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

722
248170/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,210000,186887325,26200,26200,26200,26200,31
20250318,205900,186887325,26200,26200,26200,26200,0
20250318,205800,186887325,26200,26200,26200,26200,0
20250318,205700,186887325,26200,26200,26200,26200,0
20250318,205600,186887325,26200,26200,26200,26200,0
20250318,205500,186887325,26200,26200,26200,26200,0
20250318,205400,186887325,26200,26200,26200,26200,0
20250318,205300,186887325,26200,26200,26200,26200,0
20250318,205200,186887325,26200,26200,26200,26200,0
20250318,205100,186887325,26200,26200,26200,26200,0
20250318,205000,186887325,26200,26200,26200,26200,0
20250318,204900,186887325,26200,26200,26200,26200,0
20250318,204800,186887325,26200,26200,26200,26200,0
20250318,204700,186887325,26200,26200,26200,26200,0
20250318,204600,186887325,26200,26200,26200,26200,0
20250318,204500,186887325,26200,26200,26200,26200,0
20250318,204400,186887325,26200,26200,26200,26200,0
20250318,204300,186887325,26200,26200,26200,26200,0
20250318,204200,186887325,26200,26200,26200,26200,0
20250318,204100,186887325,26200,26200,26200,26200,0
20250318,204000,186887325,26200,26200,26200,26200,0
20250318,203900,186887325,26200,26200,26200,26200,0
20250318,203800,186887325,26200,26200,26200,26200,0
20250318,203700,186887325,26200,26200,26200,26200,0
20250318,203600,186887325,26200,26200,26200,26200,0
20250318,203500,186887325,26200,26200,26200,26200,0
20250318,203400,186887325,26200,26200,26200,26200,0
20250318,203300,186887325,26200,26200,26200,26200,0
20250318,203200,186887325,26200,26200,26200,26200,0
20250318,203100,186887325,26200,26200,26200,26200,0
20250318,203000,186887325,26200,26200,26200,26200,31
20250318,202900,186887325,26200,26200,26200,26200,0
20250318,202800,186887325,26200,26200,26200,26200,0
20250318,202700,186887325,26200,26200,26200,26200,0
20250318,202600,186887325,26200,26200,26200,26200,0
20250318,202500,186887325,26200,26200,26200,26200,0
20250318,202400,186887325,26200,26200,26200,26200,0
20250318,202300,186887325,26200,26200,26200,26200,0
20250318,202200,186887325,26200,26200,26200,26200,0
20250318,202100,186887325,26200,26200,26200,26200,0
20250318,202000,186887325,26200,26200,26200,26200,0
20250318,201900,186887325,26200,26200,26200,26200,0
20250318,201800,186887325,26200,26200,26200,26200,0
20250318,201700,186887325,26200,26200,26200,26200,0
20250318,201600,186887325,26200,26200,26200,26200,0
20250318,201500,186887325,26200,26200,26200,26200,0
20250318,201400,186887325,26200,26200,26200,26200,0
20250318,201300,186887325,26200,26200,26200,26200,0
20250318,201200,186887325,26200,26200,26200,26200,0
20250318,201100,186887325,26200,26200,26200,26200,0
20250318,201000,186887325,26200,26200,26200,26200,0
20250318,200900,186887325,26200,26200,26200,26200,0
20250318,200800,186887325,26200,26200,26200,26200,0
20250318,200700,186887325,26200,26200,26200,26200,0
20250318,200600,186887325,26200,26200,26200,26200,0
20250318,200500,186887325,26200,26200,26200,26200,0
20250318,200400,186887325,26200,26200,26200,26200,0
20250318,200300,186887325,26200,26200,26200,26200,0
20250318,200200,186887325,26200,26200,26200,26200,0
20250318,200100,186887325,26200,26200,26200,26200,0
20250318,200000,186887325,26200,26200,26200,26200,31
20250318,195900,186887325,26200,26200,26200,26200,0
20250318,195800,186887325,26200,26200,26200,26200,0
20250318,195700,186887325,26200,26200,26200,26200,0
20250318,195600,186887325,26200,26200,26200,26200,0
20250318,195500,186887325,26200,26200,26200,26200,0
20250318,195400,186887325,26200,26200,26200,26200,0
20250318,195300,186887325,26200,26200,26200,26200,0
20250318,195200,186887325,26200,26200,26200,26200,0
20250318,195100,186887325,26200,26200,26200,26200,0
20250318,195000,186887325,26200,26200,26200,26200,0
20250318,194900,186887325,26200,26200,26200,26200,0
20250318,194800,186887325,26200,26200,26200,26200,0
20250318,194700,186887325,26200,26200,26200,26200,0
20250318,194600,186887325,26200,26200,26200,26200,0
20250318,194500,186887325,26200,26200,26200,26200,0
20250318,194400,186887325,26200,26200,26200,26200,0
20250318,194300,186887325,26200,26200,26200,26200,0
20250318,194200,186887325,26200,26200,26200,26200,0
20250318,194100,186887325,26200,26200,26200,26200,0
20250318,194000,186887325,26200,26200,26200,26200,0
20250318,193900,186887325,26200,26200,26200,26200,0
20250318,193800,186887325,26200,26200,26200,26200,0
20250318,193700,186887325,26200,26200,26200,26200,0
20250318,193600,186887325,26200,26200,26200,26200,0
20250318,193500,186887325,26200,26200,26200,26200,0
20250318,193400,186887325,26200,26200,26200,26200,0
20250318,193300,186887325,26200,26200,26200,26200,0
20250318,193200,186887325,26200,26200,26200,26200,0
20250318,193100,186887325,26200,26200,26200,26200,0
20250318,193000,186887325,26200,26200,26200,26200,31
20250318,192900,186887325,26200,26200,26200,26200,0
20250318,192800,186887325,26200,26200,26200,26200,0
20250318,192700,186887325,26200,26200,26200,26200,0
20250318,192600,186887325,26200,26200,26200,26200,0
20250318,192500,186887325,26200,26200,26200,26200,0
20250318,192400,186887325,26200,26200,26200,26200,0
20250318,192300,186887325,26200,26200,26200,26200,0
20250318,192200,186887325,26200,26200,26200,26200,0
20250318,192100,186887325,26200,26200,26200,26200,0
20250318,192000,186887325,26200,26200,26200,26200,0
20250318,191900,186887325,26200,26200,26200,26200,0
20250318,191800,186887325,26200,26200,26200,26200,0
20250318,191700,186887325,26200,26200,26200,26200,0
20250318,191600,186887325,26200,26200,26200,26200,0
20250318,191500,186887325,26200,26200,26200,26200,0
20250318,191400,186887325,26200,26200,26200,26200,0
20250318,191300,186887325,26200,26200,26200,26200,0
20250318,191200,186887325,26200,26200,26200,26200,0
20250318,191100,186887325,26200,26200,26200,26200,0
20250318,191000,186887325,26200,26200,26200,26200,0
20250318,190900,186887325,26200,26200,26200,26200,0
20250318,190800,186887325,26200,26200,26200,26200,0
20250318,190700,186887325,26200,26200,26200,26200,0
20250318,190600,186887325,26200,26200,26200,26200,0
20250318,190500,186887325,26200,26200,26200,26200,0
20250318,190400,186887325,26200,26200,26200,26200,0
20250318,190300,186887325,26200,26200,26200,26200,0
20250318,190200,186887325,26200,26200,26200,26200,0
20250318,190100,186887325,26200,26200,26200,26200,0
20250318,190000,186887325,26200,26200,26200,26200,31
20250318,185900,186887325,26200,26200,26200,26200,0
20250318,185800,186887325,26200,26200,26200,26200,0
20250318,185700,186887325,26200,26200,26200,26200,0
20250318,185600,186887325,26200,26200,26200,26200,0
20250318,185500,186887325,26200,26200,26200,26200,0
20250318,185400,186887325,26200,26200,26200,26200,0
20250318,185300,186887325,26200,26200,26200,26200,0
20250318,185200,186887325,26200,26200,26200,26200,0
20250318,185100,186887325,26200,26200,26200,26200,0
20250318,185000,186887325,26200,26200,26200,26200,0
20250318,184900,186887325,26200,26200,26200,26200,0
20250318,184800,186887325,26200,26200,26200,26200,0
20250318,184700,186887325,26200,26200,26200,26200,0
20250318,184600,186887325,26200,26200,26200,26200,0
20250318,184500,186887325,26200,26200,26200,26200,0
20250318,184400,186887325,26200,26200,26200,26200,0
20250318,184300,186887325,26200,26200,26200,26200,0
20250318,184200,186887325,26200,26200,26200,26200,0
20250318,184100,186887325,26200,26200,26200,26200,0
20250318,184000,186887325,26200,26200,26200,26200,0
20250318,183900,186887325,26200,26200,26200,26200,0
20250318,183800,186887325,26200,26200,26200,26200,0
20250318,183700,186887325,26200,26200,26200,26200,0
20250318,183600,186887325,26200,26200,26200,26200,0
20250318,183500,186887325,26200,26200,26200,26200,0
20250318,183400,186887325,26200,26200,26200,26200,0
20250318,183300,186887325,26200,26200,26200,26200,0
20250318,183200,186887325,26200,26200,26200,26200,0
20250318,183100,186887325,26200,26200,26200,26200,0
20250318,183000,186887325,26200,26200,26200,26200,31
20250318,182900,186887325,26200,26200,26200,26200,0
20250318,182800,186887325,26200,26200,26200,26200,0
20250318,182700,186887325,26200,26200,26200,26200,0
20250318,182600,186887325,26200,26200,26200,26200,0
20250318,182500,186887325,26200,26200,26200,26200,0
20250318,182400,186887325,26200,26200,26200,26200,0
20250318,182300,186887325,26200,26200,26200,26200,0
20250318,182200,186887325,26200,26200,26200,26200,0
20250318,182100,186887325,26200,26200,26200,26200,0
20250318,182000,186887325,26200,26200,26200,26200,0
20250318,181900,186887325,26200,26200,26200,26200,0
20250318,181800,186887325,26200,26200,26200,26200,0
