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
192440/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,204000,27995250,24800,24800,24800,24800,19
20250318,203900,27995250,24800,24800,24800,24800,0
20250318,203800,27995250,24800,24800,24800,24800,0
20250318,203700,27995250,24800,24800,24800,24800,0
20250318,203600,27995250,24800,24800,24800,24800,0
20250318,203500,27995250,24800,24800,24800,24800,0
20250318,203400,27995250,24800,24800,24800,24800,0
20250318,203300,27995250,24800,24800,24800,24800,0
20250318,203200,27995250,24800,24800,24800,24800,0
20250318,203100,27995250,24800,24800,24800,24800,0
20250318,203000,27995250,24800,24800,24800,24800,0
20250318,202900,27995250,24800,24800,24800,24800,0
20250318,202800,27995250,24800,24800,24800,24800,0
20250318,202700,27995250,24800,24800,24800,24800,0
20250318,202600,27995250,24800,24800,24800,24800,0
20250318,202500,27995250,24800,24800,24800,24800,0
20250318,202400,27995250,24800,24800,24800,24800,0
20250318,202300,27995250,24800,24800,24800,24800,0
20250318,202200,27995250,24800,24800,24800,24800,0
20250318,202100,27995250,24800,24800,24800,24800,0
20250318,202000,27995250,24800,24800,24800,24800,0
20250318,201900,27995250,24800,24800,24800,24800,0
20250318,201800,27995250,24800,24800,24800,24800,0
20250318,201700,27995250,24800,24800,24800,24800,0
20250318,201600,27995250,24800,24800,24800,24800,0
20250318,201500,27995250,24800,24800,24800,24800,0
20250318,201400,27995250,24800,24800,24800,24800,0
20250318,201300,27995250,24800,24800,24800,24800,0
20250318,201200,27995250,24800,24800,24800,24800,0
20250318,201100,27995250,24800,24800,24800,24800,0
20250318,201000,27995250,24800,24800,24800,24800,19
20250318,200900,27995250,24800,24800,24800,24800,0
20250318,200800,27995250,24800,24800,24800,24800,0
20250318,200700,27995250,24800,24800,24800,24800,0
20250318,200600,27995250,24800,24800,24800,24800,0
20250318,200500,27995250,24800,24800,24800,24800,0
20250318,200400,27995250,24800,24800,24800,24800,0
20250318,200300,27995250,24800,24800,24800,24800,0
20250318,200200,27995250,24800,24800,24800,24800,0
20250318,200100,27995250,24800,24800,24800,24800,0
20250318,200000,27995250,24800,24800,24800,24800,0
20250318,195900,27995250,24800,24800,24800,24800,0
20250318,195800,27995250,24800,24800,24800,24800,0
20250318,195700,27995250,24800,24800,24800,24800,0
20250318,195600,27995250,24800,24800,24800,24800,0
20250318,195500,27995250,24800,24800,24800,24800,0
20250318,195400,27995250,24800,24800,24800,24800,0
20250318,195300,27995250,24800,24800,24800,24800,0
20250318,195200,27995250,24800,24800,24800,24800,0
20250318,195100,27995250,24800,24800,24800,24800,0
20250318,195000,27995250,24800,24800,24800,24800,0
20250318,194900,27995250,24800,24800,24800,24800,0
20250318,194800,27995250,24800,24800,24800,24800,0
20250318,194700,27995250,24800,24800,24800,24800,0
20250318,194600,27995250,24800,24800,24800,24800,0
20250318,194500,27995250,24800,24800,24800,24800,0
20250318,194400,27995250,24800,24800,24800,24800,0
20250318,194300,27995250,24800,24800,24800,24800,0
20250318,194200,27995250,24800,24800,24800,24800,0
20250318,194100,27995250,24800,24800,24800,24800,0
20250318,194000,27995250,24800,24800,24800,24800,19
20250318,193900,27995250,24800,24800,24800,24800,0
20250318,193800,27995250,24800,24800,24800,24800,0
20250318,193700,27995250,24800,24800,24800,24800,0
20250318,193600,27995250,24800,24800,24800,24800,0
20250318,193500,27995250,24800,24800,24800,24800,0
20250318,193400,27995250,24800,24800,24800,24800,0
20250318,193300,27995250,24800,24800,24800,24800,0
20250318,193200,27995250,24800,24800,24800,24800,0
20250318,193100,27995250,24800,24800,24800,24800,0
20250318,193000,27995250,24800,24800,24800,24800,0
20250318,192900,27995250,24800,24800,24800,24800,0
20250318,192800,27995250,24800,24800,24800,24800,0
20250318,192700,27995250,24800,24800,24800,24800,0
20250318,192600,27995250,24800,24800,24800,24800,0
20250318,192500,27995250,24800,24800,24800,24800,0
20250318,192400,27995250,24800,24800,24800,24800,0
20250318,192300,27995250,24800,24800,24800,24800,0
20250318,192200,27995250,24800,24800,24800,24800,0
20250318,192100,27995250,24800,24800,24800,24800,0
20250318,192000,27995250,24800,24800,24800,24800,0
20250318,191900,27995250,24800,24800,24800,24800,0
20250318,191800,27995250,24800,24800,24800,24800,0
20250318,191700,27995250,24800,24800,24800,24800,0
20250318,191600,27995250,24800,24800,24800,24800,0
20250318,191500,27995250,24800,24800,24800,24800,0
20250318,191400,27995250,24800,24800,24800,24800,0
20250318,191300,27995250,24800,24800,24800,24800,0
20250318,191200,27995250,24800,24800,24800,24800,0
20250318,191100,27995250,24800,24800,24800,24800,0
20250318,191000,27995250,24800,24800,24800,24800,19
20250318,190900,27995250,24800,24800,24800,24800,0
20250318,190800,27995250,24800,24800,24800,24800,0
20250318,190700,27995250,24800,24800,24800,24800,0
20250318,190600,27995250,24800,24800,24800,24800,0
20250318,190500,27995250,24800,24800,24800,24800,0
20250318,190400,27995250,24800,24800,24800,24800,0
20250318,190300,27995250,24800,24800,24800,24800,0
20250318,190200,27995250,24800,24800,24800,24800,0
20250318,190100,27995250,24800,24800,24800,24800,0
20250318,190000,27995250,24800,24800,24800,24800,0
20250318,185900,27995250,24800,24800,24800,24800,0
20250318,185800,27995250,24800,24800,24800,24800,0
20250318,185700,27995250,24800,24800,24800,24800,0
20250318,185600,27995250,24800,24800,24800,24800,0
20250318,185500,27995250,24800,24800,24800,24800,0
20250318,185400,27995250,24800,24800,24800,24800,0
20250318,185300,27995250,24800,24800,24800,24800,0
20250318,185200,27995250,24800,24800,24800,24800,0
20250318,185100,27995250,24800,24800,24800,24800,0
20250318,185000,27995250,24800,24800,24800,24800,0
20250318,184900,27995250,24800,24800,24800,24800,0
20250318,184800,27995250,24800,24800,24800,24800,0
20250318,184700,27995250,24800,24800,24800,24800,0
20250318,184600,27995250,24800,24800,24800,24800,0
20250318,184500,27995250,24800,24800,24800,24800,0
20250318,184400,27995250,24800,24800,24800,24800,0
20250318,184300,27995250,24800,24800,24800,24800,0
20250318,184200,27995250,24800,24800,24800,24800,0
20250318,184100,27995250,24800,24800,24800,24800,0
20250318,184000,27995250,24800,24800,24800,24800,19
20250318,183900,27995250,24800,24800,24800,24800,0
20250318,183800,27995250,24800,24800,24800,24800,0
20250318,183700,27995250,24800,24800,24800,24800,0
20250318,183600,27995250,24800,24800,24800,24800,0
20250318,183500,27995250,24800,24800,24800,24800,0
20250318,183400,27995250,24800,24800,24800,24800,0
20250318,183300,27995250,24800,24800,24800,24800,0
20250318,183200,27995250,24800,24800,24800,24800,0
20250318,183100,27995250,24800,24800,24800,24800,0
20250318,183000,27995250,24800,24800,24800,24800,0
20250318,182900,27995250,24800,24800,24800,24800,0
20250318,182800,27995250,24800,24800,24800,24800,0
20250318,182700,27995250,24800,24800,24800,24800,0
20250318,182600,27995250,24800,24800,24800,24800,0
20250318,182500,27995250,24800,24800,24800,24800,0
20250318,182400,27995250,24800,24800,24800,24800,0
20250318,182300,27995250,24800,24800,24800,24800,0
20250318,182200,27995250,24800,24800,24800,24800,0
20250318,182100,27995250,24800,24800,24800,24800,0
20250318,182000,27995250,24800,24800,24800,24800,0
20250318,181900,27995250,24800,24800,24800,24800,0
20250318,181800,27995250,24800,24800,24800,24800,0
20250318,181700,27995250,24800,24800,24800,24800,0
20250318,181600,27995250,24800,24800,24800,24800,0
20250318,181500,27995250,24800,24800,24800,24800,0
20250318,181400,27995250,24800,24800,24800,24800,0
20250318,181300,27995250,24800,24800,24800,24800,0
20250318,181200,27995250,24800,24800,24800,24800,0
20250318,181100,27995250,24800,24800,24800,24800,0
20250318,181000,27995250,24800,24800,24800,24800,19
20250318,180900,27995250,24800,24800,24800,24800,0
20250318,180800,27995250,24800,24800,24800,24800,0
20250318,180700,27995250,24800,24800,24800,24800,0
20250318,180600,27995250,24800,24800,24800,24800,0
20250318,180500,27995250,24800,24800,24800,24800,0
20250318,180400,27995250,24800,24800,24800,24800,0
20250318,180300,27995250,24800,24800,24800,24800,0
20250318,180200,27995250,24800,24800,24800,24800,0
20250318,180100,27995250,24800,24800,24800,24800,0
20250318,180000,27995250,24800,24800,24800,24800,0
20250318,175900,27995250,24800,24800,24800,24800,0
20250318,175800,27995250,24800,24800,24800,24800,0
20250318,175700,27995250,24800,24800,24800,24800,0
20250318,175600,27995250,24800,24800,24800,24800,0
20250318,175500,27995250,24800,24800,24800,24800,0
20250318,175400,27995250,24800,24800,24800,24800,0
20250318,175300,27995250,24800,24800,24800,24800,0
20250318,175200,27995250,24800,24800,24800,24800,0
20250318,175100,27995250,24800,24800,24800,24800,0
20250318,175000,27995250,24800,24800,24800,24800,0
20250318,174900,27995250,24800,24800,24800,24800,0
20250318,174800,27995250,24800,24800,24800,24800,0
20250318,174700,27995250,24800,24800,24800,24800,0
20250318,174600,27995250,24800,24800,24800,24800,0
20250318,174500,27995250,24800,24800,24800,24800,0
20250318,174400,27995250,24800,24800,24800,24800,0
20250318,174300,27995250,24800,24800,24800,24800,0
20250318,174200,27995250,24800,24800,24800,24800,0
