100 50200 50200 50100 78
340 20250318 150200 1361464025 50200 50200 50200 50100 74
341 20250318 150100 1357749725 50200 50200 50200 50200 20
342 20250318 150000 1356745725 50200 50100 50200 50100 128
343 20250318 145900 1350320725 50200 50200 50200 50200 62
344 20250318 145800 1347208325 50200 50200 50200 50100 18
345 20250318 145700 1346304925 50200 50200 50200 50100 57
346 20250318 145600 1343443625 50200 50200 50200 50100 71
347 20250318 145500 1339880325 50200 50100 50200 50100 19
348 20250318 145400 1338926725 50200 50200 50200 50200 61
349 20250318 145300 1335864525 50200 50200 50200 50200 64
350 20250318 145200 1332651725 50200 50200 50200 50100 47
351 20250318 145100 1330292625 50200 50200 50200 50200 72
352 20250318 145000 1326678225 50200 50200 50200 50100 32
353 20250318 144900 1325072125 50200 50100 50200 50100 76
354 20250318 144800 1321259725 50200 50200 50200 50100 63
355 20250318 144700 1318097425 50100 50100 50200 50100 39
356 20250318 144600 1316142025 50200 50200 50200 50100 79
357 20250318 144500 1312178625 50200 50100 50200 50100 109
358 20250318 144400 1306711325 50200 50200 50200 50100 40
359 20250318 144300 1304705725 50200 50100 50200 50000 112
360 20250318 144200 1299095825 50100 50100 50100 50000 664
361 20250318 144100 1265889225 50100 50100 50100 50000 20
362 20250318 144000 1264887625 50000 50000 50100 50000 83
363 20250318 143900 1260731925 50100 50000 50100 50000 78
364 20250318 143800 1256826625 50100 50100 50100 50000 28
365 20250318 143700 1255426225 50100 50000 50100 50000 70
366 20250318 143600 1251921725 50100 50100 50100 50000 103
367 20250318 143500 1246763825 50000 50000 50000 50000 24
368 20250318 143400 1245563825 50100 50100 50100 50100 48
369 20250318 143300 1243159025 50100 50000 50100 50000 238
370 20250318 143200 1231250625 50000 50000 50000 50000 27
371 20250318 143100 1229900625 50000 50100 50100 50000 78
372 20250318 143000 1225995125 50000 50000 50100 50000 92
373 20250318 142900 1221388825 50000 50100 50100 50000 57
374 20250318 142800 1218535425 50100 50000 50100 50000 583
375 20250318 142700 1189384325 50000 50100 50100 50000 78
376 20250318 142600 1185479925 50100 50000 50100 50000 26
377 20250318 142500 1184179825 50000 50000 50100 50000 92
378 20250318 142400 1179575125 50000 50100 50100 50000 37
379 20250318 142300 1177723825 50100 50100 50100 50100 37
380 20250318 142200 1175870125 50000 50100 50100 50000 166
381 20250318 142100 1167556025 50100 50000 50100 49950 125
382 20250318 142000 1161305575 50000 50100 50100 50000 294
383 20250318 141900 1146599975 50200 50000 50200 50000 325
384 20250318 141800 1130346675 50000 50100 50100 50000 38
385 20250318 141700 1128446275 50100 50000 50100 50000 54
386 20250318 141600 1125741575 50000 50000 50100 49950 716
387 20250318 141500 1089938725 50000 50100 50100 50000 24
388 20250318 141400 1088738625 50100 50000 50100 50000 78
389 20250318 141300 1084834225 50000 50200 50200 50000 378
390 20250318 141200 1065892125 50100 50100 50100 50100 25
391 20250318 141100 1064639625 50200 50100 50200 50100 81
392 20250318 141000 1060576625 50100 50100 50200 50100 91
393 20250318 140900 1056012925 50100 50100 50100 50100 2
394 20250318 140800 1055912725 50100 50200 50200 50100 71
395 20250318 140700 1052350925 50100 50100 50200 50100 70
396 20250318 140600 1048839525 50100 50100 50100 50100 25
397 20250318 140500 1047587025 50200 50200 50200 50100 110
398 20250318 140400 1042067325 50200 50200 50200 50100 80