20250318,181700,186887325,26200,26200,26200,26200,0
20250318,181600,186887325,26200,26200,26200,26200,0
20250318,181500,186887325,26200,26200,26200,26200,0
20250318,181400,186887325,26200,26200,26200,26200,0
20250318,181300,186887325,26200,26200,26200,26200,0
20250318,181200,186887325,26200,26200,26200,26200,0
20250318,181100,186887325,26200,26200,26200,26200,0
20250318,181000,186887325,26200,26200,26200,26200,0
20250318,180900,186887325,26200,26200,26200,26200,0
20250318,180800,186887325,26200,26200,26200,26200,0
20250318,180700,186887325,26200,26200,26200,26200,0
20250318,180600,186887325,26200,26200,26200,26200,0
20250318,180500,186887325,26200,26200,26200,26200,0
20250318,180400,186887325,26200,26200,26200,26200,0
20250318,180300,186887325,26200,26200,26200,26200,0
20250318,180200,186887325,26200,26200,26200,26200,0
20250318,180100,186887325,26200,26200,26200,26200,0
20250318,180000,186887325,26200,26200,26200,26200,31
20250318,175900,186887325,26200,26200,26200,26200,0
20250318,175800,186887325,26200,26200,26200,26200,0
20250318,175700,186887325,26200,26200,26200,26200,0
20250318,175600,186887325,26200,26200,26200,26200,0
20250318,175500,186887325,26200,26200,26200,26200,0
20250318,175400,186887325,26200,26200,26200,26200,0
20250318,175300,186887325,26200,26200,26200,26200,0
20250318,175200,186887325,26200,26200,26200,26200,0
20250318,175100,186887325,26200,26200,26200,26200,0
20250318,175000,186887325,26200,26200,26200,26200,0
20250318,174900,186887325,26200,26200,26200,26200,0
20250318,174800,186887325,26200,26200,26200,26200,0
20250318,174700,186887325,26200,26200,26200,26200,0
20250318,174600,186887325,26200,26200,26200,26200,0
20250318,174500,186887325,26200,26200,26200,26200,0
20250318,174400,186887325,26200,26200,26200,26200,0
20250318,174300,186887325,26200,26200,26200,26200,0
20250318,174200,186887325,26200,26200,26200,26200,0
20250318,174100,186887325,26200,26200,26200,26200,0
20250318,174000,186887325,26200,26200,26200,26200,0
20250318,173900,186887325,26200,26200,26200,26200,0
20250318,173800,186887325,26200,26200,26200,26200,0
20250318,173700,186887325,26200,26200,26200,26200,0
20250318,173600,186887325,26200,26200,26200,26200,0
20250318,173500,186887325,26200,26200,26200,26200,0
20250318,173400,186887325,26200,26200,26200,26200,0
20250318,173300,186887325,26200,26200,26200,26200,0
20250318,173200,186887325,26200,26200,26200,26200,0
20250318,173100,186887325,26200,26200,26200,26200,0
20250318,173000,186887325,26200,26200,26200,26200,31
20250318,172900,186887325,26200,26200,26200,26200,0
20250318,172800,186887325,26200,26200,26200,26200,0
20250318,172700,186887325,26200,26200,26200,26200,0
20250318,172600,186887325,26200,26200,26200,26200,0
20250318,172500,186887325,26200,26200,26200,26200,0
20250318,172400,186887325,26200,26200,26200,26200,0
20250318,172300,186887325,26200,26200,26200,26200,0
20250318,172200,186887325,26200,26200,26200,26200,0
20250318,172100,186887325,26200,26200,26200,26200,0
20250318,172000,186887325,26200,26200,26200,26200,0
20250318,171900,186887325,26200,26200,26200,26200,0
20250318,171800,186887325,26200,26200,26200,26200,0
20250318,171700,186887325,26200,26200,26200,26200,0
20250318,171600,186887325,26200,26200,26200,26200,0
20250318,171500,186887325,26200,26200,26200,26200,0
20250318,171400,186887325,26200,26200,26200,26200,0
20250318,171300,186887325,26200,26200,26200,26200,0
20250318,171200,186887325,26200,26200,26200,26200,0
20250318,171100,186887325,26200,26200,26200,26200,0
20250318,171000,186887325,26200,26200,26200,26200,0
20250318,170900,186887325,26200,26200,26200,26200,0
20250318,170800,186887325,26200,26200,26200,26200,0
20250318,170700,186887325,26200,26200,26200,26200,0
20250318,170600,186887325,26200,26200,26200,26200,0
20250318,170500,186887325,26200,26200,26200,26200,0
20250318,170400,186887325,26200,26200,26200,26200,0
20250318,170300,186887325,26200,26200,26200,26200,0
20250318,170200,186887325,26200,26200,26200,26200,0
20250318,170100,186887325,26200,26200,26200,26200,0
20250318,170000,186887325,26200,26200,26200,26200,31
20250318,165900,186887325,26200,26200,26200,26200,0
20250318,165800,186887325,26200,26200,26200,26200,0
20250318,165700,186887325,26200,26200,26200,26200,0
20250318,165600,186887325,26200,26200,26200,26200,0
20250318,165500,186887325,26200,26200,26200,26200,0
20250318,165400,186887325,26200,26200,26200,26200,0
20250318,165300,186887325,26200,26200,26200,26200,0
20250318,165200,186887325,26200,26200,26200,26200,0
20250318,165100,186887325,26200,26200,26200,26200,0
20250318,165000,186887325,26200,26200,26200,26200,0
20250318,164900,186887325,26200,26200,26200,26200,0
20250318,164800,186887325,26200,26200,26200,26200,0
20250318,164700,186887325,26200,26200,26200,26200,0
20250318,164600,186887325,26200,26200,26200,26200,0
20250318,164500,186887325,26200,26200,26200,26200,0
20250318,164400,186887325,26200,26200,26200,26200,0
20250318,164300,186887325,26200,26200,26200,26200,0
20250318,164200,186887325,26200,26200,26200,26200,0
20250318,164100,186887325,26200,26200,26200,26200,0
20250318,164000,186887325,26200,26200,26200,26200,0
20250318,163900,186887325,26200,26200,26200,26200,0
20250318,163800,186887325,26200,26200,26200,26200,0
20250318,163700,186887325,26200,26200,26200,26200,0
20250318,163600,186887325,26200,26200,26200,26200,0
20250318,163500,186887325,26200,26200,26200,26200,0
20250318,163400,186887325,26200,26200,26200,26200,0
20250318,163300,186887325,26200,26200,26200,26200,0
20250318,163200,186887325,26200,26200,26200,26200,0
20250318,163100,186887325,26200,26200,26200,26200,0
20250318,163000,186887325,26200,26200,26200,26200,31
20250318,162900,186887325,26200,26200,26200,26200,0
20250318,162800,186887325,26200,26200,26200,26200,0
20250318,162700,186887325,26200,26200,26200,26200,0
20250318,162600,186887325,26200,26200,26200,26200,0
20250318,162500,186887325,26200,26200,26200,26200,0
20250318,162400,186887325,26200,26200,26200,26200,0
20250318,162300,186887325,26200,26200,26200,26200,0
20250318,162200,186887325,26200,26200,26200,26200,0
20250318,162100,186887325,26200,26200,26200,26200,0
20250318,162000,186887325,26200,26200,26200,26200,0
20250318,161900,186887325,26200,26200,26200,26200,0
20250318,161800,186887325,26200,26200,26200,26200,0
20250318,161700,186887325,26200,26200,26200,26200,0
20250318,161600,186887325,26200,26200,26200,26200,0
20250318,161500,186887325,26200,26200,26200,26200,0
20250318,161400,186887325,26200,26200,26200,26200,0
20250318,161300,186887325,26200,26200,26200,26200,0
20250318,161200,186887325,26200,26200,26200,26200,0
20250318,161100,186887325,26200,26200,26200,26200,0
20250318,161000,186887325,26200,26200,26200,26200,0
20250318,160900,186887325,26200,26200,26200,26200,0
20250318,160800,186887325,26200,26200,26200,26200,0
20250318,160700,186887325,26200,26200,26200,26200,0
20250318,160600,186887325,26200,26200,26200,26200,0
20250318,160500,186887325,26200,26200,26200,26200,0
20250318,160400,186887325,26200,26200,26200,26200,0
20250318,160300,186887325,26200,26200,26200,26200,0
20250318,160200,186887325,26200,26200,26200,26200,0
20250318,160100,186887325,26200,26200,26200,26200,0
20250318,160000,186887325,26200,26200,26200,26200,31
20250318,155900,186887325,26200,26200,26200,26200,0
20250318,155800,186887325,26200,26200,26200,26200,0
20250318,155700,186887325,26200,26200,26200,26200,0
20250318,155600,186887325,26200,26200,26200,26200,0
20250318,155500,186887325,26200,26200,26200,26200,0
20250318,155400,186887325,26200,26200,26200,26200,0
20250318,155300,186887325,26200,26200,26200,26200,0
20250318,155200,186887325,26200,26200,26200,26200,0
20250318,155100,186887325,26200,26200,26200,26200,0
20250318,155000,186887325,26200,26200,26200,26200,0
20250318,154900,186887325,26200,26200,26200,26200,0
20250318,154800,186887325,26200,26200,26200,26200,0
20250318,154700,186887325,26200,26200,26200,26200,0
20250318,154600,186887325,26200,26200,26200,26200,0
20250318,154500,186887325,26200,26200,26200,26200,0
20250318,154400,186887325,26200,26200,26200,26200,0
20250318,154300,186887325,26200,26200,26200,26200,0
20250318,154200,186887325,26200,26200,26200,26200,0
20250318,154100,186887325,26200,26200,26200,26200,0
20250318,154000,186887325,26200,26200,26200,26200,0
20250318,153900,186887325,26200,26200,26200,26200,0
20250318,153800,186887325,26200,26200,26200,26200,0
20250318,153700,186887325,26200,26200,26200,26200,0
20250318,153600,186887325,26200,26200,26200,26200,0
20250318,153500,186887325,26200,26200,26200,26200,0
20250318,153400,186887325,26200,26200,26200,26200,0