20250318,174100,27995250,24800,24800,24800,24800,0
20250318,174000,27995250,24800,24800,24800,24800,19
20250318,173900,27995250,24800,24800,24800,24800,0
20250318,173800,27995250,24800,24800,24800,24800,0
20250318,173700,27995250,24800,24800,24800,24800,0
20250318,173600,27995250,24800,24800,24800,24800,0
20250318,173500,27995250,24800,24800,24800,24800,0
20250318,173400,27995250,24800,24800,24800,24800,0
20250318,173300,27995250,24800,24800,24800,24800,0
20250318,173200,27995250,24800,24800,24800,24800,0
20250318,173100,27995250,24800,24800,24800,24800,0
20250318,173000,27995250,24800,24800,24800,24800,0
20250318,172900,27995250,24800,24800,24800,24800,0
20250318,172800,27995250,24800,24800,24800,24800,0
20250318,172700,27995250,24800,24800,24800,24800,0
20250318,172600,27995250,24800,24800,24800,24800,0
20250318,172500,27995250,24800,24800,24800,24800,0
20250318,172400,27995250,24800,24800,24800,24800,0
20250318,172300,27995250,24800,24800,24800,24800,0
20250318,172200,27995250,24800,24800,24800,24800,0
20250318,172100,27995250,24800,24800,24800,24800,0
20250318,172000,27995250,24800,24800,24800,24800,0
20250318,171900,27995250,24800,24800,24800,24800,0
20250318,171800,27995250,24800,24800,24800,24800,0
20250318,171700,27995250,24800,24800,24800,24800,0
20250318,171600,27995250,24800,24800,24800,24800,0
20250318,171500,27995250,24800,24800,24800,24800,0
20250318,171400,27995250,24800,24800,24800,24800,0
20250318,171300,27995250,24800,24800,24800,24800,0
20250318,171200,27995250,24800,24800,24800,24800,0
20250318,171100,27995250,24800,24800,24800,24800,0
20250318,171000,27995250,24800,24800,24800,24800,19
20250318,170900,27995250,24800,24800,24800,24800,0
20250318,170800,27995250,24800,24800,24800,24800,0
20250318,170700,27995250,24800,24800,24800,24800,0
20250318,170600,27995250,24800,24800,24800,24800,0
20250318,170500,27995250,24800,24800,24800,24800,0
20250318,170400,27995250,24800,24800,24800,24800,0
20250318,170300,27995250,24800,24800,24800,24800,0
20250318,170200,27995250,24800,24800,24800,24800,0
20250318,170100,27995250,24800,24800,24800,24800,0
20250318,170000,27995250,24800,24800,24800,24800,0
20250318,165900,27995250,24800,24800,24800,24800,0
20250318,165800,27995250,24800,24800,24800,24800,0
20250318,165700,27995250,24800,24800,24800,24800,0
20250318,165600,27995250,24800,24800,24800,24800,0
20250318,165500,27995250,24800,24800,24800,24800,0
20250318,165400,27995250,24800,24800,24800,24800,0
20250318,165300,27995250,24800,24800,24800,24800,0
20250318,165200,27995250,24800,24800,24800,24800,0
20250318,165100,27995250,24800,24800,24800,24800,0
20250318,165000,27995250,24800,24800,24800,24800,0
20250318,164900,27995250,24800,24800,24800,24800,0
20250318,164800,27995250,24800,24800,24800,24800,0
20250318,164700,27995250,24800,24800,24800,24800,0
20250318,164600,27995250,24800,24800,24800,24800,0
20250318,164500,27995250,24800,24800,24800,24800,0
20250318,164400,27995250,24800,24800,24800,24800,0
20250318,164300,27995250,24800,24800,24800,24800,0
20250318,164200,27995250,24800,24800,24800,24800,0
20250318,164100,27995250,24800,24800,24800,24800,0
20250318,164000,27995250,24800,24800,24800,24800,19
20250318,163900,27995250,24800,24800,24800,24800,0
20250318,163800,27995250,24800,24800,24800,24800,0
20250318,163700,27995250,24800,24800,24800,24800,0
20250318,163600,27995250,24800,24800,24800,24800,0
20250318,163500,27995250,24800,24800,24800,24800,0
20250318,163400,27995250,24800,24800,24800,24800,0
20250318,163300,27995250,24800,24800,24800,24800,0
20250318,163200,27995250,24800,24800,24800,24800,0
20250318,163100,27995250,24800,24800,24800,24800,0
20250318,163000,27995250,24800,24800,24800,24800,0
20250318,162900,27995250,24800,24800,24800,24800,0
20250318,162800,27995250,24800,24800,24800,24800,0
20250318,162700,27995250,24800,24800,24800,24800,0
20250318,162600,27995250,24800,24800,24800,24800,0
20250318,162500,27995250,24800,24800,24800,24800,0
20250318,162400,27995250,24800,24800,24800,24800,0
20250318,162300,27995250,24800,24800,24800,24800,0
20250318,162200,27995250,24800,24800,24800,24800,0
20250318,162100,27995250,24800,24800,24800,24800,0
20250318,162000,27995250,24800,24800,24800,24800,0
20250318,161900,27995250,24800,24800,24800,24800,0
20250318,161800,27995250,24800,24800,24800,24800,0
20250318,161700,27995250,24800,24800,24800,24800,0
20250318,161600,27995250,24800,24800,24800,24800,0
20250318,161500,27995250,24800,24800,24800,24800,0
20250318,161400,27995250,24800,24800,24800,24800,0
20250318,161300,27995250,24800,24800,24800,24800,0
20250318,161200,27995250,24800,24800,24800,24800,0
20250318,161100,27995250,24800,24800,24800,24800,0
20250318,161000,27995250,24800,24800,24800,24800,19
20250318,160900,27995250,24800,24800,24800,24800,0
20250318,160800,27995250,24800,24800,24800,24800,0
20250318,160700,27995250,24800,24800,24800,24800,0
20250318,160600,27995250,24800,24800,24800,24800,0
20250318,160500,27995250,24800,24800,24800,24800,0
20250318,160400,27995250,24800,24800,24800,24800,0
20250318,160300,27995250,24800,24800,24800,24800,0
20250318,160200,27995250,24800,24800,24800,24800,0
20250318,160100,27995250,24800,24800,24800,24800,0
20250318,160000,27995250,24800,24800,24800,24800,0
20250318,155900,27995250,24800,24800,24800,24800,0
20250318,155800,27995250,24800,24800,24800,24800,0
20250318,155700,27995250,24800,24800,24800,24800,0
20250318,155600,27995250,24800,24800,24800,24800,0
20250318,155500,27995250,24800,24800,24800,24800,0
20250318,155400,27995250,24800,24800,24800,24800,0
20250318,155300,27995250,24800,24800,24800,24800,0
20250318,155200,27995250,24800,24800,24800,24800,0
20250318,155100,27995250,24800,24800,24800,24800,0
20250318,155000,27995250,24800,24800,24800,24800,0
20250318,154900,27995250,24800,24800,24800,24800,0
20250318,154800,27995250,24800,24800,24800,24800,0
20250318,154700,27995250,24800,24800,24800,24800,0
20250318,154600,27995250,24800,24800,24800,24800,0
20250318,154500,27995250,24800,24800,24800,24800,0
20250318,154400,27995250,24800,24800,24800,24800,0
20250318,154300,27995250,24800,24800,24800,24800,0
20250318,154200,27995250,24800,24800,24800,24800,0
20250318,154100,27995250,24800,24800,24800,24800,0
20250318,154000,27995250,24800,24800,24800,24800,19
20250318,153900,27995250,24800,24800,24800,24800,0
20250318,153800,27995250,24800,24800,24800,24800,0
20250318,153700,27995250,24800,24800,24800,24800,0
20250318,153600,27995250,24800,24800,24800,24800,0
20250318,153500,27995250,24800,24800,24800,24800,0
20250318,153400,27995250,24800,24800,24800,24800,0
20250318,153300,27995250,24800,24800,24800,24800,0
20250318,153200,27995250,24800,24800,24800,24800,0
20250318,153100,27995250,24800,24800,24800,24800,0
20250318,153000,27995250,24800,24800,24800,24800,19
20250318,152900,27524050,24950,24950,24950,24950,0
20250318,152800,27524050,24950,24950,24950,24950,0
20250318,152700,27524050,24950,24950,24950,24950,0
20250318,152600,27524050,24950,24950,24950,24950,0
20250318,152500,27524050,24950,24950,24950,24950,0
20250318,152400,27524050,24950,24950,24950,24950,0
20250318,152300,27524050,24950,24950,24950,24950,0
20250318,152200,27524050,24950,24950,24950,24950,0
20250318,152100,27524050,24950,24950,24950,24950,0
20250318,152000,27524050,24950,24950,24950,24950,0
20250318,151900,27524050,24950,24950,24950,24950,200
20250318,151800,22534050,24950,24950,24950,24950,0
20250318,151700,22534050,24950,24950,24950,24950,0
20250318,151600,22534050,24950,24950,24950,24950,0
20250318,151500,22534050,24950,24950,24950,24950,0
20250318,151400,22534050,24950,24950,24950,24950,0
20250318,151300,22534050,24950,24950,24950,24950,0
20250318,151200,22534050,24950,24950,24950,24950,0
20250318,151100,22534050,24950,24950,24950,24950,0
20250318,151000,22534050,24950,24950,24950,24950,0
20250318,150900,22534050,24950,24950,24950,24950,0
20250318,150800,22534050,24950,24950,24950,24950,0
20250318,150700,22534050,24950,24950,24950,24950,0
20250318,150600,22534050,24950,24950,24950,24950,0
20250318,150500,22534050,24950,24950,24950,24950,0
20250318,150400,22534050,24950,24950,24950,24950,0
20250318,150300,22534050,24950,24950,24950,24950,0
20250318,150200,22534050,24950,24950,24950,24950,0
20250318,150100,22534050,24950,24900,24950,24900,7
20250318,150000,22359550,24650,24650,24650,24650,2
20250318,145900,22310250,24750,24750,24750,24750,1
20250318,145800,22285500,24750,24750,24750,24750,0
20250318,145700,22285500,24750,24750,24750,24750,0
20250318,145600,22285500,24750,24750,24750,24750,0
20250318,145500,22285500,24750,24750,24750,24750,0
20250318,145400,22285500,24750,24750,24750,24750,0
20250318,145300,22285500,24750,24750,24750,24750,0
20250318,145200,22285500,24750,24750,24750,24750,0
20250318,145100,22285500,24750,24750,24750,24750,0
20250318,145000,22285500,24750,24750,24750,24750,0
20250318,144900,22285500,24750,24750,24750,24750,103
20250318,144800,19736250,24750,24750,24750,24750,102
20250318,144700,17211750,24650,24650,24650,24650,0
20250318,144600,17211750,24650,24650,24650,24650,0
20250318,144500,17211750,24650,24650,24650,24650,0
20250318,144400,17211750,24650,24650,24650,24650,0
20250318,144300,17211750,24650,24650,24650,24650,0
20250318,144200,17211750,24650,24650,24650,24650,0
20250318,144100,17211750,24650,24650,24650,24650,0