399 20250318 140300 1038053825 50100 50300 50300 50100 5
400 20250318 140200 1037802925 50200 50200 50300 50200 50
401 20250318 140100 1035288525 50200 50200 50200 50200 145
402 20250318 140000 1028009525 50200 50200 50200 50200 181
403 20250318 135900 1018923325 50200 50100 50200 50100 43
404 20250318 135800 1016764825 50100 50200 50300 50100 43
405 20250318 135700 1014607225 50200 50100 50200 50100 52
406 20250318 135600 1011999125 50200 50100 50200 50100 71
407 20250318 135500 1008437425 50200 50200 50200 50200 23
408 20250318 135400 1007282825 50200 50200 50300 50200 67
409 20250318 135300 1003915925 50200 50200 50400 50200 75
410 20250318 135200 1000141925 50100 50300 50300 50100 14
411 20250318 135100 999438425 50300 50200 50300 50100 70
412 20250318 135000 995923925 50200 50200 50300 50200 28
413 20250318 134900 994517225 50200 50200 50200 50100 85
414 20250318 134800 990252525 50300 50300 50300 50300 45
415 20250318 134700 987989025 50200 50200 50300 50200 44
416 20250318 134600 985778725 50200 50300 50300 50200 340
417 20250318 134500 968710325 50300 50300 50400 50300 41
418 20250318 134400 966646925 50300 50300 50400 50300 50
419 20250318 134300 964130625 50300 50200 50300 50200 37
420 20250318 134200 962271925 50300 50300 50300 50200 72
421 20250318 134100 958652725 50300 50300 50400 50300 55
422 20250318 134000 955885225 50200 50300 50300 50200 37
423 20250318 133900 954026125 50400 50200 50400 50200 46
424 20250318 133800 951711225 50200 50300 50300 50200 25
425 20250318 133700 950454625 50200 50200 50200 50100 226
426 20250318 133600 939111825 50200 50200 50300 50100 65
427 20250318 133500 935845625 50200 50300 50300 50200 135
428 20250318 133400 929067525 50300 50200 50300 50200 60
429 20250318 133300 926052125 50200 50200 50300 50200 61
430 20250318 133200 922986325 50300 50400 50400 50300 14
431 20250318 133100 922281025 50300 50300 50300 50300 35
432 20250318 133000 920520525 50300 50300 50300 50300 34
433 20250318 132900 918810325 50300 50300 50400 50300 26
434 20250318 132800 917501525 50300 50300 50300 50200 55
435 20250318 132700 914737525 50300 50200 50400 50200 41
436 20250318 132600 912674125 50300 50300 50300 50300 24
437 20250318 132500 911466925 50400 50300 50400 50300 80
438 20250318 132400 907438525 50300 50300 50400 50300 44
439 20250318 132300 905224225 50400 50300 50400 50300 2
440 20250318 132200 905123525 50300 50300 50400 50300 57
441 20250318 132100 902255325 50300 50300 50300 50300 65
442 20250318 132000 898985825 50200 50200 50200 50200 2
443 20250318 131900 898885425 50200 50200 50300 50200 266
444 20250318 131800 885523625 50200 50000 50400 50000 243
445 20250318 131700 873360925 50200 50200 50200 50200 101
446 20250318 131600 868290725 50300 50300 50300 50200 58
447 20250318 131500 865373425 50300 50300 50300 50200 38
448 20250318 131400 863462125 50200 50000 50200 49950 91
449 20250318 131300 858910875 50400 50400 50400 50400 0
450 20250318 131200 858910875 50400 50400 50400 50400 0
451 20250318 131100 858910875 50400 50100 50400 50100 27
452 20250318 131000 857554175 50100 50075 50200 50075 17
453 20250318 130900 856701000 50200 50000 50200 50000 45
454 20250318 130800 854447800 50000 50000 50000 50000 1
455 20250318 130700 854397800 50000 50000 50000 50000 1
456 20250318 130600 854347800 50100 50100 50100 50100 17
457 20250318 130500 853496100 50000 50100 50100 50000 539
458 20250318 130400 826524200 50100 50200 50200 50100 357
459 20250318 130300 808630600 50200 50200 50200 50200 45