20250318,153300,186887325,26200,26200,26200,26200,0
20250318,153200,186887325,26200,26200,26200,26200,0
20250318,153100,186887325,26200,26200,26200,26200,0
20250318,153000,186887325,26200,26200,26200,26200,62
20250318,152900,186075125,26200,26200,26200,26200,0
20250318,152800,186075125,26200,26200,26200,26200,0
20250318,152700,186075125,26200,26200,26200,26200,0
20250318,152600,186075125,26200,26200,26200,26200,0
20250318,152500,186075125,26200,26200,26200,26200,0
20250318,152400,186075125,26200,26200,26200,26200,0
20250318,152300,186075125,26200,26200,26200,26200,0
20250318,152200,186075125,26200,26200,26200,26200,0
20250318,152100,186075125,26200,26200,26200,26200,0
20250318,152000,186075125,26200,26200,26200,26200,0
20250318,151900,186075125,26200,26150,26200,26150,26
20250318,151800,185394825,26200,26200,26200,26200,0
20250318,151700,185394825,26200,26200,26200,26200,0
20250318,151600,185394825,26200,26150,26200,26150,3
20250318,151500,185316325,26100,26100,26100,26100,0
20250318,151400,185316325,26100,26200,26200,26100,210
20250318,151300,179833075,26150,26150,26150,26150,0
20250318,151200,179833075,26150,26150,26150,26150,0
20250318,151100,179833075,26150,26175,26175,26150,50
20250318,151000,178525200,26150,26150,26150,26150,0
20250318,150900,178525200,26150,26150,26150,26150,1
20250318,150800,178499050,26150,26150,26150,26150,0
20250318,150700,178499050,26150,26150,26150,26150,0
20250318,150600,178499050,26150,26150,26150,26150,0
20250318,150500,178499050,26150,26150,26150,26150,20
20250318,150400,177976050,26150,26150,26150,26150,1
20250318,150300,177949900,26150,26150,26150,26150,0
20250318,150200,177949900,26150,26150,26150,26150,0
20250318,150100,177949900,26150,26150,26150,26150,0
20250318,150000,177949900,26150,26150,26150,26150,0
20250318,145900,177949900,26150,26150,26150,26150,90
20250318,145800,175596400,26100,26100,26100,26100,5
20250318,145700,175465900,26100,26100,26100,26100,0
20250318,145600,175465900,26100,26100,26100,26100,55
20250318,145500,174030400,26150,26150,26150,26150,1
20250318,145400,174004250,26150,26150,26150,26150,0
20250318,145300,174004250,26150,26150,26150,26150,0
20250318,145200,174004250,26150,26150,26150,26150,1
20250318,145100,173978100,26150,26150,26150,26150,0
20250318,145000,173978100,26150,26150,26150,26150,0
20250318,144900,173978100,26150,26150,26150,26150,0
20250318,144800,173978100,26150,26200,26200,26150,114
20250318,144700,170996650,26200,26200,26200,26200,0
20250318,144600,170996650,26200,26200,26200,26200,0
20250318,144500,170996650,26200,26200,26200,26200,0
20250318,144400,170996650,26200,26200,26200,26200,1
20250318,144300,170970450,26200,26200,26200,26200,0
20250318,144200,170970450,26200,26200,26200,26200,5
20250318,144100,170839450,26200,26150,26200,26150,31
20250318,144000,170028700,26150,26150,26150,26150,0
20250318,143900,170028700,26150,26150,26150,26150,0
20250318,143800,170028700,26150,26150,26150,26150,0
20250318,143700,170028700,26150,26150,26150,26150,0
20250318,143600,170028700,26150,26150,26150,26150,0
20250318,143500,170028700,26150,26150,26150,26150,0
20250318,143400,170028700,26150,26150,26150,26150,0
20250318,143300,170028700,26150,26150,26150,26150,0
20250318,143200,170028700,26150,26150,26150,26150,0
20250318,143100,170028700,26150,26150,26150,26150,0
20250318,143000,170028700,26150,26150,26150,26150,0
20250318,142900,170028700,26150,26150,26150,26150,1
20250318,142800,170002550,26150,26150,26150,26150,58
20250318,142700,168485850,26150,26150,26150,26150,0
20250318,142600,168485850,26150,26150,26150,26150,0
20250318,142500,168485850,26150,26150,26150,26150,0
20250318,142400,168485850,26150,26150,26150,26150,0
20250318,142300,168485850,26150,26150,26150,26150,67
20250318,142200,166733800,26150,26150,26150,26150,10
20250318,142100,166472300,26150,26150,26150,26150,0
20250318,142000,166472300,26150,26150,26150,26150,0
20250318,141900,166472300,26150,26150,26150,26150,7
20250318,141800,166289250,26150,26150,26150,26150,0
20250318,141700,166289250,26150,26150,26150,26150,0
20250318,141600,166289250,26150,26150,26150,26150,0
20250318,141500,166289250,26150,26150,26150,26150,0
20250318,141400,166289250,26150,26150,26150,26150,0
20250318,141300,166289250,26150,26150,26150,26150,25
20250318,141200,165635500,26150,26150,26150,26150,0
20250318,141100,165635500,26150,26150,26150,26150,0
20250318,141000,165635500,26150,26150,26150,26150,0
20250318,140900,165635500,26150,26150,26150,26150,0
20250318,140800,165635500,26150,26150,26150,26150,0
20250318,140700,165635500,26150,26150,26150,26150,0
20250318,140600,165635500,26150,26150,26150,26150,90
20250318,140500,163282000,26250,26250,26250,26250,0
20250318,140400,163282000,26250,26250,26250,26250,0
20250318,140300,163282000,26250,26250,26250,26250,5
20250318,140200,163150750,26250,26250,26250,26250,0
20250318,140100,163150750,26250,26200,26250,26200,132
20250318,140000,159686150,26200,26200,26200,26200,58
20250318,135900,158166550,26150,26150,26150,26150,0
20250318,135800,158166550,26150,26150,26150,26150,318
20250318,135700,149850850,26150,26150,26150,26150,51
20250318,135600,148517200,26150,26150,26150,26150,0
20250318,135500,148517200,26150,26150,26150,26150,0
20250318,135400,148517200,26150,26150,26150,26150,0
20250318,135300,148517200,26150,26150,26150,26150,0
20250318,135200,148517200,26150,26150,26150,26150,0
20250318,135100,148517200,26150,26150,26150,26150,0
20250318,135000,148517200,26150,26150,26150,26150,0
20250318,134900,148517200,26150,26150,26150,26150,0
20250318,134800,148517200,26150,26150,26150,26150,5
20250318,134700,148386450,26150,26150,26150,26150,0
20250318,134600,148386450,26150,26150,26150,26150,0
20250318,134500,148386450,26150,26150,26150,26150,0
20250318,134400,148386450,26150,26150,26150,26150,81
20250318,134300,146268300,26150,26150,26150,26150,0
20250318,134200,146268300,26150,26150,26150,26150,0
20250318,134100,146268300,26150,26150,26150,26150,0
20250318,134000,146268300,26150,26150,26150,26150,0
20250318,133900,146268300,26150,26150,26150,26150,273
20250318,133800,139129350,26200,26200,26200,26200,0
20250318,133700,139129350,26200,26200,26200,26200,0
20250318,133600,139129350,26200,26250,26250,26200,127
20250318,133500,135801800,26250,26250,26250,26250,0
20250318,133400,135801800,26250,26250,26250,26250,0
20250318,133300,135801800,26250,26250,26250,26250,0
20250318,133200,135801800,26250,26250,26250,26250,0
20250318,133100,135801800,26250,26250,26250,26250,3
20250318,133000,135723050,26250,26250,26250,26250,1
20250318,132900,135696800,26250,26250,26250,26250,0
20250318,132800,135696800,26250,26250,26250,26250,0
20250318,132700,135696800,26250,26250,26250,26250,11
20250318,132600,135408050,26250,26250,26250,26250,0
20250318,132500,135408050,26250,26250,26250,26250,0
20250318,132400,135408050,26250,26250,26250,26250,3
20250318,132300,135329300,26250,26250,26250,26250,4
20250318,132200,135224300,26250,26250,26250,26250,0
20250318,132100,135224300,26250,26250,26250,26250,6
20250318,132000,135066800,26250,26250,26250,26250,4
20250318,131900,134961800,26250,26250,26250,26250,3
20250318,131800,134883050,26250,26250,26250,26250,4
20250318,131700,134778050,26250,26250,26250,26250,0
20250318,131600,134778050,26250,26250,26250,26250,3
20250318,131500,134699300,26250,26250,26250,26250,0
20250318,131400,134699300,26250,26250,26250,26250,0
20250318,131300,134699300,26250,26250,26250,26250,1
20250318,131200,134673050,26250,26250,26250,26250,0
20250318,131100,134673050,26250,26250,26250,26250,3
20250318,131000,134594300,26200,26200,26200,26200,1
20250318,130900,134568100,26250,26250,26250,26250,0
20250318,130800,134568100,26250,26250,26250,26250,0
20250318,130700,134568100,26250,26250,26250,26250,3
20250318,130600,134489350,26250,26250,26250,26250,0
20250318,130500,134489350,26250,26250,26250,26250,1
20250318,130400,134463100,26250,26250,26250,26250,3
20250318,130300,134384350,26200,26200,26200,26200,0
20250318,130200,134384350,26200,26200,26200,26200,0
20250318,130100,134384350,26200,26200,26200,26200,0
20250318,130000,134384350,26200,26200,26200,26200,0
20250318,125900,134384350,26200,26200,26200,26200,0
20250318,125800,134384350,26200,26200,26200,26200,0
20250318,125700,134384350,26200,26200,26200,26200,0
20250318,125600,134384350,26200,26200,26200,26200,90
20250318,125500,132026350,26200,26200,26200,26200,1
20250318,125400,132000150,26250,26250,26250,26250,0
20250318,125300,132000150,26250,26250,26250,26250,0
20250318,125200,132000150,26250,26250,26250,26250,0
20250318,125100,132000150,26250,26250,26250,26250,0
20250318,125000,132000150,26250,26250,26250,26250,0
20250318,124900,132000150,26250,26250,26250,26250,0