20250318,144000,17211750,24650,24650,24650,24650,2
20250318,143900,17162450,24750,24750,24750,24750,0
20250318,143800,17162450,24750,24750,24750,24750,2
20250318,143700,17112950,24750,24750,24750,24750,0
20250318,143600,17112950,24750,24750,24750,24750,48
20250318,143500,15924950,24750,24750,24750,24750,0
20250318,143400,15924950,24750,24750,24750,24750,86
20250318,143300,13796450,24750,24750,24750,24750,0
20250318,143200,13796450,24750,24750,24750,24750,0
20250318,143100,13796450,24750,24750,24750,24750,0
20250318,143000,13796450,24750,24750,24750,24750,0
20250318,142900,13796450,24750,24750,24750,24750,0
20250318,142800,13796450,24750,24750,24750,24750,0
20250318,142700,13796450,24750,24750,24750,24750,0
20250318,142600,13796450,24750,24750,24750,24750,0
20250318,142500,13796450,24750,24750,24750,24750,0
20250318,142400,13796450,24750,24750,24750,24750,0
20250318,142300,13796450,24750,24750,24750,24750,0
20250318,142200,13796450,24750,24750,24750,24750,0
20250318,142100,13796450,24750,24750,24750,24750,0
20250318,142000,13796450,24750,24750,24750,24750,0
20250318,141900,13796450,24750,24750,24750,24750,0
20250318,141800,13796450,24750,24750,24750,24750,0
20250318,141700,13796450,24750,24750,24750,24750,0
20250318,141600,13796450,24750,24750,24750,24750,0
20250318,141500,13796450,24750,24750,24750,24750,0
20250318,141400,13796450,24750,24750,24750,24750,0
20250318,141300,13796450,24750,24750,24750,24750,0
20250318,141200,13796450,24750,24750,24750,24750,0
20250318,141100,13796450,24750,24750,24750,24750,0
20250318,141000,13796450,24750,24750,24750,24750,0
20250318,140900,13796450,24750,24750,24750,24750,0
20250318,140800,13796450,24750,24750,24750,24750,0
20250318,140700,13796450,24750,24750,24750,24750,0
20250318,140600,13796450,24750,24750,24750,24750,0
20250318,140500,13796450,24750,24750,24750,24750,0
20250318,140400,13796450,24750,24750,24750,24750,0
20250318,140300,13796450,24750,24750,24750,24750,0
20250318,140200,13796450,24750,24750,24750,24750,0
20250318,140100,13796450,24750,24750,24750,24750,0
20250318,140000,13796450,24750,24750,24750,24750,0
20250318,135900,13796450,24750,24750,24750,24750,0
20250318,135800,13796450,24750,24750,24750,24750,0
20250318,135700,13796450,24750,24750,24750,24750,0
20250318,135600,13796450,24750,24750,24750,24750,0
20250318,135500,13796450,24750,24750,24750,24750,0
20250318,135400,13796450,24750,24750,24750,24750,0
20250318,135300,13796450,24750,24750,24750,24750,0
20250318,135200,13796450,24750,24750,24750,24750,0
20250318,135100,13796450,24750,24750,24750,24750,0
20250318,135000,13796450,24750,24750,24750,24750,0
20250318,134900,13796450,24750,24750,24750,24750,0
20250318,134800,13796450,24750,24750,24750,24750,0
20250318,134700,13796450,24750,24750,24750,24750,0
20250318,134600,13796450,24750,24750,24750,24750,0
20250318,134500,13796450,24750,24750,24750,24750,1
20250318,134400,13771700,24700,24700,24700,24700,0
20250318,134300,13771700,24700,24700,24700,24700,0
20250318,134200,13771700,24700,24700,24700,24700,0
20250318,134100,13771700,24700,24700,24700,24700,0
20250318,134000,13771700,24700,24700,24700,24700,0
20250318,133900,13771700,24700,24700,24700,24700,0
20250318,133800,13771700,24700,24700,24700,24700,0
20250318,133700,13771700,24700,24700,24700,24700,0
20250318,133600,13771700,24700,24700,24700,24700,0
20250318,133500,13771700,24700,24700,24700,24700,0
20250318,133400,13771700,24700,24700,24700,24700,0
20250318,133300,13771700,24700,24700,24700,24700,0
20250318,133200,13771700,24700,24700,24700,24700,0
20250318,133100,13771700,24700,24700,24700,24700,0
20250318,133000,13771700,24700,24700,24700,24700,0
20250318,132900,13771700,24700,24700,24700,24700,0
20250318,132800,13771700,24700,24700,24700,24700,0
20250318,132700,13771700,24700,24700,24700,24700,0
20250318,132600,13771700,24700,24700,24700,24700,0
20250318,132500,13771700,24700,24700,24700,24700,13
20250318,132400,13450600,24750,24750,24750,24750,0
20250318,132300,13450600,24750,24750,24750,24750,0
20250318,132200,13450600,24750,24750,24750,24750,1
20250318,132100,13425850,24750,24750,24750,24750,2
20250318,132000,13376350,24750,24750,24750,24750,0
20250318,131900,13376350,24750,24750,24750,24750,0
20250318,131800,13376350,24750,24750,24750,24750,0
20250318,131700,13376350,24750,24750,24750,24750,0
20250318,131600,13376350,24750,24750,24750,24750,0
20250318,131500,13376350,24750,24750,24750,24750,0
20250318,131400,13376350,24750,24750,24750,24750,0
20250318,131300,13376350,24750,24750,24750,24750,0
20250318,131200,13376350,24750,24750,24750,24750,0
20250318,131100,13376350,24750,24750,24750,24750,0
20250318,131000,13376350,24750,24750,24750,24750,0
20250318,130900,13376350,24750,24750,24750,24750,0
20250318,130800,13376350,24750,24750,24750,24750,0
20250318,130700,13376350,24750,24750,24750,24750,0
20250318,130600,13376350,24750,24750,24750,24750,0
20250318,130500,13376350,24750,24750,24750,24750,0
20250318,130400,13376350,24750,24750,24750,24750,0
20250318,130300,13376350,24750,24750,24750,24750,0
20250318,130200,13376350,24750,24750,24750,24750,0
20250318,130100,13376350,24750,24750,24750,24750,0
20250318,130000,13376350,24750,24750,24750,24750,1
20250318,125900,13351600,24750,24750,24750,24750,0
20250318,125800,13351600,24750,24750,24750,24750,0
20250318,125700,13351600,24750,24750,24750,24750,0
20250318,125600,13351600,24750,24750,24750,24750,0
20250318,125500,13351600,24750,24750,24750,24750,0
20250318,125400,13351600,24750,24750,24750,24750,0
20250318,125300,13351600,24750,24750,24750,24750,0
20250318,125200,13351600,24750,24750,24750,24750,0
20250318,125100,13351600,24750,24750,24750,24750,5
20250318,125000,13227850,24750,24750,24750,24750,0
20250318,124900,13227850,24750,24750,24750,24750,0
20250318,124800,13227850,24750,24750,24750,24750,0
20250318,124700,13227850,24750,24750,24750,24750,89
20250318,124600,11025100,24750,24750,24750,24750,0
20250318,124500,11025100,24750,24750,24750,24750,0
20250318,124400,11025100,24750,24750,24750,24750,0
20250318,124300,11025100,24750,24750,24750,24750,0
20250318,124200,11025100,24750,24750,24750,24750,0
20250318,124100,11025100,24750,24750,24750,24750,0
20250318,124000,11025100,24750,24750,24750,24750,0
20250318,123900,11025100,24750,24750,24750,24750,0
20250318,123800,11025100,24750,24750,24750,24750,0
20250318,123700,11025100,24750,24750,24750,24750,1
20250318,123600,11000350,24800,24800,24800,24800,0
20250318,123500,11000350,24800,24800,24800,24800,0
20250318,123400,11000350,24800,24800,24800,24800,0
20250318,123300,11000350,24800,24800,24800,24800,0
20250318,123200,11000350,24800,24800,24800,24800,0
20250318,123100,11000350,24800,24800,24800,24800,0
20250318,123000,11000350,24800,24800,24800,24800,0
20250318,122900,11000350,24800,24800,24800,24800,0
20250318,122800,11000350,24800,24800,24800,24800,0
20250318,122700,11000350,24800,24800,24800,24800,0
20250318,122600,11000350,24800,24800,24800,24800,5
20250318,122500,10876350,25050,25050,25050,25050,0
20250318,122400,10876350,25050,25050,25050,25050,0
20250318,122300,10876350,25050,25050,25050,25050,0
20250318,122200,10876350,25050,25050,25050,25050,0
20250318,122100,10876350,25050,25050,25050,25050,0
20250318,122000,10876350,25050,25050,25050,25050,0
20250318,121900,10876350,25050,24950,25050,24950,29
20250318,121800,10151150,24950,24950,24950,24950,0
20250318,121700,10151150,24950,24950,24950,24950,0
20250318,121600,10151150,24950,24950,24950,24950,0
20250318,121500,10151150,24950,24950,24950,24950,0
20250318,121400,10151150,24950,24950,24950,24950,0
20250318,121300,10151150,24950,24950,24950,24950,0
20250318,121200,10151150,24950,24950,24950,24950,0
20250318,121100,10151150,24950,24950,24950,24950,0
20250318,121000,10151150,24950,24950,24950,24950,0
20250318,120900,10151150,24950,24950,24950,24950,0
20250318,120800,10151150,24950,24950,24950,24950,0
20250318,120700,10151150,24950,24950,24950,24950,0
20250318,120600,10151150,24950,24950,24950,24950,5
20250318,120500,10026400,24800,24800,24800,24800,0
20250318,120400,10026400,24800,24800,24800,24800,0
20250318,120300,10026400,24800,24800,24800,24800,0
20250318,120200,10026400,24800,24800,24800,24800,0
20250318,120100,10026400,24800,24800,24800,24800,0
20250318,120000,10026400,24800,24800,24800,24800,0
20250318,115900,10026400,24800,24800,24800,24800,0
20250318,115800,10026400,24800,24800,24800,24800,0
20250318,115700,10026400,24800,24800,24800,24800,0
20250318,115600,10026400,24800,24800,24800,24800,0
20250318,115500,10026400,24800,24800,24800,24800,1
20250318,115400,10001600,24850,24850,24850,24850,0
20250318,115300,10001600,24850,24850,24850,24850,0
20250318,115200,10001600,24850,24850,24850,24850,1
20250318,115100,9976750,24950,24950,24950,24950,0
20250318,115000,9976750,24950,24950,24950,24950,0
20250318,114900,9976750,24950,24950,24950,24950,1
20250318,114800,9951800,25100,25100,25100,25100,0
20250318,114700,9951800,25100,25100,25100,25100,0
20250318,114600,9951800,25100,25100,25100,25100,0
20250318,114500,9951800,25100,25100,25100,25100,0
20250318,114400,9951800,25100,25100,25100,25100,0
20250318,114300,9951800,25100,25100,25100,25100,0
20250318,114200,9951800,25100,25100,25100,25100,0
20250318,114100,9951800,25100,25100,25100,25100,0
20250318,114000,9951800,25100,25100,25100,25100,0
20250318,113900,9951800,25100,25100,25100,25100,0