460 20250318 130200 806371600 50200 50100 50200 50100 39
461 20250318 130100 804414500 50100 50000 50100 50000 353
462 20250318 130000 786759200 50000 50000 50000 50000 5
463 20250318 125900 786509200 50000 50100 50100 50000 351
464 20250318 125800 768959100 50000 50000 50100 50000 159
465 20250318 125700 761007500 50000 50000 50000 50000 26
466 20250318 125600 759707500 50000 50000 50000 50000 1
467 20250318 125500 759657500 50000 50100 50100 50000 45
468 20250318 125400 757407400 50000 50000 50000 50000 247
469 20250318 125300 745057400 50000 50000 50000 50000 109
470 20250318 125200 739607400 50100 50000 50100 50000 25
471 20250318 125100 738357300 50000 50000 50000 50000 35
472 20250318 125000 736607300 50100 50000 50100 50000 17
473 20250318 124900 735757100 50000 50100 50100 50000 5
474 20250318 124800 735507000 50200 50100 50200 50100 78
475 20250318 124700 731597900 50100 50100 50100 50100 17
476 20250318 124600 730746200 50100 50100 50100 50100 10
477 20250318 124500 730245200 50100 50100 50100 50100 32
478 20250318 124400 728642000 50100 50100 50100 50100 15
479 20250318 124300 727890500 50100 50100 50100 50100 7
480 20250318 124200 727539800 50100 50100 50100 50100 40
481 20250318 124100 725535800 50100 50100 50100 50100 14
482 20250318 124000 724834400 50100 50200 50200 50100 31
483 20250318 123900 723281200 50200 50100 50200 50100 6
484 20250318 123800 722980500 50100 50100 50100 50100 17
485 20250318 123700 722128800 50100 50200 50200 50100 89
486 20250318 123600 717663600 50300 50100 50300 50100 210
487 20250318 123500 707121800 50300 50100 50300 50100 35
488 20250318 123400 705365600 50100 50100 50200 50100 27
489 20250318 123300 704012800 50100 50100 50100 50100 4
490 20250318 123200 703812400 50100 50100 50300 50100 40
491 20250318 123100 701804800 50100 50100 50200 50100 33
492 20250318 123000 700151400 50200 50100 50300 50100 23
493 20250318 122900 698998700 50300 50200 50300 50200 5
494 20250318 122800 698747300 50100 50200 50200 50100 39
495 20250318 122700 696792500 50200 50100 50200 50100 30
496 20250318 122600 695288700 50100 50100 50100 50100 0
497 20250318 122500 695288700 50100 50100 50100 50100 33
498 20250318 122400 693635400 50100 50100 50200 50100 21
499 20250318 122300 692583100 50200 50200 50300 50200 46
500 20250318 122200 690272500 50200 50100 50200 50100 21
501 20250318 122100 689218700 50200 50200 50200 50100 20
502 20250318 122000 688215900 50100 50100 50100 50100 27
503 20250318 121900 686863200 50200 50100 50200 50100 15
504 20250318 121800 686111600 50100 50100 50100 50100 23
505 20250318 121700 684959300 50200 50200 50300 50200 33
506 20250318 121600 683302500 50200 50200 50200 50200 6
507 20250318 121500 683001300 50200 50200 50200 50200 24
508 20250318 121400 681796500 50200 50200 50200 50200 22
509 20250318 121300 680692100 50200 50300 50300 50200 33
510 20250318 121200 679032700 50100 50100 50200 50100 28
511 20250318 121100 677629800 50200 50100 50200 50100 27
512 20250318 121000 676277000 50100 50100 50300 50100 34
513 20250318 120900 674571000 50200 50100 50200 50100 40
514 20250318 120800 672563500 50100 50100 50100 50100 22
515 20250318 120700 671461300 50100 50100 50100 50100 25
516 20250318 120600 670208800 50100 50100 50100 50100 8
517 20250318 120500 669808000 50100 50200 50200 50100 63
518 20250318 120400 666648500 50100 50200 50200 50100 29
519 20250318 120300 665193100 50200 50200 50200 50200 55