20250318,124800,132000150,26250,26250,26250,26250,0
20250318,124700,132000150,26250,26250,26250,26250,0
20250318,124600,132000150,26250,26250,26250,26250,0
20250318,124500,132000150,26250,26250,26250,26250,0
20250318,124400,132000150,26250,26250,26250,26250,0
20250318,124300,132000150,26250,26250,26250,26250,20
20250318,124200,131475150,26250,26250,26250,26250,0
20250318,124100,131475150,26250,26250,26250,26250,20
20250318,124000,130950150,26250,26250,26250,26250,0
20250318,123900,130950150,26250,26250,26250,26250,19
20250318,123800,130451400,26250,26250,26250,26250,6
20250318,123700,130293900,26250,26250,26250,26250,0
20250318,123600,130293900,26250,26250,26250,26250,0
20250318,123500,130293900,26250,26250,26250,26250,0
20250318,123400,130293900,26250,26250,26250,26250,35
20250318,123300,129375150,26200,26200,26200,26200,0
20250318,123200,129375150,26200,26200,26200,26200,0
20250318,123100,129375150,26200,26200,26200,26200,0
20250318,123000,129375150,26200,26200,26200,26200,0
20250318,122900,129375150,26200,26200,26200,26200,0
20250318,122800,129375150,26200,26200,26200,26200,0
20250318,122700,129375150,26200,26200,26200,26200,0
20250318,122600,129375150,26200,26200,26200,26200,0
20250318,122500,129375150,26200,26200,26200,26200,0
20250318,122400,129375150,26200,26200,26200,26200,0
20250318,122300,129375150,26200,26200,26200,26200,0
20250318,122200,129375150,26200,26200,26200,26200,0
20250318,122100,129375150,26200,26200,26200,26200,0
20250318,122000,129375150,26200,26250,26250,26200,114
20250318,121900,126387600,26250,26250,26250,26250,1
20250318,121800,126361350,26250,26250,26250,26250,1
20250318,121700,126335100,26250,26250,26250,26250,0
20250318,121600,126335100,26250,26250,26250,26250,11
20250318,121500,126046350,26250,26250,26250,26250,20
20250318,121400,125521350,26200,26200,26200,26200,0
20250318,121300,125521350,26200,26200,26200,26200,0
20250318,121200,125521350,26200,26200,26200,26200,0
20250318,121100,125521350,26200,26200,26200,26200,0
20250318,121000,125521350,26200,26200,26200,26200,0
20250318,120900,125521350,26200,26200,26200,26200,0
20250318,120800,125521350,26200,26200,26200,26200,0
20250318,120700,125521350,26200,26200,26200,26200,0
20250318,120600,125521350,26200,26200,26200,26200,0
20250318,120500,125521350,26200,26200,26200,26200,11
20250318,120400,125233150,26200,26200,26200,26200,0
20250318,120300,125233150,26200,26200,26200,26200,0
20250318,120200,125233150,26200,26200,26200,26200,0
20250318,120100,125233150,26200,26200,26200,26200,52
20250318,120000,123870750,26200,26200,26200,26200,2
20250318,115900,123818350,26200,26200,26200,26200,8
20250318,115800,123608750,26250,26250,26250,26250,0
20250318,115700,123608750,26250,26250,26250,26250,0
20250318,115600,123608750,26250,26250,26250,26250,0
20250318,115500,123608750,26250,26250,26250,26250,10
20250318,115400,123346250,26250,26200,26250,26200,93
20250318,115300,120905350,26200,26200,26200,26200,0
20250318,115200,120905350,26200,26200,26200,26200,13
20250318,115100,120564750,26200,26200,26200,26200,0
20250318,115000,120564750,26200,26200,26200,26200,0
20250318,114900,120564750,26200,26200,26200,26200,1
20250318,114800,120538550,26200,26200,26200,26200,0
20250318,114700,120538550,26200,26200,26200,26200,0
20250318,114600,120538550,26200,26200,26200,26200,136
20250318,114500,116975350,26250,26250,26250,26250,2
20250318,114400,116922850,26200,26150,26200,26150,215
20250318,114300,111296600,26200,26200,26200,26200,0
20250318,114200,111296600,26200,26200,26200,26200,0
20250318,114100,111296600,26200,26200,26200,26200,0
20250318,114000,111296600,26200,26200,26200,26200,0
20250318,113900,111296600,26200,26200,26200,26200,0
20250318,113800,111296600,26200,26200,26200,26200,0
20250318,113700,111296600,26200,26200,26200,26200,0
20250318,113600,111296600,26200,26200,26200,26200,1
20250318,113500,111270400,26200,26200,26200,26200,0
20250318,113400,111270400,26200,26200,26200,26200,0
20250318,113300,111270400,26200,26200,26200,26200,3
20250318,113200,111191800,26200,26200,26200,26200,0
20250318,113100,111191800,26200,26200,26200,26200,0
20250318,113000,111191800,26200,26200,26200,26200,1
20250318,112900,111165600,26200,26200,26200,26200,3
20250318,112800,111087000,26200,26200,26200,26200,4
20250318,112700,110982200,26200,26200,26200,26200,3
20250318,112600,110903600,26150,26150,26150,26150,0
20250318,112500,110903600,26150,26150,26150,26150,1
20250318,112400,110877450,26200,26200,26200,26200,3
20250318,112300,110798850,26200,26200,26200,26200,0
20250318,112200,110798850,26200,26200,26200,26200,3
20250318,112100,110720250,26200,26200,26200,26200,38
20250318,112000,109724650,26200,26200,26200,26200,0
20250318,111900,109724650,26200,26200,26200,26200,3
20250318,111800,109646050,26200,26200,26200,26200,0
20250318,111700,109646050,26200,26200,26200,26200,0
20250318,111600,109646050,26200,26200,26200,26200,1
20250318,111500,109619850,26200,26200,26200,26200,3
20250318,111400,109541250,26200,26200,26200,26200,1
20250318,111300,109515050,26200,26200,26200,26200,0
20250318,111200,109515050,26200,26200,26200,26200,0
20250318,111100,109515050,26200,26200,26200,26200,12
20250318,111000,109200650,26200,26200,26200,26200,3
20250318,110900,109122050,26200,26200,26200,26200,14
20250318,110800,108755250,26200,26200,26200,26200,0
20250318,110700,108755250,26200,26200,26200,26200,4
20250318,110600,108650450,26200,26200,26200,26200,0
20250318,110500,108650450,26200,26200,26200,26200,100
20250318,110400,106030450,26200,26200,26200,26200,0
20250318,110300,106030450,26200,26200,26200,26200,3
20250318,110200,105951850,26200,26200,26200,26200,1
20250318,110100,105925650,26200,26200,26200,26200,1
20250318,110000,105899450,26200,26200,26200,26200,0
20250318,105900,105899450,26200,26200,26200,26200,3
20250318,105800,105820850,26200,26200,26200,26200,0
20250318,105700,105820850,26200,26200,26200,26200,0
20250318,105600,105820850,26200,26200,26200,26200,0
20250318,105500,105820850,26200,26200,26200,26200,3
20250318,105400,105742250,26200,26200,26200,26200,0
20250318,105300,105742250,26200,26200,26200,26200,0
20250318,105200,105742250,26200,26200,26200,26200,1
20250318,105100,105716050,26150,26150,26150,26150,1
20250318,105000,105689900,26150,26150,26150,26150,0
20250318,104900,105689900,26150,26150,26150,26150,0
20250318,104800,105689900,26150,26150,26150,26150,20
20250318,104700,105166900,26200,26200,26200,26200,0
20250318,104600,105166900,26200,26200,26200,26200,5
20250318,104500,105035900,26200,26200,26200,26200,55
20250318,104400,103594900,26200,26200,26200,26200,0
20250318,104300,103594900,26200,26200,26200,26200,105
20250318,104200,100843900,26200,26200,26200,26200,1
20250318,104100,100817700,26200,26250,26250,26200,13
20250318,104000,100476950,26250,26250,26250,26250,0
20250318,103900,100476950,26250,26250,26250,26250,1
20250318,103800,100450700,26250,26250,26250,26250,4
20250318,103700,100345700,26250,26250,26250,26250,0
20250318,103600,100345700,26250,26250,26250,26250,3
20250318,103500,100266950,26250,26250,26250,26250,0
20250318,103400,100266950,26250,26250,26250,26250,0
20250318,103300,100266950,26250,26250,26250,26250,0
20250318,103200,100266950,26250,26250,26250,26250,5
20250318,103100,100135700,26250,26250,26250,26250,1
20250318,103000,100109450,26200,26200,26200,26200,62
20250318,102900,98485050,26200,26200,26200,26200,1
20250318,102800,98458850,26250,26250,26250,26250,2
20250318,102700,98406350,26250,26250,26250,26250,1
20250318,102600,98380100,26250,26250,26250,26250,3
20250318,102500,98301350,26250,26250,26250,26250,0
20250318,102400,98301350,26250,26250,26250,26250,0
20250318,102300,98301350,26250,26250,26250,26250,4
20250318,102200,98196350,26250,26250,26250,26250,3
20250318,102100,98117600,26250,26250,26250,26250,0
20250318,102000,98117600,26250,26250,26250,26250,13
20250318,101900,97776350,26250,26250,26250,26250,5
20250318,101800,97645100,26250,26250,26250,26250,4
20250318,101700,97540100,26250,26250,26250,26250,18
20250318,101600,97067600,26250,26200,26250,26200,3
20250318,101500,96988900,26200,26200,26200,26200,0
20250318,101400,96988900,26200,26200,26200,26200,0
20250318,101300,96988900,26200,26200,26200,26200,269
20250318,101200,89941100,26200,26200,26200,26200,0
20250318,101100,89941100,26200,26200,26200,26200,0
20250318,101000,89941100,26200,26200,26200,26200,0
20250318,100900,89941100,26200,26250,26250,26200,63
20250318,100800,88288850,26250,26250,26250,26250,0
20250318,100700,88288850,26250,26250,26250,26250,0
20250318,100600,88288850,26250,26250,26250,26250,0
20250318,100500,88288850,26250,26250,26250,26250,13
20250318,100400,87947600,26250,26250,26250,26250,0