20250318,113800,9951800,25100,25100,25100,25100,0
20250318,113700,9951800,25100,25100,25100,25100,0
20250318,113600,9951800,25100,25100,25100,25100,6
20250318,113500,9801200,25100,25100,25100,25100,0
20250318,113400,9801200,25100,25100,25100,25100,0
20250318,113300,9801200,25100,25100,25100,25100,0
20250318,113200,9801200,25100,25100,25100,25100,0
20250318,113100,9801200,25100,25100,25100,25100,0
20250318,113000,9801200,25100,25100,25100,25100,0
20250318,112900,9801200,25100,25100,25100,25100,20
20250318,112800,9299200,25100,25100,25100,25100,0
20250318,112700,9299200,25100,25100,25100,25100,0
20250318,112600,9299200,25100,25100,25100,25100,0
20250318,112500,9299200,25100,25100,25100,25100,0
20250318,112400,9299200,25100,25100,25100,25100,0
20250318,112300,9299200,25100,25100,25100,25100,0
20250318,112200,9299200,25100,25100,25100,25100,0
20250318,112100,9299200,25100,25100,25100,25100,0
20250318,112000,9299200,25100,25100,25100,25100,0
20250318,111900,9299200,25100,25100,25100,25100,0
20250318,111800,9299200,25100,25100,25100,25100,0
20250318,111700,9299200,25100,25100,25100,25100,0
20250318,111600,9299200,25100,25100,25100,25100,1
20250318,111500,9274100,25100,25100,25100,25100,0
20250318,111400,9274100,25100,25100,25100,25100,0
20250318,111300,9274100,25100,25100,25100,25100,0
20250318,111200,9274100,25100,25100,25100,25100,0
20250318,111100,9274100,25100,25100,25100,25100,0
20250318,111000,9274100,25100,25100,25100,25100,0
20250318,110900,9274100,25100,25100,25100,25100,0
20250318,110800,9274100,25100,25100,25100,25100,0
20250318,110700,9274100,25100,25100,25100,25100,0
20250318,110600,9274100,25100,25100,25100,25100,0
20250318,110500,9274100,25100,25100,25100,25100,0
20250318,110400,9274100,25100,25100,25100,25100,0
20250318,110300,9274100,25100,25100,25100,25100,0
20250318,110200,9274100,25100,25100,25100,25100,0
20250318,110100,9274100,25100,25100,25100,25100,0
20250318,110000,9274100,25100,25100,25100,25100,0
20250318,105900,9274100,25100,25100,25100,25100,0
20250318,105800,9274100,25100,25100,25100,25100,101
20250318,105700,6739000,24900,24850,24900,24850,33
20250318,105600,5917500,24850,24850,24850,24850,0
20250318,105500,5917500,24850,24850,24850,24850,0
20250318,105400,5917500,24850,24850,24850,24850,0
20250318,105300,5917500,24850,24850,24850,24850,0
20250318,105200,5917500,24850,24850,24850,24850,0
20250318,105100,5917500,24850,24850,24850,24850,0
20250318,105000,5917500,24850,24850,24850,24850,0
20250318,104900,5917500,24850,24850,24850,24850,0
20250318,104800,5917500,24850,24850,24850,24850,0
20250318,104700,5917500,24850,24850,24850,24850,0
20250318,104600,5917500,24850,24850,24850,24850,0
20250318,104500,5917500,24850,24850,24850,24850,0
20250318,104400,5917500,24850,24850,24850,24850,0
20250318,104300,5917500,24850,24850,24850,24850,0
20250318,104200,5917500,24850,24850,24850,24850,0
20250318,104100,5917500,24850,24850,24850,24850,0
20250318,104000,5917500,24850,24850,24850,24850,0
20250318,103900,5917500,24850,24850,24850,24850,4
20250318,103800,5818100,24800,24800,24800,24800,0
20250318,103700,5818100,24800,24800,24800,24800,0
20250318,103600,5818100,24800,24800,24800,24800,0
20250318,103500,5818100,24800,24800,24800,24800,0
20250318,103400,5818100,24800,24800,24800,24800,0
20250318,103300,5818100,24800,24800,24800,24800,0
20250318,103200,5818100,24800,24800,24800,24800,1
20250318,103100,5793300,24800,24800,24800,24800,1
20250318,103000,5768500,24700,24700,24700,24700,0
20250318,102900,5768500,24700,24700,24700,24700,0
20250318,102800,5768500,24700,24700,24700,24700,0
20250318,102700,5768500,24700,24700,24700,24700,0
20250318,102600,5768500,24700,24700,24700,24700,0
20250318,102500,5768500,24700,24700,24700,24700,0
20250318,102400,5768500,24700,24700,24700,24700,0
20250318,102300,5768500,24700,24700,24700,24700,0
20250318,102200,5768500,24700,24700,24700,24700,0
20250318,102100,5768500,24700,24700,24700,24700,0
20250318,102000,5768500,24700,24700,24700,24700,0
20250318,101900,5768500,24700,24700,24700,24700,0
20250318,101800,5768500,24700,24700,24700,24700,0
20250318,101700,5768500,24700,24700,24700,24700,15
20250318,101600,5398000,24750,24750,24750,24750,31
20250318,101500,4630750,24750,24750,24750,24750,0
20250318,101400,4630750,24750,24750,24750,24750,1
20250318,101300,4606000,24750,24750,24750,24750,0
20250318,101200,4606000,24750,24750,24750,24750,0
20250318,101100,4606000,24750,24750,24750,24750,1
20250318,101000,4581250,24750,24750,24750,24750,0
20250318,100900,4581250,24750,24750,24750,24750,0
20250318,100800,4581250,24750,24750,24750,24750,0
20250318,100700,4581250,24750,24750,24750,24750,0
20250318,100600,4581250,24750,24750,24750,24750,0
20250318,100500,4581250,24750,24750,24750,24750,0
20250318,100400,4581250,24750,24750,24750,24750,0
20250318,100300,4581250,24750,24750,24750,24750,0
20250318,100200,4581250,24750,24750,24750,24750,0
20250318,100100,4581250,24750,24750,24750,24750,2
20250318,100000,4531750,24900,24900,24900,24900,15
20250318,095900,4158250,24800,24800,24800,24800,1
20250318,095800,4133450,24700,24700,24700,24700,0
20250318,095700,4133450,24700,24700,24700,24700,0
20250318,095600,4133450,24700,24700,24700,24700,0
20250318,095500,4133450,24700,24700,24700,24700,0
20250318,095400,4133450,24700,24700,24700,24700,3
20250318,095300,4059350,24700,24700,24700,24700,0
20250318,095200,4059350,24700,24700,24700,24700,0
20250318,095100,4059350,24700,24700,24700,24700,0
20250318,095000,4059350,24700,24700,24700,24700,0
20250318,094900,4059350,24700,24700,24700,24700,0
20250318,094800,4059350,24700,24750,24750,24700,15
20250318,094700,3688300,24900,24900,24900,24900,0
20250318,094600,3688300,24900,24900,24900,24900,0
20250318,094500,3688300,24900,24900,24900,24900,1
20250318,094400,3663400,24900,24900,24900,24900,0
20250318,094300,3663400,24900,24900,24900,24900,0
20250318,094200,3663400,24900,24900,24900,24900,0
20250318,094100,3663400,24900,24900,24900,24900,0
20250318,094000,3663400,24900,24900,24900,24900,0
20250318,093900,3663400,24900,24900,24900,24900,1
20250318,093800,3638500,24900,24900,24900,24900,0
20250318,093700,3638500,24900,24900,24900,24900,0
20250318,093600,3638500,24900,24900,24900,24900,0
20250318,093500,3638500,24900,24900,24900,24900,0
20250318,093400,3638500,24900,24900,24900,24900,18
20250318,093300,3190300,24900,24900,24900,24900,0
20250318,093200,3190300,24900,24900,24900,24900,0
20250318,093100,3190300,24900,24900,24900,24900,0
20250318,093000,3190300,24900,24900,24900,24900,0
20250318,092900,3190300,24900,24900,24900,24900,0
20250318,092800,3190300,24900,24900,24900,24900,0
20250318,092700,3190300,24900,24900,24900,24900,0
20250318,092600,3190300,24900,24750,24900,24750,53
20250318,092500,1878250,24700,24700,24700,24700,1
20250318,092400,1853550,24700,24700,24700,24700,0
20250318,092300,1853550,24700,24700,24700,24650,51
20250318,092200,593950,24700,24700,24700,24700,0
20250318,092100,593950,24700,24700,24700,24700,1
20250318,092000,569250,24750,24750,24750,24750,10
20250318,091900,321750,24750,24750,24750,24750,0
20250318,091800,321750,24750,24750,24750,24750,0
20250318,091700,321750,24750,24750,24750,24750,0
20250318,091600,321750,24750,24750,24750,24750,0
20250318,091500,321750,24750,24750,24750,24750,0
20250318,091400,321750,24750,24750,24750,24750,0
20250318,091300,321750,24750,24750,24750,24750,0
20250318,091200,321750,24750,24750,24750,24750,0
20250318,091100,321750,24750,24750,24750,24750,0
20250318,091000,321750,24750,24750,24750,24750,4
20250318,090900,222750,24750,24750,24750,24750,0
20250318,090800,222750,24750,24750,24750,24750,0
20250318,090700,222750,24750,24750,24750,24750,0
20250318,090600,222750,24750,24750,24750,24750,0
20250318,090500,222750,24750,24750,24750,24750,0
20250318,090400,222750,24750,24750,24750,24750,0
20250318,090300,222750,24750,24750,24750,24750,0
20250318,090200,222750,24750,24750,24750,24750,0
20250318,090100,222750,24750,24750,24750,24750,0
20250318,090000,222750,24750,24750,24750,24750,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 204000 27995250 24800 24800 24800 24800 19
3 20250318 203900 27995250 24800 24800 24800 24800 0
4 20250318 203800 27995250 24800 24800 24800 24800 0
5 20250318 203700 27995250 24800 24800 24800 24800 0
6 20250318 203600 27995250 24800 24800 24800 24800 0
7 20250318 203500 27995250 24800 24800 24800 24800 0
8 20250318 203400 27995250 24800 24800 24800 24800 0
9 20250318 203300 27995250 24800 24800 24800 24800 0
10 20250318 203200 27995250 24800 24800 24800 24800 0
11 20250318 203100 27995250 24800 24800 24800 24800 0
12 20250318 203000 27995250 24800 24800 24800 24800 0
13 20250318 202900 27995250 24800 24800 24800 24800 0
14 20250318 202800 27995250 24800 24800 24800 24800 0
15 20250318 202700 27995250 24800 24800 24800 24800 0
16 20250318 202600 27995250 24800 24800 24800 24800 0
17 20250318 202500 27995250 24800 24800 24800 24800 0
18 20250318 202400 27995250 24800 24800 24800 24800 0
19 20250318 202300 27995250 24800 24800 24800 24800 0
20 20250318 202200 27995250 24800 24800 24800 24800 0
21 20250318 202100 27995250 24800 24800 24800 24800 0
22 20250318 202000 27995250 24800 24800 24800 24800 0
23 20250318 201900 27995250 24800 24800 24800 24800 0
24 20250318 201800 27995250 24800 24800 24800 24800 0
25 20250318 201700 27995250 24800 24800 24800 24800 0