520 20250318 120200 662432100 50200 50200 50300 50200 32
521 20250318 120100 660825600 50200 50200 50200 50200 17
522 20250318 120000 659972200 50300 50300 50300 50100 122
523 20250318 115900 653850000 50300 50300 50300 50200 6
524 20250318 115800 653548400 50100 50100 50300 50100 25
525 20250318 115700 652295100 50100 50100 50200 50100 79
526 20250318 115600 648337100 50200 50200 50200 50100 114
527 20250318 115500 642614400 50100 50200 50200 50000 23
528 20250318 115400 641462500 50100 50100 50100 50100 119
529 20250318 115300 635500600 50200 50100 50200 50100 18
530 20250318 115200 634598300 50200 50200 50200 50100 54
531 20250318 115100 631892700 50100 50100 50200 50100 34
532 20250318 115000 630189200 50100 50100 50200 50100 19
533 20250318 114900 629237200 50100 50300 50300 50100 59
534 20250318 114800 626281100 50200 50300 50300 50100 31
535 20250318 114700 624727700 50200 50100 50200 50100 62
536 20250318 114600 621621200 50200 50100 50200 50100 49
537 20250318 114500 619166200 50100 50100 50200 50100 142
538 20250318 114400 612040500 50200 50300 50300 50200 233
539 20250318 114300 600342800 50300 50300 50300 50300 0
540 20250318 114200 600342800 50300 50300 50300 50300 0
541 20250318 114100 600342800 50300 50300 50300 50300 0
542 20250318 114000 600342800 50300 50300 50300 50300 0
543 20250318 113900 600342800 50300 50300 50300 50300 0
544 20250318 113800 600342800 50300 50300 50300 50300 0
545 20250318 113700 600342800 50300 50300 50300 50300 0
546 20250318 113600 600342800 50300 50200 50300 50200 4
547 20250318 113500 600141900 50200 50200 50300 50200 71
548 20250318 113400 596577500 50300 50300 50300 50200 37
549 20250318 113300 594719400 50300 50200 50300 50200 19
550 20250318 113200 593765500 50400 50200 50400 50200 16
551 20250318 113100 592961200 50200 50200 50200 50200 77
552 20250318 113000 589095800 50200 50300 50300 50200 23
553 20250318 112900 587940900 50200 50300 50300 50200 9
554 20250318 112800 587489000 50300 50500 50500 50300 63
555 20250318 112700 584319500 50300 50200 50500 50200 47
556 20250318 112600 581956800 50200 50200 50400 50200 222
557 20250318 112500 570797500 50200 50400 50500 50200 34
558 20250318 112400 569090000 50400 50300 50400 50200 72
559 20250318 112300 565468900 50300 50200 50500 50200 53
560 20250318 112200 562806400 50500 50400 50500 50400 19
561 20250318 112100 561848500 50300 50500 50500 50200 63
562 20250318 112000 558680900 50500 50200 50500 50200 29
563 20250318 111900 557223900 50200 50300 50400 50200 66
564 20250318 111800 553905800 50200 50200 50500 50200 23
565 20250318 111700 552750900 50500 50300 50500 50300 33
566 20250318 111600 551089000 50300 50500 50500 50200 52
567 20250318 111500 548473400 50300 50300 50500 50200 139
568 20250318 111400 541482900 50200 50300 50400 50200 259
569 20250318 111300 528437700 50400 50200 50400 50200 46
570 20250318 111200 526124500 50300 50300 50300 50300 42
571 20250318 111100 524011900 50300 50400 50400 50300 246
572 20250318 111000 511637300 50300 50400 50400 50300 128
573 20250318 110900 505186400 50500 50400 50500 50400 50
574 20250318 110800 502666000 50500 50400 50500 50400 33
575 20250318 110700 501002400 50400 50400 50500 50400 79
576 20250318 110600 497020700 50400 50400 50500 50400 36
577 20250318 110500 495206000 50500 50400 50500 50400 5
578 20250318 110400 494953900 50400 50400 50500 50400 102
579 20250318 110300 489813000 50400 50500 50500 50400 47
580 20250318 110200 487443800 50400 50400 50400 50400 29