20250318,100300,87947600,26250,26250,26250,26250,40
20250318,100200,86897600,26300,26300,26300,26300,0
20250318,100100,86897600,26300,26300,26300,26300,5
20250318,100000,86766100,26300,26300,26300,26300,10
20250318,095900,86503100,26300,26300,26300,26300,5
20250318,095800,86371600,26350,26350,26350,26350,0
20250318,095700,86371600,26350,26350,26350,26350,3
20250318,095600,86292550,26250,26250,26250,26250,0
20250318,095500,86292550,26250,26250,26250,26250,28
20250318,095400,85557550,26300,26300,26300,26300,3
20250318,095300,85478650,26400,26300,26400,26300,100
20250318,095200,82843800,26300,26300,26300,26300,3
20250318,095100,82764900,26350,26350,26350,26350,9
20250318,095000,82527750,26350,26350,26350,26350,10
20250318,094900,82264250,26350,26300,26350,26300,8
20250318,094800,82053700,26300,26300,26300,26300,52
20250318,094700,80686100,26300,26300,26300,26300,3
20250318,094600,80607200,26300,26300,26300,26300,8
20250318,094500,80396800,26250,26300,26300,26250,11
20250318,094400,80107650,26300,26300,26300,26300,1
20250318,094300,80081350,26350,26300,26350,26300,159
20250318,094200,75899450,26300,26300,26300,26300,100
20250318,094100,73269450,26250,26250,26250,26250,0
20250318,094000,73269450,26250,26250,26250,26250,1
20250318,093900,73243200,26250,26200,26250,26200,47
20250318,093800,72009500,26250,26250,26250,26250,0
20250318,093700,72009500,26250,26250,26250,26250,5
20250318,093600,71878250,26250,26250,26250,26250,3
20250318,093500,71799500,26250,26250,26250,26250,0
20250318,093400,71799500,26250,26250,26250,26250,0
20250318,093300,71799500,26250,26250,26250,26250,1
20250318,093200,71773250,26200,26250,26250,26200,6
20250318,093100,71615800,26250,26250,26250,26250,0
20250318,093000,71615800,26250,26250,26250,26250,0
20250318,092900,71615800,26250,26250,26250,26250,50
20250318,092800,70303300,26250,26250,26250,26250,8
20250318,092700,70093300,26250,26250,26250,26250,11
20250318,092600,69804550,26250,26250,26250,26250,5
20250318,092500,69673300,26250,26250,26250,26250,0
20250318,092400,69673300,26250,26250,26250,26250,0
20250318,092300,69673300,26250,26250,26250,26250,5
20250318,092200,69542050,26150,26200,26200,26150,8
20250318,092100,69332650,26250,26250,26250,26250,0
20250318,092000,69332650,26250,26250,26250,26250,0
20250318,091900,69332650,26250,26250,26250,26250,0
20250318,091800,69332650,26250,26250,26250,26250,7
20250318,091700,69148900,26250,26250,26250,26250,3
20250318,091600,69070150,26250,26250,26250,26250,5
20250318,091500,68938900,26250,26250,26250,26250,3
20250318,091400,68860150,26250,26250,26250,26250,0
20250318,091300,68860150,26250,26300,26300,26250,105
20250318,091200,66103650,26300,26300,26300,26300,30
20250318,091100,65314650,26300,26300,26300,26300,115
20250318,091000,62290150,26300,26200,26300,26150,720
20250318,090900,43456650,26200,26200,26200,26200,8
20250318,090800,43247050,26200,26250,26250,26200,2
20250318,090700,43194600,26300,26300,26300,26300,0
20250318,090600,43194600,26300,26300,26300,26300,8
20250318,090500,42984200,26200,26200,26200,26200,0
20250318,090400,42984200,26200,26200,26200,26150,89
20250318,090300,40652600,26250,26300,26300,26250,302
20250318,090200,32715500,26300,26300,26300,26300,391
20250318,090100,22432200,26300,26300,26300,26250,97
20250318,090000,19882100,26450,26050,26450,26050,762
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 210000 186887325 26200 26200 26200 26200 31
3 20250318 205900 186887325 26200 26200 26200 26200 0
4 20250318 205800 186887325 26200 26200 26200 26200 0
5 20250318 205700 186887325 26200 26200 26200 26200 0
6 20250318 205600 186887325 26200 26200 26200 26200 0
7 20250318 205500 186887325 26200 26200 26200 26200 0
8 20250318 205400 186887325 26200 26200 26200 26200 0
9 20250318 205300 186887325 26200 26200 26200 26200 0
10 20250318 205200 186887325 26200 26200 26200 26200 0
11 20250318 205100 186887325 26200 26200 26200 26200 0
12 20250318 205000 186887325 26200 26200 26200 26200 0
13 20250318 204900 186887325 26200 26200 26200 26200 0
14 20250318 204800 186887325 26200 26200 26200 26200 0
15 20250318 204700 186887325 26200 26200 26200 26200 0
16 20250318 204600 186887325 26200 26200 26200 26200 0
17 20250318 204500 186887325 26200 26200 26200 26200 0
18 20250318 204400 186887325 26200 26200 26200 26200 0
19 20250318 204300 186887325 26200 26200 26200 26200 0
20 20250318 204200 186887325 26200 26200 26200 26200 0
21 20250318 204100 186887325 26200 26200 26200 26200 0
22 20250318 204000 186887325 26200 26200 26200 26200 0
23 20250318 203900 186887325 26200 26200 26200 26200 0
24 20250318 203800 186887325 26200 26200 26200 26200 0
25 20250318 203700 186887325 26200 26200 26200 26200 0
26 20250318 203600 186887325 26200 26200 26200 26200 0
27 20250318 203500 186887325 26200 26200 26200 26200 0
28 20250318 203400 186887325 26200 26200 26200 26200 0
29 20250318 203300 186887325 26200 26200 26200 26200 0
30 20250318 203200 186887325 26200 26200 26200 26200 0
31 20250318 203100 186887325 26200 26200 26200 26200 0
32 20250318 203000 186887325 26200 26200 26200 26200 31
33 20250318 202900 186887325 26200 26200 26200 26200 0
34 20250318 202800 186887325 26200 26200 26200 26200 0
35 20250318 202700 186887325 26200 26200 26200 26200 0
36 20250318 202600 186887325 26200 26200 26200 26200 0
37 20250318 202500 186887325 26200 26200 26200 26200 0
38 20250318 202400 186887325 26200 26200 26200 26200 0
39 20250318 202300 186887325 26200 26200 26200 26200 0
40 20250318 202200 186887325 26200 26200 26200 26200 0
41 20250318 202100 186887325 26200 26200 26200 26200 0
42 20250318 202000 186887325 26200 26200 26200 26200 0
43 20250318 201900 186887325 26200 26200 26200 26200 0
44 20250318 201800 186887325 26200 26200 26200 26200 0
45 20250318 201700 186887325 26200 26200 26200 26200 0
46 20250318 201600 186887325 26200 26200 26200 26200 0
47 20250318 201500 186887325 26200 26200 26200 26200 0
48 20250318 201400 186887325 26200 26200 26200 26200 0
49 20250318 201300 186887325 26200 26200 26200 26200 0
50 20250318 201200 186887325 26200 26200 26200 26200 0
51 20250318 201100 186887325 26200 26200 26200 26200 0
52 20250318 201000 186887325 26200 26200 26200 26200 0
53 20250318 200900 186887325 26200 26200 26200 26200 0
54 20250318 200800 186887325 26200 26200 26200 26200 0
55 20250318 200700 186887325 26200 26200 26200 26200 0
56 20250318 200600 186887325 26200 26200 26200 26200 0
57 20250318 200500 186887325 26200 26200 26200 26200 0
58 20250318 200400 186887325 26200 26200 26200 26200 0
59 20250318 200300 186887325 26200 26200 26200 26200 0
60 20250318 200200 186887325 26200 26200 26200 26200 0
61 20250318 200100 186887325 26200 26200 26200 26200 0
62 20250318 200000 186887325 26200 26200 26200 26200 31
63 20250318 195900 186887325 26200 26200 26200 26200 0
64 20250318 195800 186887325 26200 26200 26200 26200 0
65 20250318 195700 186887325 26200 26200 26200 26200 0
66 20250318 195600 186887325 26200 26200 26200 26200 0
67 20250318 195500 186887325 26200 26200 26200 26200 0
68 20250318 195400 186887325 26200 26200 26200 26200 0
69 20250318 195300 186887325 26200 26200 26200 26200 0
70 20250318 195200 186887325 26200 26200 26200 26200 0
71 20250318 195100 186887325 26200 26200 26200 26200 0
72 20250318 195000 186887325 26200 26200 26200 26200 0
73 20250318 194900 186887325 26200 26200 26200 26200 0
74 20250318 194800 186887325 26200 26200 26200 26200 0
75 20250318 194700 186887325 26200 26200 26200 26200 0
76 20250318 194600 186887325 26200 26200 26200 26200 0
77 20250318 194500 186887325 26200 26200 26200 26200 0
78 20250318 194400 186887325 26200 26200 26200 26200 0
79 20250318 194300 186887325 26200 26200 26200 26200 0
80 20250318 194200 186887325 26200 26200 26200 26200 0
81 20250318 194100 186887325 26200 26200 26200 26200 0
82 20250318 194000 186887325 26200 26200 26200 26200 0
83 20250318 193900 186887325 26200 26200 26200 26200 0
84 20250318 193800 186887325 26200 26200 26200 26200 0
85 20250318 193700 186887325 26200 26200 26200 26200 0
86 20250318 193600 186887325 26200 26200 26200 26200 0
87 20250318 193500 186887325 26200 26200 26200 26200 0
88 20250318 193400 186887325 26200 26200 26200 26200 0
89 20250318 193300 186887325 26200 26200 26200 26200 0
90 20250318 193200 186887325 26200 26200 26200 26200 0
91 20250318 193100 186887325 26200 26200 26200 26200 0
92 20250318 193000 186887325 26200 26200 26200 26200 31
93 20250318 192900 186887325 26200 26200 26200 26200 0
94 20250318 192800 186887325 26200 26200 26200 26200 0
95 20250318 192700 186887325 26200 26200 26200 26200 0
96 20250318 192600 186887325 26200 26200 26200 26200 0