26 20250318 201600 27995250 24800 24800 24800 24800 0
27 20250318 201500 27995250 24800 24800 24800 24800 0
28 20250318 201400 27995250 24800 24800 24800 24800 0
29 20250318 201300 27995250 24800 24800 24800 24800 0
30 20250318 201200 27995250 24800 24800 24800 24800 0
31 20250318 201100 27995250 24800 24800 24800 24800 0
32 20250318 201000 27995250 24800 24800 24800 24800 19
33 20250318 200900 27995250 24800 24800 24800 24800 0
34 20250318 200800 27995250 24800 24800 24800 24800 0
35 20250318 200700 27995250 24800 24800 24800 24800 0
36 20250318 200600 27995250 24800 24800 24800 24800 0
37 20250318 200500 27995250 24800 24800 24800 24800 0
38 20250318 200400 27995250 24800 24800 24800 24800 0
39 20250318 200300 27995250 24800 24800 24800 24800 0
40 20250318 200200 27995250 24800 24800 24800 24800 0
41 20250318 200100 27995250 24800 24800 24800 24800 0
42 20250318 200000 27995250 24800 24800 24800 24800 0
43 20250318 195900 27995250 24800 24800 24800 24800 0
44 20250318 195800 27995250 24800 24800 24800 24800 0
45 20250318 195700 27995250 24800 24800 24800 24800 0
46 20250318 195600 27995250 24800 24800 24800 24800 0
47 20250318 195500 27995250 24800 24800 24800 24800 0
48 20250318 195400 27995250 24800 24800 24800 24800 0
49 20250318 195300 27995250 24800 24800 24800 24800 0
50 20250318 195200 27995250 24800 24800 24800 24800 0
51 20250318 195100 27995250 24800 24800 24800 24800 0
52 20250318 195000 27995250 24800 24800 24800 24800 0
53 20250318 194900 27995250 24800 24800 24800 24800 0
54 20250318 194800 27995250 24800 24800 24800 24800 0
55 20250318 194700 27995250 24800 24800 24800 24800 0
56 20250318 194600 27995250 24800 24800 24800 24800 0
57 20250318 194500 27995250 24800 24800 24800 24800 0
58 20250318 194400 27995250 24800 24800 24800 24800 0
59 20250318 194300 27995250 24800 24800 24800 24800 0
60 20250318 194200 27995250 24800 24800 24800 24800 0
61 20250318 194100 27995250 24800 24800 24800 24800 0
62 20250318 194000 27995250 24800 24800 24800 24800 19
63 20250318 193900 27995250 24800 24800 24800 24800 0
64 20250318 193800 27995250 24800 24800 24800 24800 0
65 20250318 193700 27995250 24800 24800 24800 24800 0
66 20250318 193600 27995250 24800 24800 24800 24800 0
67 20250318 193500 27995250 24800 24800 24800 24800 0
68 20250318 193400 27995250 24800 24800 24800 24800 0
69 20250318 193300 27995250 24800 24800 24800 24800 0
70 20250318 193200 27995250 24800 24800 24800 24800 0
71 20250318 193100 27995250 24800 24800 24800 24800 0
72 20250318 193000 27995250 24800 24800 24800 24800 0
73 20250318 192900 27995250 24800 24800 24800 24800 0
74 20250318 192800 27995250 24800 24800 24800 24800 0
75 20250318 192700 27995250 24800 24800 24800 24800 0
76 20250318 192600 27995250 24800 24800 24800 24800 0
77 20250318 192500 27995250 24800 24800 24800 24800 0
78 20250318 192400 27995250 24800 24800 24800 24800 0
79 20250318 192300 27995250 24800 24800 24800 24800 0
80 20250318 192200 27995250 24800 24800 24800 24800 0
81 20250318 192100 27995250 24800 24800 24800 24800 0
82 20250318 192000 27995250 24800 24800 24800 24800 0
83 20250318 191900 27995250 24800 24800 24800 24800 0
84 20250318 191800 27995250 24800 24800 24800 24800 0
85 20250318 191700 27995250 24800 24800 24800 24800 0
86 20250318 191600 27995250 24800 24800 24800 24800 0
87 20250318 191500 27995250 24800 24800 24800 24800 0
88 20250318 191400 27995250 24800 24800 24800 24800 0
89 20250318 191300 27995250 24800 24800 24800 24800 0
90 20250318 191200 27995250 24800 24800 24800 24800 0
91 20250318 191100 27995250 24800 24800 24800 24800 0
92 20250318 191000 27995250 24800 24800 24800 24800 19
93 20250318 190900 27995250 24800 24800 24800 24800 0
94 20250318 190800 27995250 24800 24800 24800 24800 0
95 20250318 190700 27995250 24800 24800 24800 24800 0
96 20250318 190600 27995250 24800 24800 24800 24800 0
97 20250318 190500 27995250 24800 24800 24800 24800 0
98 20250318 190400 27995250 24800 24800 24800 24800 0
99 20250318 190300 27995250 24800 24800 24800 24800 0
100 20250318 190200 27995250 24800 24800 24800 24800 0
101 20250318 190100 27995250 24800 24800 24800 24800 0
102 20250318 190000 27995250 24800 24800 24800 24800 0
103 20250318 185900 27995250 24800 24800 24800 24800 0
104 20250318 185800 27995250 24800 24800 24800 24800 0
105 20250318 185700 27995250 24800 24800 24800 24800 0
106 20250318 185600 27995250 24800 24800 24800 24800 0
107 20250318 185500 27995250 24800 24800 24800 24800 0
108 20250318 185400 27995250 24800 24800 24800 24800 0
109 20250318 185300 27995250 24800 24800 24800 24800 0
110 20250318 185200 27995250 24800 24800 24800 24800 0
111 20250318 185100 27995250 24800 24800 24800 24800 0
112 20250318 185000 27995250 24800 24800 24800 24800 0
113 20250318 184900 27995250 24800 24800 24800 24800 0
114 20250318 184800 27995250 24800 24800 24800 24800 0
115 20250318 184700 27995250 24800 24800 24800 24800 0
116 20250318 184600 27995250 24800 24800 24800 24800 0
117 20250318 184500 27995250 24800 24800 24800 24800 0
118 20250318 184400 27995250 24800 24800 24800 24800 0
119 20250318 184300 27995250 24800 24800 24800 24800 0
120 20250318 184200 27995250 24800 24800 24800 24800 0
121 20250318 184100 27995250 24800 24800 24800 24800 0
122 20250318 184000 27995250 24800 24800 24800 24800 19
123 20250318 183900 27995250 24800 24800 24800 24800 0
124 20250318 183800 27995250 24800 24800 24800 24800 0
125 20250318 183700 27995250 24800 24800 24800 24800 0
126 20250318 183600 27995250 24800 24800 24800 24800 0
127 20250318 183500 27995250 24800 24800 24800 24800 0
128 20250318 183400 27995250 24800 24800 24800 24800 0
129 20250318 183300 27995250 24800 24800 24800 24800 0
130 20250318 183200 27995250 24800 24800 24800 24800 0
131 20250318 183100 27995250 24800 24800 24800 24800 0
132 20250318 183000 27995250 24800 24800 24800 24800 0
133 20250318 182900 27995250 24800 24800 24800 24800 0
134 20250318 182800 27995250 24800 24800 24800 24800 0
135 20250318 182700 27995250 24800 24800 24800 24800 0
136 20250318 182600 27995250 24800 24800 24800 24800 0
137 20250318 182500 27995250 24800 24800 24800 24800 0
138 20250318 182400 27995250 24800 24800 24800 24800 0
139 20250318 182300 27995250 24800 24800 24800 24800 0
140 20250318 182200 27995250 24800 24800 24800 24800 0
141 20250318 182100 27995250 24800 24800 24800 24800 0
142 20250318 182000 27995250 24800 24800 24800 24800 0
143 20250318 181900 27995250 24800 24800 24800 24800 0
144 20250318 181800 27995250 24800 24800 24800 24800 0
145 20250318 181700 27995250 24800 24800 24800 24800 0
146 20250318 181600 27995250 24800 24800 24800 24800 0
147 20250318 181500 27995250 24800 24800 24800 24800 0
148 20250318 181400 27995250 24800 24800 24800 24800 0
149 20250318 181300 27995250 24800 24800 24800 24800 0
150 20250318 181200 27995250 24800 24800 24800 24800 0
151 20250318 181100 27995250 24800 24800 24800 24800 0
152 20250318 181000 27995250 24800 24800 24800 24800 19
153 20250318 180900 27995250 24800 24800 24800 24800 0
154 20250318 180800 27995250 24800 24800 24800 24800 0
155 20250318 180700 27995250 24800 24800 24800 24800 0
156 20250318 180600 27995250 24800 24800 24800 24800 0
157 20250318 180500 27995250 24800 24800 24800 24800 0
158 20250318 180400 27995250 24800 24800 24800 24800 0
159 20250318 180300 27995250 24800 24800 24800 24800 0
160 20250318 180200 27995250 24800 24800 24800 24800 0
161 20250318 180100 27995250 24800 24800 24800 24800 0
162 20250318 180000 27995250 24800 24800 24800 24800 0
163 20250318 175900 27995250 24800 24800 24800 24800 0
164 20250318 175800 27995250 24800 24800 24800 24800 0
165 20250318 175700 27995250 24800 24800 24800 24800 0
166 20250318 175600 27995250 24800 24800 24800 24800 0
167 20250318 175500 27995250 24800 24800 24800 24800 0
168 20250318 175400 27995250 24800 24800 24800 24800 0
169 20250318 175300 27995250 24800 24800 24800 24800 0
170 20250318 175200 27995250 24800 24800 24800 24800 0
171 20250318 175100 27995250 24800 24800 24800 24800 0
172 20250318 175000 27995250 24800 24800 24800 24800 0
173 20250318 174900 27995250 24800 24800 24800 24800 0
174 20250318 174800 27995250 24800 24800 24800 24800 0
175 20250318 174700 27995250 24800 24800 24800 24800 0
176 20250318 174600 27995250 24800 24800 24800 24800 0
177 20250318 174500 27995250 24800 24800 24800 24800 0
178 20250318 174400 27995250 24800 24800 24800 24800 0
179 20250318 174300 27995250 24800 24800 24800 24800 0
180 20250318 174200 27995250 24800 24800 24800 24800 0
181 20250318 174100 27995250 24800 24800 24800 24800 0
182 20250318 174000 27995250 24800 24800 24800 24800 19
183 20250318 173900 27995250 24800 24800 24800 24800 0
184 20250318 173800 27995250 24800 24800 24800 24800 0
185 20250318 173700 27995250 24800 24800 24800 24800 0
186 20250318 173600 27995250 24800 24800 24800 24800 0
187 20250318 173500 27995250 24800 24800 24800 24800 0
188 20250318 173400 27995250 24800 24800 24800 24800 0
189 20250318 173300 27995250 24800 24800 24800 24800 0
190 20250318 173200 27995250 24800 24800 24800 24800 0
191 20250318 173100 27995250 24800 24800 24800 24800 0
192 20250318 173000 27995250 24800 24800 24800 24800 0
193 20250318 172900 27995250 24800 24800 24800 24800 0
194 20250318 172800 27995250 24800 24800 24800 24800 0