581 20250318 110100 485982200 50700 50700 50700 50400 20
582 20250318 110000 484972700 50500 50400 50500 50400 118
583 20250318 105900 479017700 50700 50500 50700 50500 17
584 20250318 105800 478158800 50400 50500 50500 50400 78
585 20250318 105700 474224300 50500 50400 50700 50400 46
586 20250318 105600 471903900 50700 50400 50700 50400 28
587 20250318 105500 470492000 50500 50400 50500 50400 122
588 20250318 105400 464331700 50400 50500 50600 50400 104
589 20250318 105300 459082800 50600 50500 50600 50500 15
590 20250318 105200 458324900 50500 50700 50700 50500 24
591 20250318 105100 457111100 50500 50700 50700 50500 77
592 20250318 105000 453217200 50500 50700 50700 50500 27
593 20250318 104900 451853000 50800 50600 50800 50500 85
594 20250318 104800 447543600 50700 50500 50700 50500 44
595 20250318 104700 445321200 50600 50700 50700 50500 94
596 20250318 104600 440566200 50700 50500 50700 50500 32
597 20250318 104500 438949400 50600 50700 50700 50600 69
598 20250318 104400 435457700 50700 50700 50700 50500 68
599 20250318 104300 432018700 50700 50500 50700 50500 53
600 20250318 104200 429341200 50600 50800 50800 50600 7
601 20250318 104100 428986400 50800 50500 50800 50500 20
602 20250318 104000 427975200 50800 50700 50800 50500 80
603 20250318 103900 423929000 50600 50800 50800 50500 9
604 20250318 103800 423473200 50800 50500 50800 50500 112
605 20250318 103700 417797800 50800 50500 50800 50500 30
606 20250318 103600 416281600 50800 50600 50800 50500 160
607 20250318 103500 408172400 50600 50700 50700 50600 64
608 20250318 103400 404933900 50500 50800 50800 50500 45
609 20250318 103300 402656500 50800 50500 50800 50500 114
610 20250318 103200 396885200 50800 50800 50800 50700 267
611 20250318 103100 383345800 50800 50700 50800 50500 84
612 20250318 103000 379091800 50800 50500 50800 50500 72
613 20250318 102900 375446300 50800 50800 50800 50700 5
614 20250318 102800 375192500 50800 50800 50800 50500 90
615 20250318 102700 370634300 50800 50700 50800 50500 32
616 20250318 102600 369015000 50700 50800 50800 50500 174
617 20250318 102500 360198400 50700 50500 50800 50500 20
618 20250318 102400 359187400 50800 50700 50800 50500 75
619 20250318 102300 355386800 50500 50800 50800 50500 39
620 20250318 102200 353416100 50800 50800 50800 50500 7
621 20250318 102100 353062000 50500 50700 50800 50500 84
622 20250318 102000 348806900 50700 50500 50700 50500 45
623 20250318 101900 346531200 50800 50700 50800 50600 69
624 20250318 101800 343037200 50800 50800 50800 50600 8
625 20250318 101700 342631800 50900 50700 50900 50500 261
626 20250318 101600 329400300 50900 50500 50900 50500 33
627 20250318 101500 327729000 50500 50800 50900 50500 201
628 20250318 101400 317519300 50800 50600 50900 50500 320
629 20250318 101300 301323900 50600 50600 50900 50600 37
630 20250318 101200 299451400 50600 50800 50900 50600 72
631 20250318 101100 295796000 50600 50900 50900 50600 26
632 20250318 101000 294478900 50600 50700 50800 50600 56
633 20250318 100900 291638900 50700 50700 50800 50700 77
634 20250318 100800 287733900 50700 50800 50800 50700 2
635 20250318 100700 287632400 50800 50900 50900 50700 190
636 20250318 100600 277969700 50800 50800 50800 50800 27
637 20250318 100500 276598100 50800 50800 50800 50800 1
638 20250318 100400 276547300 50900 50900 50900 50800 74
639 20250318 100300 272785700 50900 50900 50900 50900 2
640 20250318 100200 272683900 50700 50700 50900 50700 10
641 20250318 100100 272176700 50700 50700 50700 50700 14