97 20250318 192500 186887325 26200 26200 26200 26200 0
98 20250318 192400 186887325 26200 26200 26200 26200 0
99 20250318 192300 186887325 26200 26200 26200 26200 0
100 20250318 192200 186887325 26200 26200 26200 26200 0
101 20250318 192100 186887325 26200 26200 26200 26200 0
102 20250318 192000 186887325 26200 26200 26200 26200 0
103 20250318 191900 186887325 26200 26200 26200 26200 0
104 20250318 191800 186887325 26200 26200 26200 26200 0
105 20250318 191700 186887325 26200 26200 26200 26200 0
106 20250318 191600 186887325 26200 26200 26200 26200 0
107 20250318 191500 186887325 26200 26200 26200 26200 0
108 20250318 191400 186887325 26200 26200 26200 26200 0
109 20250318 191300 186887325 26200 26200 26200 26200 0
110 20250318 191200 186887325 26200 26200 26200 26200 0
111 20250318 191100 186887325 26200 26200 26200 26200 0
112 20250318 191000 186887325 26200 26200 26200 26200 0
113 20250318 190900 186887325 26200 26200 26200 26200 0
114 20250318 190800 186887325 26200 26200 26200 26200 0
115 20250318 190700 186887325 26200 26200 26200 26200 0
116 20250318 190600 186887325 26200 26200 26200 26200 0
117 20250318 190500 186887325 26200 26200 26200 26200 0
118 20250318 190400 186887325 26200 26200 26200 26200 0
119 20250318 190300 186887325 26200 26200 26200 26200 0
120 20250318 190200 186887325 26200 26200 26200 26200 0
121 20250318 190100 186887325 26200 26200 26200 26200 0
122 20250318 190000 186887325 26200 26200 26200 26200 31
123 20250318 185900 186887325 26200 26200 26200 26200 0
124 20250318 185800 186887325 26200 26200 26200 26200 0
125 20250318 185700 186887325 26200 26200 26200 26200 0
126 20250318 185600 186887325 26200 26200 26200 26200 0
127 20250318 185500 186887325 26200 26200 26200 26200 0
128 20250318 185400 186887325 26200 26200 26200 26200 0
129 20250318 185300 186887325 26200 26200 26200 26200 0
130 20250318 185200 186887325 26200 26200 26200 26200 0
131 20250318 185100 186887325 26200 26200 26200 26200 0
132 20250318 185000 186887325 26200 26200 26200 26200 0
133 20250318 184900 186887325 26200 26200 26200 26200 0
134 20250318 184800 186887325 26200 26200 26200 26200 0
135 20250318 184700 186887325 26200 26200 26200 26200 0
136 20250318 184600 186887325 26200 26200 26200 26200 0
137 20250318 184500 186887325 26200 26200 26200 26200 0
138 20250318 184400 186887325 26200 26200 26200 26200 0
139 20250318 184300 186887325 26200 26200 26200 26200 0
140 20250318 184200 186887325 26200 26200 26200 26200 0
141 20250318 184100 186887325 26200 26200 26200 26200 0
142 20250318 184000 186887325 26200 26200 26200 26200 0
143 20250318 183900 186887325 26200 26200 26200 26200 0
144 20250318 183800 186887325 26200 26200 26200 26200 0
145 20250318 183700 186887325 26200 26200 26200 26200 0
146 20250318 183600 186887325 26200 26200 26200 26200 0
147 20250318 183500 186887325 26200 26200 26200 26200 0
148 20250318 183400 186887325 26200 26200 26200 26200 0
149 20250318 183300 186887325 26200 26200 26200 26200 0
150 20250318 183200 186887325 26200 26200 26200 26200 0
151 20250318 183100 186887325 26200 26200 26200 26200 0
152 20250318 183000 186887325 26200 26200 26200 26200 31
153 20250318 182900 186887325 26200 26200 26200 26200 0
154 20250318 182800 186887325 26200 26200 26200 26200 0
155 20250318 182700 186887325 26200 26200 26200 26200 0
156 20250318 182600 186887325 26200 26200 26200 26200 0
157 20250318 182500 186887325 26200 26200 26200 26200 0
158 20250318 182400 186887325 26200 26200 26200 26200 0
159 20250318 182300 186887325 26200 26200 26200 26200 0
160 20250318 182200 186887325 26200 26200 26200 26200 0
161 20250318 182100 186887325 26200 26200 26200 26200 0
162 20250318 182000 186887325 26200 26200 26200 26200 0
163 20250318 181900 186887325 26200 26200 26200 26200 0
164 20250318 181800 186887325 26200 26200 26200 26200 0
165 20250318 181700 186887325 26200 26200 26200 26200 0
166 20250318 181600 186887325 26200 26200 26200 26200 0
167 20250318 181500 186887325 26200 26200 26200 26200 0
168 20250318 181400 186887325 26200 26200 26200 26200 0
169 20250318 181300 186887325 26200 26200 26200 26200 0
170 20250318 181200 186887325 26200 26200 26200 26200 0
171 20250318 181100 186887325 26200 26200 26200 26200 0
172 20250318 181000 186887325 26200 26200 26200 26200 0
173 20250318 180900 186887325 26200 26200 26200 26200 0
174 20250318 180800 186887325 26200 26200 26200 26200 0
175 20250318 180700 186887325 26200 26200 26200 26200 0
176 20250318 180600 186887325 26200 26200 26200 26200 0
177 20250318 180500 186887325 26200 26200 26200 26200 0
178 20250318 180400 186887325 26200 26200 26200 26200 0
179 20250318 180300 186887325 26200 26200 26200 26200 0
180 20250318 180200 186887325 26200 26200 26200 26200 0
181 20250318 180100 186887325 26200 26200 26200 26200 0
182 20250318 180000 186887325 26200 26200 26200 26200 31
183 20250318 175900 186887325 26200 26200 26200 26200 0
184 20250318 175800 186887325 26200 26200 26200 26200 0
185 20250318 175700 186887325 26200 26200 26200 26200 0
186 20250318 175600 186887325 26200 26200 26200 26200 0
187 20250318 175500 186887325 26200 26200 26200 26200 0
188 20250318 175400 186887325 26200 26200 26200 26200 0
189 20250318 175300 186887325 26200 26200 26200 26200 0
190 20250318 175200 186887325 26200 26200 26200 26200 0
191 20250318 175100 186887325 26200 26200 26200 26200 0
192 20250318 175000 186887325 26200 26200 26200 26200 0
193 20250318 174900 186887325 26200 26200 26200 26200 0
194 20250318 174800 186887325 26200 26200 26200 26200 0
195 20250318 174700 186887325 26200 26200 26200 26200 0
196 20250318 174600 186887325 26200 26200 26200 26200 0
197 20250318 174500 186887325 26200 26200 26200 26200 0
198 20250318 174400 186887325 26200 26200 26200 26200 0
199 20250318 174300 186887325 26200 26200 26200 26200 0
200 20250318 174200 186887325 26200 26200 26200 26200 0
201 20250318 174100 186887325 26200 26200 26200 26200 0
202 20250318 174000 186887325 26200 26200 26200 26200 0
203 20250318 173900 186887325 26200 26200 26200 26200 0
204 20250318 173800 186887325 26200 26200 26200 26200 0
205 20250318 173700 186887325 26200 26200 26200 26200 0
206 20250318 173600 186887325 26200 26200 26200 26200 0
207 20250318 173500 186887325 26200 26200 26200 26200 0
208 20250318 173400 186887325 26200 26200 26200 26200 0
209 20250318 173300 186887325 26200 26200 26200 26200 0
210 20250318 173200 186887325 26200 26200 26200 26200 0
211 20250318 173100 186887325 26200 26200 26200 26200 0
212 20250318 173000 186887325 26200 26200 26200 26200 31
213 20250318 172900 186887325 26200 26200 26200 26200 0
214 20250318 172800 186887325 26200 26200 26200 26200 0
215 20250318 172700 186887325 26200 26200 26200 26200 0
216 20250318 172600 186887325 26200 26200 26200 26200 0
217 20250318 172500 186887325 26200 26200 26200 26200 0
218 20250318 172400 186887325 26200 26200 26200 26200 0
219 20250318 172300 186887325 26200 26200 26200 26200 0
220 20250318 172200 186887325 26200 26200 26200 26200 0
221 20250318 172100 186887325 26200 26200 26200 26200 0
222 20250318 172000 186887325 26200 26200 26200 26200 0
223 20250318 171900 186887325 26200 26200 26200 26200 0
224 20250318 171800 186887325 26200 26200 26200 26200 0
225 20250318 171700 186887325 26200 26200 26200 26200 0
226 20250318 171600 186887325 26200 26200 26200 26200 0
227 20250318 171500 186887325 26200 26200 26200 26200 0
228 20250318 171400 186887325 26200 26200 26200 26200 0
229 20250318 171300 186887325 26200 26200 26200 26200 0
230 20250318 171200 186887325 26200 26200 26200 26200 0
231 20250318 171100 186887325 26200 26200 26200 26200 0
232 20250318 171000 186887325 26200 26200 26200 26200 0
233 20250318 170900 186887325 26200 26200 26200 26200 0
234 20250318 170800 186887325 26200 26200 26200 26200 0
235 20250318 170700 186887325 26200 26200 26200 26200 0
236 20250318 170600 186887325 26200 26200 26200 26200 0
237 20250318 170500 186887325 26200 26200 26200 26200 0
238 20250318 170400 186887325 26200 26200 26200 26200 0
239 20250318 170300 186887325 26200 26200 26200 26200 0
240 20250318 170200 186887325 26200 26200 26200 26200 0
241 20250318 170100 186887325 26200 26200 26200 26200 0
242 20250318 170000 186887325 26200 26200 26200 26200 31
243 20250318 165900 186887325 26200 26200 26200 26200 0
244 20250318 165800 186887325 26200 26200 26200 26200 0
245 20250318 165700 186887325 26200 26200 26200 26200 0
246 20250318 165600 186887325 26200 26200 26200 26200 0
247 20250318 165500 186887325 26200 26200 26200 26200 0
248 20250318 165400 186887325 26200 26200 26200 26200 0
249 20250318 165300 186887325 26200 26200 26200 26200 0