195 20250318 172700 27995250 24800 24800 24800 24800 0
196 20250318 172600 27995250 24800 24800 24800 24800 0
197 20250318 172500 27995250 24800 24800 24800 24800 0
198 20250318 172400 27995250 24800 24800 24800 24800 0
199 20250318 172300 27995250 24800 24800 24800 24800 0
200 20250318 172200 27995250 24800 24800 24800 24800 0
201 20250318 172100 27995250 24800 24800 24800 24800 0
202 20250318 172000 27995250 24800 24800 24800 24800 0
203 20250318 171900 27995250 24800 24800 24800 24800 0
204 20250318 171800 27995250 24800 24800 24800 24800 0
205 20250318 171700 27995250 24800 24800 24800 24800 0
206 20250318 171600 27995250 24800 24800 24800 24800 0
207 20250318 171500 27995250 24800 24800 24800 24800 0
208 20250318 171400 27995250 24800 24800 24800 24800 0
209 20250318 171300 27995250 24800 24800 24800 24800 0
210 20250318 171200 27995250 24800 24800 24800 24800 0
211 20250318 171100 27995250 24800 24800 24800 24800 0
212 20250318 171000 27995250 24800 24800 24800 24800 19
213 20250318 170900 27995250 24800 24800 24800 24800 0
214 20250318 170800 27995250 24800 24800 24800 24800 0
215 20250318 170700 27995250 24800 24800 24800 24800 0
216 20250318 170600 27995250 24800 24800 24800 24800 0
217 20250318 170500 27995250 24800 24800 24800 24800 0
218 20250318 170400 27995250 24800 24800 24800 24800 0
219 20250318 170300 27995250 24800 24800 24800 24800 0
220 20250318 170200 27995250 24800 24800 24800 24800 0
221 20250318 170100 27995250 24800 24800 24800 24800 0
222 20250318 170000 27995250 24800 24800 24800 24800 0
223 20250318 165900 27995250 24800 24800 24800 24800 0
224 20250318 165800 27995250 24800 24800 24800 24800 0
225 20250318 165700 27995250 24800 24800 24800 24800 0
226 20250318 165600 27995250 24800 24800 24800 24800 0
227 20250318 165500 27995250 24800 24800 24800 24800 0
228 20250318 165400 27995250 24800 24800 24800 24800 0
229 20250318 165300 27995250 24800 24800 24800 24800 0
230 20250318 165200 27995250 24800 24800 24800 24800 0
231 20250318 165100 27995250 24800 24800 24800 24800 0
232 20250318 165000 27995250 24800 24800 24800 24800 0
233 20250318 164900 27995250 24800 24800 24800 24800 0
234 20250318 164800 27995250 24800 24800 24800 24800 0
235 20250318 164700 27995250 24800 24800 24800 24800 0
236 20250318 164600 27995250 24800 24800 24800 24800 0
237 20250318 164500 27995250 24800 24800 24800 24800 0
238 20250318 164400 27995250 24800 24800 24800 24800 0
239 20250318 164300 27995250 24800 24800 24800 24800 0
240 20250318 164200 27995250 24800 24800 24800 24800 0
241 20250318 164100 27995250 24800 24800 24800 24800 0
242 20250318 164000 27995250 24800 24800 24800 24800 19
243 20250318 163900 27995250 24800 24800 24800 24800 0
244 20250318 163800 27995250 24800 24800 24800 24800 0
245 20250318 163700 27995250 24800 24800 24800 24800 0
246 20250318 163600 27995250 24800 24800 24800 24800 0
247 20250318 163500 27995250 24800 24800 24800 24800 0
248 20250318 163400 27995250 24800 24800 24800 24800 0
249 20250318 163300 27995250 24800 24800 24800 24800 0
250 20250318 163200 27995250 24800 24800 24800 24800 0
251 20250318 163100 27995250 24800 24800 24800 24800 0
252 20250318 163000 27995250 24800 24800 24800 24800 0
253 20250318 162900 27995250 24800 24800 24800 24800 0
254 20250318 162800 27995250 24800 24800 24800 24800 0
255 20250318 162700 27995250 24800 24800 24800 24800 0
256 20250318 162600 27995250 24800 24800 24800 24800 0
257 20250318 162500 27995250 24800 24800 24800 24800 0
258 20250318 162400 27995250 24800 24800 24800 24800 0
259 20250318 162300 27995250 24800 24800 24800 24800 0
260 20250318 162200 27995250 24800 24800 24800 24800 0
261 20250318 162100 27995250 24800 24800 24800 24800 0
262 20250318 162000 27995250 24800 24800 24800 24800 0
263 20250318 161900 27995250 24800 24800 24800 24800 0
264 20250318 161800 27995250 24800 24800 24800 24800 0
265 20250318 161700 27995250 24800 24800 24800 24800 0
266 20250318 161600 27995250 24800 24800 24800 24800 0
267 20250318 161500 27995250 24800 24800 24800 24800 0
268 20250318 161400 27995250 24800 24800 24800 24800 0
269 20250318 161300 27995250 24800 24800 24800 24800 0
270 20250318 161200 27995250 24800 24800 24800 24800 0
271 20250318 161100 27995250 24800 24800 24800 24800 0
272 20250318 161000 27995250 24800 24800 24800 24800 19
273 20250318 160900 27995250 24800 24800 24800 24800 0
274 20250318 160800 27995250 24800 24800 24800 24800 0
275 20250318 160700 27995250 24800 24800 24800 24800 0
276 20250318 160600 27995250 24800 24800 24800 24800 0
277 20250318 160500 27995250 24800 24800 24800 24800 0
278 20250318 160400 27995250 24800 24800 24800 24800 0
279 20250318 160300 27995250 24800 24800 24800 24800 0
280 20250318 160200 27995250 24800 24800 24800 24800 0
281 20250318 160100 27995250 24800 24800 24800 24800 0
282 20250318 160000 27995250 24800 24800 24800 24800 0
283 20250318 155900 27995250 24800 24800 24800 24800 0
284 20250318 155800 27995250 24800 24800 24800 24800 0
285 20250318 155700 27995250 24800 24800 24800 24800 0
286 20250318 155600 27995250 24800 24800 24800 24800 0
287 20250318 155500 27995250 24800 24800 24800 24800 0
288 20250318 155400 27995250 24800 24800 24800 24800 0
289 20250318 155300 27995250 24800 24800 24800 24800 0
290 20250318 155200 27995250 24800 24800 24800 24800 0
291 20250318 155100 27995250 24800 24800 24800 24800 0
292 20250318 155000 27995250 24800 24800 24800 24800 0
293 20250318 154900 27995250 24800 24800 24800 24800 0
294 20250318 154800 27995250 24800 24800 24800 24800 0
295 20250318 154700 27995250 24800 24800 24800 24800 0
296 20250318 154600 27995250 24800 24800 24800 24800 0
297 20250318 154500 27995250 24800 24800 24800 24800 0
298 20250318 154400 27995250 24800 24800 24800 24800 0
299 20250318 154300 27995250 24800 24800 24800 24800 0
300 20250318 154200 27995250 24800 24800 24800 24800 0
301 20250318 154100 27995250 24800 24800 24800 24800 0
302 20250318 154000 27995250 24800 24800 24800 24800 19
303 20250318 153900 27995250 24800 24800 24800 24800 0
304 20250318 153800 27995250 24800 24800 24800 24800 0
305 20250318 153700 27995250 24800 24800 24800 24800 0
306 20250318 153600 27995250 24800 24800 24800 24800 0
307 20250318 153500 27995250 24800 24800 24800 24800 0
308 20250318 153400 27995250 24800 24800 24800 24800 0
309 20250318 153300 27995250 24800 24800 24800 24800 0
310 20250318 153200 27995250 24800 24800 24800 24800 0
311 20250318 153100 27995250 24800 24800 24800 24800 0
312 20250318 153000 27995250 24800 24800 24800 24800 19
313 20250318 152900 27524050 24950 24950 24950 24950 0
314 20250318 152800 27524050 24950 24950 24950 24950 0
315 20250318 152700 27524050 24950 24950 24950 24950 0
316 20250318 152600 27524050 24950 24950 24950 24950 0
317 20250318 152500 27524050 24950 24950 24950 24950 0
318 20250318 152400 27524050 24950 24950 24950 24950 0
319 20250318 152300 27524050 24950 24950 24950 24950 0
320 20250318 152200 27524050 24950 24950 24950 24950 0
321 20250318 152100 27524050 24950 24950 24950 24950 0
322 20250318 152000 27524050 24950 24950 24950 24950 0
323 20250318 151900 27524050 24950 24950 24950 24950 200
324 20250318 151800 22534050 24950 24950 24950 24950 0
325 20250318 151700 22534050 24950 24950 24950 24950 0
326 20250318 151600 22534050 24950 24950 24950 24950 0
327 20250318 151500 22534050 24950 24950 24950 24950 0
328 20250318 151400 22534050 24950 24950 24950 24950 0
329 20250318 151300 22534050 24950 24950 24950 24950 0
330 20250318 151200 22534050 24950 24950 24950 24950 0
331 20250318 151100 22534050 24950 24950 24950 24950 0
332 20250318 151000 22534050 24950 24950 24950 24950 0
333 20250318 150900 22534050 24950 24950 24950 24950 0
334 20250318 150800 22534050 24950 24950 24950 24950 0
335 20250318 150700 22534050 24950 24950 24950 24950 0
336 20250318 150600 22534050 24950 24950 24950 24950 0
337 20250318 150500 22534050 24950 24950 24950 24950 0
338 20250318 150400 22534050 24950 24950 24950 24950 0
339 20250318 150300 22534050 24950 24950 24950 24950 0
340 20250318 150200 22534050 24950 24950 24950 24950 0
341 20250318 150100 22534050 24950 24900 24950 24900 7
342 20250318 150000 22359550 24650 24650 24650 24650 2
343 20250318 145900 22310250 24750 24750 24750 24750 1
344 20250318 145800 22285500 24750 24750 24750 24750 0
345 20250318 145700 22285500 24750 24750 24750 24750 0
346 20250318 145600 22285500 24750 24750 24750 24750 0
347 20250318 145500 22285500 24750 24750 24750 24750 0
348 20250318 145400 22285500 24750 24750 24750 24750 0
349 20250318 145300 22285500 24750 24750 24750 24750 0
350 20250318 145200 22285500 24750 24750 24750 24750 0
351 20250318 145100 22285500 24750 24750 24750 24750 0
352 20250318 145000 22285500 24750 24750 24750 24750 0
353 20250318 144900 22285500 24750 24750 24750 24750 103
354 20250318 144800 19736250 24750 24750 24750 24750 102
355 20250318 144700 17211750 24650 24650 24650 24650 0
356 20250318 144600 17211750 24650 24650 24650 24650 0
357 20250318 144500 17211750 24650 24650 24650 24650 0
358 20250318 144400 17211750 24650 24650 24650 24650 0
359 20250318 144300 17211750 24650 24650 24650 24650 0
360 20250318 144200 17211750 24650 24650 24650 24650 0
361 20250318 144100 17211750 24650 24650 24650 24650 0
362 20250318 144000 17211750 24650 24650 24650 24650 2