642 20250318 100000 271466900 50800 50900 50900 50800 25
643 20250318 095900 270196300 50700 50700 50700 50700 18
644 20250318 095800 269283700 50700 50800 50900 50700 155
645 20250318 095700 261398400 50700 50700 50700 50700 0
646 20250318 095600 261398400 50700 50700 50700 50700 5
647 20250318 095500 261144900 50700 50600 50700 50600 4
648 20250318 095400 260942200 50600 50600 50600 50600 4
649 20250318 095300 260739800 50900 50800 50900 50600 40
650 20250318 095200 258708500 50800 50600 50800 50600 11
651 20250318 095100 258150400 50600 50700 50900 50600 120
652 20250318 095000 252077300 50700 50700 50700 50600 38
653 20250318 094900 250152500 50800 50800 50800 50800 54
654 20250318 094800 247409300 50900 50800 50900 50800 9
655 20250318 094700 246951900 50900 50900 50900 50900 0
656 20250318 094600 246951900 50900 50700 50900 50700 864
657 20250318 094500 203057500 50600 50600 50800 50600 81
658 20250318 094400 198952400 50700 50600 50700 50600 92
659 20250318 094300 194288200 50600 50700 50700 50600 7
660 20250318 094200 193933700 50700 50600 50700 50600 24
661 20250318 094100 192717300 50700 50700 50700 50700 19
662 20250318 094000 191754000 50600 50600 50600 50600 8
663 20250318 093900 191349200 50700 50650 50700 50650 46
664 20250318 093800 189018400 50600 50600 50700 50600 26
665 20250318 093700 187702500 50600 50600 50600 50600 16
666 20250318 093600 186892900 50600 50600 50600 50600 2
667 20250318 093500 186791700 50600 50600 50600 50600 22
668 20250318 093400 185678500 50600 50600 50600 50600 5
669 20250318 093300 185425500 50800 50800 50800 50800 1
670 20250318 093200 185374700 50600 50700 50700 50600 21
671 20250318 093100 184311700 50800 50700 50800 50700 167
672 20250318 093000 175831000 50600 50600 50600 50600 4
673 20250318 092900 175628600 50600 50600 50700 50600 8
674 20250318 092800 175223700 50700 50700 50700 50700 23
675 20250318 092700 174057600 50600 50700 50700 50600 14
676 20250318 092600 173348200 50700 50800 50800 50700 73
677 20250318 092500 169645500 50700 50700 50700 50700 30
678 20250318 092400 168124500 50700 50700 50700 50700 16
679 20250318 092300 167313300 50700 50800 50800 50700 445
680 20250318 092200 144744400 50800 50700 50800 50700 59
681 20250318 092100 141747700 50700 50700 50700 50700 7
682 20250318 092000 141392800 50700 50700 50700 50700 0
683 20250318 091900 141392800 50700 50700 50700 50700 4
684 20250318 091800 141190000 50700 50600 50700 50600 34
685 20250318 091700 139466700 50600 50600 50600 50600 18
686 20250318 091600 138555900 50800 50800 50800 50600 530
687 20250318 091500 111635900 50500 50500 50500 50500 0
688 20250318 091400 111635900 50500 50700 50800 50500 222
689 20250318 091300 100361500 50700 50700 50700 50700 51
690 20250318 091200 97775800 50800 50700 50800 50700 528
691 20250318 091100 70955000 50700 50700 50700 50700 205
692 20250318 091000 60561500 50800 50900 50900 50800 121
693 20250318 090900 54414600 50800 50800 50800 50800 128
694 20250318 090800 47912200 50800 50800 50800 50800 22
695 20250318 090700 46794600 50800 50800 50800 50800 1
696 20250318 090600 46743800 50800 50700 50800 50700 7
697 20250318 090500 46388400 50700 50700 50700 50700 4
698 20250318 090400 46185600 50900 50900 50900 50900 390
699 20250318 090300 26334600 50700 50700 50900 50700 369
700 20250318 090200 7559800 50700 50700 50700 50700 4
701 20250318 090100 7357000 50800 50600 50800 50600 36
702 20250318 090000 5533400 50800 50800 50800 50700 109