250 20250318 165200 186887325 26200 26200 26200 26200 0
251 20250318 165100 186887325 26200 26200 26200 26200 0
252 20250318 165000 186887325 26200 26200 26200 26200 0
253 20250318 164900 186887325 26200 26200 26200 26200 0
254 20250318 164800 186887325 26200 26200 26200 26200 0
255 20250318 164700 186887325 26200 26200 26200 26200 0
256 20250318 164600 186887325 26200 26200 26200 26200 0
257 20250318 164500 186887325 26200 26200 26200 26200 0
258 20250318 164400 186887325 26200 26200 26200 26200 0
259 20250318 164300 186887325 26200 26200 26200 26200 0
260 20250318 164200 186887325 26200 26200 26200 26200 0
261 20250318 164100 186887325 26200 26200 26200 26200 0
262 20250318 164000 186887325 26200 26200 26200 26200 0
263 20250318 163900 186887325 26200 26200 26200 26200 0
264 20250318 163800 186887325 26200 26200 26200 26200 0
265 20250318 163700 186887325 26200 26200 26200 26200 0
266 20250318 163600 186887325 26200 26200 26200 26200 0
267 20250318 163500 186887325 26200 26200 26200 26200 0
268 20250318 163400 186887325 26200 26200 26200 26200 0
269 20250318 163300 186887325 26200 26200 26200 26200 0
270 20250318 163200 186887325 26200 26200 26200 26200 0
271 20250318 163100 186887325 26200 26200 26200 26200 0
272 20250318 163000 186887325 26200 26200 26200 26200 31
273 20250318 162900 186887325 26200 26200 26200 26200 0
274 20250318 162800 186887325 26200 26200 26200 26200 0
275 20250318 162700 186887325 26200 26200 26200 26200 0
276 20250318 162600 186887325 26200 26200 26200 26200 0
277 20250318 162500 186887325 26200 26200 26200 26200 0
278 20250318 162400 186887325 26200 26200 26200 26200 0
279 20250318 162300 186887325 26200 26200 26200 26200 0
280 20250318 162200 186887325 26200 26200 26200 26200 0
281 20250318 162100 186887325 26200 26200 26200 26200 0
282 20250318 162000 186887325 26200 26200 26200 26200 0
283 20250318 161900 186887325 26200 26200 26200 26200 0
284 20250318 161800 186887325 26200 26200 26200 26200 0
285 20250318 161700 186887325 26200 26200 26200 26200 0
286 20250318 161600 186887325 26200 26200 26200 26200 0
287 20250318 161500 186887325 26200 26200 26200 26200 0
288 20250318 161400 186887325 26200 26200 26200 26200 0
289 20250318 161300 186887325 26200 26200 26200 26200 0
290 20250318 161200 186887325 26200 26200 26200 26200 0
291 20250318 161100 186887325 26200 26200 26200 26200 0
292 20250318 161000 186887325 26200 26200 26200 26200 0
293 20250318 160900 186887325 26200 26200 26200 26200 0
294 20250318 160800 186887325 26200 26200 26200 26200 0
295 20250318 160700 186887325 26200 26200 26200 26200 0
296 20250318 160600 186887325 26200 26200 26200 26200 0
297 20250318 160500 186887325 26200 26200 26200 26200 0
298 20250318 160400 186887325 26200 26200 26200 26200 0
299 20250318 160300 186887325 26200 26200 26200 26200 0
300 20250318 160200 186887325 26200 26200 26200 26200 0
301 20250318 160100 186887325 26200 26200 26200 26200 0
302 20250318 160000 186887325 26200 26200 26200 26200 31
303 20250318 155900 186887325 26200 26200 26200 26200 0
304 20250318 155800 186887325 26200 26200 26200 26200 0
305 20250318 155700 186887325 26200 26200 26200 26200 0
306 20250318 155600 186887325 26200 26200 26200 26200 0
307 20250318 155500 186887325 26200 26200 26200 26200 0
308 20250318 155400 186887325 26200 26200 26200 26200 0
309 20250318 155300 186887325 26200 26200 26200 26200 0
310 20250318 155200 186887325 26200 26200 26200 26200 0
311 20250318 155100 186887325 26200 26200 26200 26200 0
312 20250318 155000 186887325 26200 26200 26200 26200 0
313 20250318 154900 186887325 26200 26200 26200 26200 0
314 20250318 154800 186887325 26200 26200 26200 26200 0
315 20250318 154700 186887325 26200 26200 26200 26200 0
316 20250318 154600 186887325 26200 26200 26200 26200 0
317 20250318 154500 186887325 26200 26200 26200 26200 0
318 20250318 154400 186887325 26200 26200 26200 26200 0
319 20250318 154300 186887325 26200 26200 26200 26200 0
320 20250318 154200 186887325 26200 26200 26200 26200 0
321 20250318 154100 186887325 26200 26200 26200 26200 0
322 20250318 154000 186887325 26200 26200 26200 26200 0
323 20250318 153900 186887325 26200 26200 26200 26200 0
324 20250318 153800 186887325 26200 26200 26200 26200 0
325 20250318 153700 186887325 26200 26200 26200 26200 0
326 20250318 153600 186887325 26200 26200 26200 26200 0
327 20250318 153500 186887325 26200 26200 26200 26200 0
328 20250318 153400 186887325 26200 26200 26200 26200 0
329 20250318 153300 186887325 26200 26200 26200 26200 0
330 20250318 153200 186887325 26200 26200 26200 26200 0
331 20250318 153100 186887325 26200 26200 26200 26200 0
332 20250318 153000 186887325 26200 26200 26200 26200 62
333 20250318 152900 186075125 26200 26200 26200 26200 0
334 20250318 152800 186075125 26200 26200 26200 26200 0
335 20250318 152700 186075125 26200 26200 26200 26200 0
336 20250318 152600 186075125 26200 26200 26200 26200 0
337 20250318 152500 186075125 26200 26200 26200 26200 0
338 20250318 152400 186075125 26200 26200 26200 26200 0
339 20250318 152300 186075125 26200 26200 26200 26200 0
340 20250318 152200 186075125 26200 26200 26200 26200 0
341 20250318 152100 186075125 26200 26200 26200 26200 0
342 20250318 152000 186075125 26200 26200 26200 26200 0
343 20250318 151900 186075125 26200 26150 26200 26150 26
344 20250318 151800 185394825 26200 26200 26200 26200 0
345 20250318 151700 185394825 26200 26200 26200 26200 0
346 20250318 151600 185394825 26200 26150 26200 26150 3
347 20250318 151500 185316325 26100 26100 26100 26100 0
348 20250318 151400 185316325 26100 26200 26200 26100 210
349 20250318 151300 179833075 26150 26150 26150 26150 0
350 20250318 151200 179833075 26150 26150 26150 26150 0
351 20250318 151100 179833075 26150 26175 26175 26150 50
352 20250318 151000 178525200 26150 26150 26150 26150 0
353 20250318 150900 178525200 26150 26150 26150 26150 1
354 20250318 150800 178499050 26150 26150 26150 26150 0
355 20250318 150700 178499050 26150 26150 26150 26150 0
356 20250318 150600 178499050 26150 26150 26150 26150 0
357 20250318 150500 178499050 26150 26150 26150 26150 20
358 20250318 150400 177976050 26150 26150 26150 26150 1
359 20250318 150300 177949900 26150 26150 26150 26150 0
360 20250318 150200 177949900 26150 26150 26150 26150 0
361 20250318 150100 177949900 26150 26150 26150 26150 0
362 20250318 150000 177949900 26150 26150 26150 26150 0
363 20250318 145900 177949900 26150 26150 26150 26150 90
364 20250318 145800 175596400 26100 26100 26100 26100 5
365 20250318 145700 175465900 26100 26100 26100 26100 0
366 20250318 145600 175465900 26100 26100 26100 26100 55
367 20250318 145500 174030400 26150 26150 26150 26150 1
368 20250318 145400 174004250 26150 26150 26150 26150 0
369 20250318 145300 174004250 26150 26150 26150 26150 0
370 20250318 145200 174004250 26150 26150 26150 26150 1
371 20250318 145100 173978100 26150 26150 26150 26150 0
372 20250318 145000 173978100 26150 26150 26150 26150 0
373 20250318 144900 173978100 26150 26150 26150 26150 0
374 20250318 144800 173978100 26150 26200 26200 26150 114
375 20250318 144700 170996650 26200 26200 26200 26200 0
376 20250318 144600 170996650 26200 26200 26200 26200 0
377 20250318 144500 170996650 26200 26200 26200 26200 0
378 20250318 144400 170996650 26200 26200 26200 26200 1
379 20250318 144300 170970450 26200 26200 26200 26200 0
380 20250318 144200 170970450 26200 26200 26200 26200 5
381 20250318 144100 170839450 26200 26150 26200 26150 31
382 20250318 144000 170028700 26150 26150 26150 26150 0
383 20250318 143900 170028700 26150 26150 26150 26150 0
384 20250318 143800 170028700 26150 26150 26150 26150 0
385 20250318 143700 170028700 26150 26150 26150 26150 0
386 20250318 143600 170028700 26150 26150 26150 26150 0
387 20250318 143500 170028700 26150 26150 26150 26150 0
388 20250318 143400 170028700 26150 26150 26150 26150 0
389 20250318 143300 170028700 26150 26150 26150 26150 0
390 20250318 143200 170028700 26150 26150 26150 26150 0
391 20250318 143100 170028700 26150 26150 26150 26150 0
392 20250318 143000 170028700 26150 26150 26150 26150 0
393 20250318 142900 170028700 26150 26150 26150 26150 1
394 20250318 142800 170002550 26150 26150 26150 26150 58
395 20250318 142700 168485850 26150 26150 26150 26150 0
396 20250318 142600 168485850 26150 26150 26150 26150 0
397 20250318 142500 168485850 26150 26150 26150 26150 0
398 20250318 142400 168485850 26150 26150 26150 26150 0
399 20250318 142300 168485850 26150 26150 26150 26150 67
400 20250318 142200 166733800 26150 26150 26150 26150 10
401 20250318 142100 166472300 26150 26150 26150 26150 0
402 20250318 142000 166472300 26150 26150 26150 26150 0