363 20250318 143900 17162450 24750 24750 24750 24750 0
364 20250318 143800 17162450 24750 24750 24750 24750 2
365 20250318 143700 17112950 24750 24750 24750 24750 0
366 20250318 143600 17112950 24750 24750 24750 24750 48
367 20250318 143500 15924950 24750 24750 24750 24750 0
368 20250318 143400 15924950 24750 24750 24750 24750 86
369 20250318 143300 13796450 24750 24750 24750 24750 0
370 20250318 143200 13796450 24750 24750 24750 24750 0
371 20250318 143100 13796450 24750 24750 24750 24750 0
372 20250318 143000 13796450 24750 24750 24750 24750 0
373 20250318 142900 13796450 24750 24750 24750 24750 0
374 20250318 142800 13796450 24750 24750 24750 24750 0
375 20250318 142700 13796450 24750 24750 24750 24750 0
376 20250318 142600 13796450 24750 24750 24750 24750 0
377 20250318 142500 13796450 24750 24750 24750 24750 0
378 20250318 142400 13796450 24750 24750 24750 24750 0
379 20250318 142300 13796450 24750 24750 24750 24750 0
380 20250318 142200 13796450 24750 24750 24750 24750 0
381 20250318 142100 13796450 24750 24750 24750 24750 0
382 20250318 142000 13796450 24750 24750 24750 24750 0
383 20250318 141900 13796450 24750 24750 24750 24750 0
384 20250318 141800 13796450 24750 24750 24750 24750 0
385 20250318 141700 13796450 24750 24750 24750 24750 0
386 20250318 141600 13796450 24750 24750 24750 24750 0
387 20250318 141500 13796450 24750 24750 24750 24750 0
388 20250318 141400 13796450 24750 24750 24750 24750 0
389 20250318 141300 13796450 24750 24750 24750 24750 0
390 20250318 141200 13796450 24750 24750 24750 24750 0
391 20250318 141100 13796450 24750 24750 24750 24750 0
392 20250318 141000 13796450 24750 24750 24750 24750 0
393 20250318 140900 13796450 24750 24750 24750 24750 0
394 20250318 140800 13796450 24750 24750 24750 24750 0
395 20250318 140700 13796450 24750 24750 24750 24750 0
396 20250318 140600 13796450 24750 24750 24750 24750 0
397 20250318 140500 13796450 24750 24750 24750 24750 0
398 20250318 140400 13796450 24750 24750 24750 24750 0
399 20250318 140300 13796450 24750 24750 24750 24750 0
400 20250318 140200 13796450 24750 24750 24750 24750 0
401 20250318 140100 13796450 24750 24750 24750 24750 0
402 20250318 140000 13796450 24750 24750 24750 24750 0
403 20250318 135900 13796450 24750 24750 24750 24750 0
404 20250318 135800 13796450 24750 24750 24750 24750 0
405 20250318 135700 13796450 24750 24750 24750 24750 0
406 20250318 135600 13796450 24750 24750 24750 24750 0
407 20250318 135500 13796450 24750 24750 24750 24750 0
408 20250318 135400 13796450 24750 24750 24750 24750 0
409 20250318 135300 13796450 24750 24750 24750 24750 0
410 20250318 135200 13796450 24750 24750 24750 24750 0
411 20250318 135100 13796450 24750 24750 24750 24750 0
412 20250318 135000 13796450 24750 24750 24750 24750 0
413 20250318 134900 13796450 24750 24750 24750 24750 0
414 20250318 134800 13796450 24750 24750 24750 24750 0
415 20250318 134700 13796450 24750 24750 24750 24750 0
416 20250318 134600 13796450 24750 24750 24750 24750 0
417 20250318 134500 13796450 24750 24750 24750 24750 1
418 20250318 134400 13771700 24700 24700 24700 24700 0
419 20250318 134300 13771700 24700 24700 24700 24700 0
420 20250318 134200 13771700 24700 24700 24700 24700 0
421 20250318 134100 13771700 24700 24700 24700 24700 0
422 20250318 134000 13771700 24700 24700 24700 24700 0
423 20250318 133900 13771700 24700 24700 24700 24700 0
424 20250318 133800 13771700 24700 24700 24700 24700 0
425 20250318 133700 13771700 24700 24700 24700 24700 0
426 20250318 133600 13771700 24700 24700 24700 24700 0
427 20250318 133500 13771700 24700 24700 24700 24700 0
428 20250318 133400 13771700 24700 24700 24700 24700 0
429 20250318 133300 13771700 24700 24700 24700 24700 0
430 20250318 133200 13771700 24700 24700 24700 24700 0
431 20250318 133100 13771700 24700 24700 24700 24700 0
432 20250318 133000 13771700 24700 24700 24700 24700 0
433 20250318 132900 13771700 24700 24700 24700 24700 0
434 20250318 132800 13771700 24700 24700 24700 24700 0
435 20250318 132700 13771700 24700 24700 24700 24700 0
436 20250318 132600 13771700 24700 24700 24700 24700 0
437 20250318 132500 13771700 24700 24700 24700 24700 13
438 20250318 132400 13450600 24750 24750 24750 24750 0
439 20250318 132300 13450600 24750 24750 24750 24750 0
440 20250318 132200 13450600 24750 24750 24750 24750 1
441 20250318 132100 13425850 24750 24750 24750 24750 2
442 20250318 132000 13376350 24750 24750 24750 24750 0
443 20250318 131900 13376350 24750 24750 24750 24750 0
444 20250318 131800 13376350 24750 24750 24750 24750 0
445 20250318 131700 13376350 24750 24750 24750 24750 0
446 20250318 131600 13376350 24750 24750 24750 24750 0
447 20250318 131500 13376350 24750 24750 24750 24750 0
448 20250318 131400 13376350 24750 24750 24750 24750 0
449 20250318 131300 13376350 24750 24750 24750 24750 0
450 20250318 131200 13376350 24750 24750 24750 24750 0
451 20250318 131100 13376350 24750 24750 24750 24750 0
452 20250318 131000 13376350 24750 24750 24750 24750 0
453 20250318 130900 13376350 24750 24750 24750 24750 0
454 20250318 130800 13376350 24750 24750 24750 24750 0
455 20250318 130700 13376350 24750 24750 24750 24750 0
456 20250318 130600 13376350 24750 24750 24750 24750 0
457 20250318 130500 13376350 24750 24750 24750 24750 0
458 20250318 130400 13376350 24750 24750 24750 24750 0
459 20250318 130300 13376350 24750 24750 24750 24750 0
460 20250318 130200 13376350 24750 24750 24750 24750 0
461 20250318 130100 13376350 24750 24750 24750 24750 0
462 20250318 130000 13376350 24750 24750 24750 24750 1
463 20250318 125900 13351600 24750 24750 24750 24750 0
464 20250318 125800 13351600 24750 24750 24750 24750 0
465 20250318 125700 13351600 24750 24750 24750 24750 0
466 20250318 125600 13351600 24750 24750 24750 24750 0
467 20250318 125500 13351600 24750 24750 24750 24750 0
468 20250318 125400 13351600 24750 24750 24750 24750 0
469 20250318 125300 13351600 24750 24750 24750 24750 0
470 20250318 125200 13351600 24750 24750 24750 24750 0
471 20250318 125100 13351600 24750 24750 24750 24750 5
472 20250318 125000 13227850 24750 24750 24750 24750 0
473 20250318 124900 13227850 24750 24750 24750 24750 0
474 20250318 124800 13227850 24750 24750 24750 24750 0
475 20250318 124700 13227850 24750 24750 24750 24750 89
476 20250318 124600 11025100 24750 24750 24750 24750 0
477 20250318 124500 11025100 24750 24750 24750 24750 0
478 20250318 124400 11025100 24750 24750 24750 24750 0
479 20250318 124300 11025100 24750 24750 24750 24750 0
480 20250318 124200 11025100 24750 24750 24750 24750 0
481 20250318 124100 11025100 24750 24750 24750 24750 0
482 20250318 124000 11025100 24750 24750 24750 24750 0
483 20250318 123900 11025100 24750 24750 24750 24750 0
484 20250318 123800 11025100 24750 24750 24750 24750 0
485 20250318 123700 11025100 24750 24750 24750 24750 1
486 20250318 123600 11000350 24800 24800 24800 24800 0
487 20250318 123500 11000350 24800 24800 24800 24800 0
488 20250318 123400 11000350 24800 24800 24800 24800 0
489 20250318 123300 11000350 24800 24800 24800 24800 0
490 20250318 123200 11000350 24800 24800 24800 24800 0
491 20250318 123100 11000350 24800 24800 24800 24800 0
492 20250318 123000 11000350 24800 24800 24800 24800 0
493 20250318 122900 11000350 24800 24800 24800 24800 0
494 20250318 122800 11000350 24800 24800 24800 24800 0
495 20250318 122700 11000350 24800 24800 24800 24800 0
496 20250318 122600 11000350 24800 24800 24800 24800 5
497 20250318 122500 10876350 25050 25050 25050 25050 0
498 20250318 122400 10876350 25050 25050 25050 25050 0
499 20250318 122300 10876350 25050 25050 25050 25050 0
500 20250318 122200 10876350 25050 25050 25050 25050 0
501 20250318 122100 10876350 25050 25050 25050 25050 0
502 20250318 122000 10876350 25050 25050 25050 25050 0
503 20250318 121900 10876350 25050 24950 25050 24950 29
504 20250318 121800 10151150 24950 24950 24950 24950 0
505 20250318 121700 10151150 24950 24950 24950 24950 0
506 20250318 121600 10151150 24950 24950 24950 24950 0
507 20250318 121500 10151150 24950 24950 24950 24950 0
508 20250318 121400 10151150 24950 24950 24950 24950 0
509 20250318 121300 10151150 24950 24950 24950 24950 0
510 20250318 121200 10151150 24950 24950 24950 24950 0
511 20250318 121100 10151150 24950 24950 24950 24950 0
512 20250318 121000 10151150 24950 24950 24950 24950 0
513 20250318 120900 10151150 24950 24950 24950 24950 0
514 20250318 120800 10151150 24950 24950 24950 24950 0
515 20250318 120700 10151150 24950 24950 24950 24950 0
516 20250318 120600 10151150 24950 24950 24950 24950 5
517 20250318 120500 10026400 24800 24800 24800 24800 0
518 20250318 120400 10026400 24800 24800 24800 24800 0
519 20250318 120300 10026400 24800 24800 24800 24800 0
520 20250318 120200 10026400 24800 24800 24800 24800 0
521 20250318 120100 10026400 24800 24800 24800 24800 0
522 20250318 120000 10026400 24800 24800 24800 24800 0
523 20250318 115900 10026400 24800 24800 24800 24800 0
524 20250318 115800 10026400 24800 24800 24800 24800 0
525 20250318 115700 10026400 24800 24800 24800 24800 0
526 20250318 115600 10026400 24800 24800 24800 24800 0
527 20250318 115500 10026400 24800 24800 24800 24800 1
528 20250318 115400 10001600 24850 24850 24850 24850 0
529 20250318 115300 10001600 24850 24850 24850 24850 0
530 20250318 115200 10001600 24850 24850 24850 24850 1
531 20250318 115100 9976750 24950 24950 24950 24950 0
532 20250318 115000 9976750 24950 24950 24950 24950 0
533 20250318 114900 9976750 24950 24950 24950 24950 1
534 20250318 114800 9951800 25100 25100 25100 25100 0
535 20250318 114700 9951800 25100 25100 25100 25100 0
536 20250318 114600 9951800 25100 25100 25100 25100 0
537 20250318 114500 9951800 25100 25100 25100 25100 0
538 20250318 114400 9951800 25100 25100 25100 25100 0
539 20250318 114300 9951800 25100 25100 25100 25100 0
540 20250318 114200 9951800 25100 25100 25100 25100 0
541 20250318 114100 9951800 25100 25100 25100 25100 0
542 20250318 114000 9951800 25100 25100 25100 25100 0
543 20250318 113900 9951800 25100 25100 25100 25100 0
544 20250318 113800 9951800 25100 25100 25100 25100 0
545 20250318 113700 9951800 25100 25100 25100 25100 0
546 20250318 113600 9951800 25100 25100 25100 25100 6
547 20250318 113500 9801200 25100 25100 25100 25100 0
548 20250318 113400 9801200 25100 25100 25100 25100 0
549 20250318 113300 9801200 25100 25100 25100 25100 0
550 20250318 113200 9801200 25100 25100 25100 25100 0
551 20250318 113100 9801200 25100 25100 25100 25100 0
552 20250318 113000 9801200 25100 25100 25100 25100 0
553 20250318 112900 9801200 25100 25100 25100 25100 20
554 20250318 112800 9299200 25100 25100 25100 25100 0
555 20250318 112700 9299200 25100 25100 25100 25100 0
556 20250318 112600 9299200 25100 25100 25100 25100 0
557 20250318 112500 9299200 25100 25100 25100 25100 0
558 20250318 112400 9299200 25100 25100 25100 25100 0
559 20250318 112300 9299200 25100 25100 25100 25100 0
560 20250318 112200 9299200 25100 25100 25100 25100 0
561 20250318 112100 9299200 25100 25100 25100 25100 0
562 20250318 112000 9299200 25100 25100 25100 25100 0
563 20250318 111900 9299200 25100 25100 25100 25100 0
564 20250318 111800 9299200 25100 25100 25100 25100 0
565 20250318 111700 9299200 25100 25100 25100 25100 0
566 20250318 111600 9299200 25100 25100 25100 25100 1
567 20250318 111500 9274100 25100 25100 25100 25100 0
568 20250318 111400 9274100 25100 25100 25100 25100 0
569 20250318 111300 9274100 25100 25100 25100 25100 0
570 20250318 111200 9274100 25100 25100 25100 25100 0
571 20250318 111100 9274100 25100 25100 25100 25100 0
572 20250318 111000 9274100 25100 25100 25100 25100 0
573 20250318 110900 9274100 25100 25100 25100 25100 0
574 20250318 110800 9274100 25100 25100 25100 25100 0
575 20250318 110700 9274100 25100 25100 25100 25100 0
576 20250318 110600 9274100 25100 25100 25100 25100 0
577 20250318 110500 9274100 25100 25100 25100 25100 0
578 20250318 110400 9274100 25100 25100 25100 25100 0
579 20250318 110300 9274100 25100 25100 25100 25100 0
580 20250318 110200 9274100 25100 25100 25100 25100 0
581 20250318 110100 9274100 25100 25100 25100 25100 0
582 20250318 110000 9274100 25100 25100 25100 25100 0
583 20250318 105900 9274100 25100 25100 25100 25100 0
584 20250318 105800 9274100 25100 25100 25100 25100 101
585 20250318 105700 6739000 24900 24850 24900 24850 33
586 20250318 105600 5917500 24850 24850 24850 24850 0
587 20250318 105500 5917500 24850 24850 24850 24850 0
588 20250318 105400 5917500 24850 24850 24850 24850 0
589 20250318 105300 5917500 24850 24850 24850 24850 0
590 20250318 105200 5917500 24850 24850 24850 24850 0
591 20250318 105100 5917500 24850 24850 24850 24850 0
592 20250318 105000 5917500 24850 24850 24850 24850 0
593 20250318 104900 5917500 24850 24850 24850 24850 0
594 20250318 104800 5917500 24850 24850 24850 24850 0
595 20250318 104700 5917500 24850 24850 24850 24850 0
596 20250318 104600 5917500 24850 24850 24850 24850 0
597 20250318 104500 5917500 24850 24850 24850 24850 0
598 20250318 104400 5917500 24850 24850 24850 24850 0
599 20250318 104300 5917500 24850 24850 24850 24850 0
600 20250318 104200 5917500 24850 24850 24850 24850 0
601 20250318 104100 5917500 24850 24850 24850 24850 0
602 20250318 104000 5917500 24850 24850 24850 24850 0
603 20250318 103900 5917500 24850 24850 24850 24850 4
604 20250318 103800 5818100 24800 24800 24800 24800 0
605 20250318 103700 5818100 24800 24800 24800 24800 0
606 20250318 103600 5818100 24800 24800 24800 24800 0
607 20250318 103500 5818100 24800 24800 24800 24800 0
608 20250318 103400 5818100 24800 24800 24800 24800 0
609 20250318 103300 5818100 24800 24800 24800 24800 0
610 20250318 103200 5818100 24800 24800 24800 24800 1
611 20250318 103100 5793300 24800 24800 24800 24800 1
612 20250318 103000 5768500 24700 24700 24700 24700 0
613 20250318 102900 5768500 24700 24700 24700 24700 0
614 20250318 102800 5768500 24700 24700 24700 24700 0
615 20250318 102700 5768500 24700 24700 24700 24700 0
616 20250318 102600 5768500 24700 24700 24700 24700 0
617 20250318 102500 5768500 24700 24700 24700 24700 0
618 20250318 102400 5768500 24700 24700 24700 24700 0
619 20250318 102300 5768500 24700 24700 24700 24700 0
620 20250318 102200 5768500 24700 24700 24700 24700 0
621 20250318 102100 5768500 24700 24700 24700 24700 0
622 20250318 102000 5768500 24700 24700 24700 24700 0
623 20250318 101900 5768500 24700 24700 24700 24700 0
624 20250318 101800 5768500 24700 24700 24700 24700 0
625 20250318 101700 5768500 24700 24700 24700 24700 15
626 20250318 101600 5398000 24750 24750 24750 24750 31
627 20250318 101500 4630750 24750 24750 24750 24750 0
628 20250318 101400 4630750 24750 24750 24750 24750 1
629 20250318 101300 4606000 24750 24750 24750 24750 0
630 20250318 101200 4606000 24750 24750 24750 24750 0
631 20250318 101100 4606000 24750 24750 24750 24750 1
632 20250318 101000 4581250 24750 24750 24750 24750 0
633 20250318 100900 4581250 24750 24750 24750 24750 0
634 20250318 100800 4581250 24750 24750 24750 24750 0
635 20250318 100700 4581250 24750 24750 24750 24750 0
636 20250318 100600 4581250 24750 24750 24750 24750 0
637 20250318 100500 4581250 24750 24750 24750 24750 0
638 20250318 100400 4581250 24750 24750 24750 24750 0
639 20250318 100300 4581250 24750 24750 24750 24750 0
640 20250318 100200 4581250 24750 24750 24750 24750 0
641 20250318 100100 4581250 24750 24750 24750 24750 2
642 20250318 100000 4531750 24900 24900 24900 24900 15
643 20250318 095900 4158250 24800 24800 24800 24800 1
644 20250318 095800 4133450 24700 24700 24700 24700 0
645 20250318 095700 4133450 24700 24700 24700 24700 0
646 20250318 095600 4133450 24700 24700 24700 24700 0
647 20250318 095500 4133450 24700 24700 24700 24700 0
648 20250318 095400 4133450 24700 24700 24700 24700 3
649 20250318 095300 4059350 24700 24700 24700 24700 0
650 20250318 095200 4059350 24700 24700 24700 24700 0
651 20250318 095100 4059350 24700 24700 24700 24700 0
652 20250318 095000 4059350 24700 24700 24700 24700 0
653 20250318 094900 4059350 24700 24700 24700 24700 0
654 20250318 094800 4059350 24700 24750 24750 24700 15
655 20250318 094700 3688300 24900 24900 24900 24900 0
656 20250318 094600 3688300 24900 24900 24900 24900 0
657 20250318 094500 3688300 24900 24900 24900 24900 1
658 20250318 094400 3663400 24900 24900 24900 24900 0
659 20250318 094300 3663400 24900 24900 24900 24900 0
660 20250318 094200 3663400 24900 24900 24900 24900 0
661 20250318 094100 3663400 24900 24900 24900 24900 0
662 20250318 094000 3663400 24900 24900 24900 24900 0
663 20250318 093900 3663400 24900 24900 24900 24900 1
664 20250318 093800 3638500 24900 24900 24900 24900 0
665 20250318 093700 3638500 24900 24900 24900 24900 0
666 20250318 093600 3638500 24900 24900 24900 24900 0
667 20250318 093500 3638500 24900 24900 24900 24900 0
668 20250318 093400 3638500 24900 24900 24900 24900 18
669 20250318 093300 3190300 24900 24900 24900 24900 0
670 20250318 093200 3190300 24900 24900 24900 24900 0
671 20250318 093100 3190300 24900 24900 24900 24900 0
672 20250318 093000 3190300 24900 24900 24900 24900 0
673 20250318 092900 3190300 24900 24900 24900 24900 0
674 20250318 092800 3190300 24900 24900 24900 24900 0
675 20250318 092700 3190300 24900 24900 24900 24900 0
676 20250318 092600 3190300 24900 24750 24900 24750 53
677 20250318 092500 1878250 24700 24700 24700 24700 1
678 20250318 092400 1853550 24700 24700 24700 24700 0
679 20250318 092300 1853550 24700 24700 24700 24650 51
680 20250318 092200 593950 24700 24700 24700 24700 0
681 20250318 092100 593950 24700 24700 24700 24700 1
682 20250318 092000 569250 24750 24750 24750 24750 10
683 20250318 091900 321750 24750 24750 24750 24750 0
684 20250318 091800 321750 24750 24750 24750 24750 0
685 20250318 091700 321750 24750 24750 24750 24750 0
686 20250318 091600 321750 24750 24750 24750 24750 0
687 20250318 091500 321750 24750 24750 24750 24750 0
688 20250318 091400 321750 24750 24750 24750 24750 0
689 20250318 091300 321750 24750 24750 24750 24750 0
690 20250318 091200 321750 24750 24750 24750 24750 0
691 20250318 091100 321750 24750 24750 24750 24750 0
692 20250318 091000 321750 24750 24750 24750 24750 4
693 20250318 090900 222750 24750 24750 24750 24750 0
694 20250318 090800 222750 24750 24750 24750 24750 0
695 20250318 090700 222750 24750 24750 24750 24750 0
696 20250318 090600 222750 24750 24750 24750 24750 0
697 20250318 090500 222750 24750 24750 24750 24750 0
698 20250318 090400 222750 24750 24750 24750 24750 0
699 20250318 090300 222750 24750 24750 24750 24750 0
700 20250318 090200 222750 24750 24750 24750 24750 0
701 20250318 090100 222750 24750 24750 24750 24750 0
702 20250318 090000 222750 24750 24750 24750 24750 9