403 20250318 141900 166472300 26150 26150 26150 26150 7
404 20250318 141800 166289250 26150 26150 26150 26150 0
405 20250318 141700 166289250 26150 26150 26150 26150 0
406 20250318 141600 166289250 26150 26150 26150 26150 0
407 20250318 141500 166289250 26150 26150 26150 26150 0
408 20250318 141400 166289250 26150 26150 26150 26150 0
409 20250318 141300 166289250 26150 26150 26150 26150 25
410 20250318 141200 165635500 26150 26150 26150 26150 0
411 20250318 141100 165635500 26150 26150 26150 26150 0
412 20250318 141000 165635500 26150 26150 26150 26150 0
413 20250318 140900 165635500 26150 26150 26150 26150 0
414 20250318 140800 165635500 26150 26150 26150 26150 0
415 20250318 140700 165635500 26150 26150 26150 26150 0
416 20250318 140600 165635500 26150 26150 26150 26150 90
417 20250318 140500 163282000 26250 26250 26250 26250 0
418 20250318 140400 163282000 26250 26250 26250 26250 0
419 20250318 140300 163282000 26250 26250 26250 26250 5
420 20250318 140200 163150750 26250 26250 26250 26250 0
421 20250318 140100 163150750 26250 26200 26250 26200 132
422 20250318 140000 159686150 26200 26200 26200 26200 58
423 20250318 135900 158166550 26150 26150 26150 26150 0
424 20250318 135800 158166550 26150 26150 26150 26150 318
425 20250318 135700 149850850 26150 26150 26150 26150 51
426 20250318 135600 148517200 26150 26150 26150 26150 0
427 20250318 135500 148517200 26150 26150 26150 26150 0
428 20250318 135400 148517200 26150 26150 26150 26150 0
429 20250318 135300 148517200 26150 26150 26150 26150 0
430 20250318 135200 148517200 26150 26150 26150 26150 0
431 20250318 135100 148517200 26150 26150 26150 26150 0
432 20250318 135000 148517200 26150 26150 26150 26150 0
433 20250318 134900 148517200 26150 26150 26150 26150 0
434 20250318 134800 148517200 26150 26150 26150 26150 5
435 20250318 134700 148386450 26150 26150 26150 26150 0
436 20250318 134600 148386450 26150 26150 26150 26150 0
437 20250318 134500 148386450 26150 26150 26150 26150 0
438 20250318 134400 148386450 26150 26150 26150 26150 81
439 20250318 134300 146268300 26150 26150 26150 26150 0
440 20250318 134200 146268300 26150 26150 26150 26150 0
441 20250318 134100 146268300 26150 26150 26150 26150 0
442 20250318 134000 146268300 26150 26150 26150 26150 0
443 20250318 133900 146268300 26150 26150 26150 26150 273
444 20250318 133800 139129350 26200 26200 26200 26200 0
445 20250318 133700 139129350 26200 26200 26200 26200 0
446 20250318 133600 139129350 26200 26250 26250 26200 127
447 20250318 133500 135801800 26250 26250 26250 26250 0
448 20250318 133400 135801800 26250 26250 26250 26250 0
449 20250318 133300 135801800 26250 26250 26250 26250 0
450 20250318 133200 135801800 26250 26250 26250 26250 0
451 20250318 133100 135801800 26250 26250 26250 26250 3
452 20250318 133000 135723050 26250 26250 26250 26250 1
453 20250318 132900 135696800 26250 26250 26250 26250 0
454 20250318 132800 135696800 26250 26250 26250 26250 0
455 20250318 132700 135696800 26250 26250 26250 26250 11
456 20250318 132600 135408050 26250 26250 26250 26250 0
457 20250318 132500 135408050 26250 26250 26250 26250 0
458 20250318 132400 135408050 26250 26250 26250 26250 3
459 20250318 132300 135329300 26250 26250 26250 26250 4
460 20250318 132200 135224300 26250 26250 26250 26250 0
461 20250318 132100 135224300 26250 26250 26250 26250 6
462 20250318 132000 135066800 26250 26250 26250 26250 4
463 20250318 131900 134961800 26250 26250 26250 26250 3
464 20250318 131800 134883050 26250 26250 26250 26250 4
465 20250318 131700 134778050 26250 26250 26250 26250 0
466 20250318 131600 134778050 26250 26250 26250 26250 3
467 20250318 131500 134699300 26250 26250 26250 26250 0
468 20250318 131400 134699300 26250 26250 26250 26250 0
469 20250318 131300 134699300 26250 26250 26250 26250 1
470 20250318 131200 134673050 26250 26250 26250 26250 0
471 20250318 131100 134673050 26250 26250 26250 26250 3
472 20250318 131000 134594300 26200 26200 26200 26200 1
473 20250318 130900 134568100 26250 26250 26250 26250 0
474 20250318 130800 134568100 26250 26250 26250 26250 0
475 20250318 130700 134568100 26250 26250 26250 26250 3
476 20250318 130600 134489350 26250 26250 26250 26250 0
477 20250318 130500 134489350 26250 26250 26250 26250 1
478 20250318 130400 134463100 26250 26250 26250 26250 3
479 20250318 130300 134384350 26200 26200 26200 26200 0
480 20250318 130200 134384350 26200 26200 26200 26200 0
481 20250318 130100 134384350 26200 26200 26200 26200 0
482 20250318 130000 134384350 26200 26200 26200 26200 0
483 20250318 125900 134384350 26200 26200 26200 26200 0
484 20250318 125800 134384350 26200 26200 26200 26200 0
485 20250318 125700 134384350 26200 26200 26200 26200 0
486 20250318 125600 134384350 26200 26200 26200 26200 90
487 20250318 125500 132026350 26200 26200 26200 26200 1
488 20250318 125400 132000150 26250 26250 26250 26250 0
489 20250318 125300 132000150 26250 26250 26250 26250 0
490 20250318 125200 132000150 26250 26250 26250 26250 0
491 20250318 125100 132000150 26250 26250 26250 26250 0
492 20250318 125000 132000150 26250 26250 26250 26250 0
493 20250318 124900 132000150 26250 26250 26250 26250 0
494 20250318 124800 132000150 26250 26250 26250 26250 0
495 20250318 124700 132000150 26250 26250 26250 26250 0
496 20250318 124600 132000150 26250 26250 26250 26250 0
497 20250318 124500 132000150 26250 26250 26250 26250 0
498 20250318 124400 132000150 26250 26250 26250 26250 0
499 20250318 124300 132000150 26250 26250 26250 26250 20
500 20250318 124200 131475150 26250 26250 26250 26250 0
501 20250318 124100 131475150 26250 26250 26250 26250 20
502 20250318 124000 130950150 26250 26250 26250 26250 0
503 20250318 123900 130950150 26250 26250 26250 26250 19
504 20250318 123800 130451400 26250 26250 26250 26250 6
505 20250318 123700 130293900 26250 26250 26250 26250 0
506 20250318 123600 130293900 26250 26250 26250 26250 0
507 20250318 123500 130293900 26250 26250 26250 26250 0
508 20250318 123400 130293900 26250 26250 26250 26250 35
509 20250318 123300 129375150 26200 26200 26200 26200 0
510 20250318 123200 129375150 26200 26200 26200 26200 0
511 20250318 123100 129375150 26200 26200 26200 26200 0
512 20250318 123000 129375150 26200 26200 26200 26200 0
513 20250318 122900 129375150 26200 26200 26200 26200 0
514 20250318 122800 129375150 26200 26200 26200 26200 0
515 20250318 122700 129375150 26200 26200 26200 26200 0
516 20250318 122600 129375150 26200 26200 26200 26200 0
517 20250318 122500 129375150 26200 26200 26200 26200 0
518 20250318 122400 129375150 26200 26200 26200 26200 0
519 20250318 122300 129375150 26200 26200 26200 26200 0
520 20250318 122200 129375150 26200 26200 26200 26200 0
521 20250318 122100 129375150 26200 26200 26200 26200 0
522 20250318 122000 129375150 26200 26250 26250 26200 114
523 20250318 121900 126387600 26250 26250 26250 26250 1
524 20250318 121800 126361350 26250 26250 26250 26250 1
525 20250318 121700 126335100 26250 26250 26250 26250 0
526 20250318 121600 126335100 26250 26250 26250 26250 11
527 20250318 121500 126046350 26250 26250 26250 26250 20
528 20250318 121400 125521350 26200 26200 26200 26200 0
529 20250318 121300 125521350 26200 26200 26200 26200 0
530 20250318 121200 125521350 26200 26200 26200 26200 0
531 20250318 121100 125521350 26200 26200 26200 26200 0
532 20250318 121000 125521350 26200 26200 26200 26200 0
533 20250318 120900 125521350 26200 26200 26200 26200 0
534 20250318 120800 125521350 26200 26200 26200 26200 0
535 20250318 120700 125521350 26200 26200 26200 26200 0
536 20250318 120600 125521350 26200 26200 26200 26200 0
537 20250318 120500 125521350 26200 26200 26200 26200 11
538 20250318 120400 125233150 26200 26200 26200 26200 0
539 20250318 120300 125233150 26200 26200 26200 26200 0
540 20250318 120200 125233150 26200 26200 26200 26200 0
541 20250318 120100 125233150 26200 26200 26200 26200 52
542 20250318 120000 123870750 26200 26200 26200 26200 2
543 20250318 115900 123818350 26200 26200 26200 26200 8
544 20250318 115800 123608750 26250 26250 26250 26250 0
545 20250318 115700 123608750 26250 26250 26250 26250 0
546 20250318 115600 123608750 26250 26250 26250 26250 0
547 20250318 115500 123608750 26250 26250 26250 26250 10
548 20250318 115400 123346250 26250 26200 26250 26200 93
549 20250318 115300 120905350 26200 26200 26200 26200 0
550 20250318 115200 120905350 26200 26200 26200 26200 13
551 20250318 115100 120564750 26200 26200 26200 26200 0
552 20250318 115000 120564750 26200 26200 26200 26200 0
553 20250318 114900 120564750 26200 26200 26200 26200 1
554 20250318 114800 120538550 26200 26200 26200 26200 0
555 20250318 114700 120538550 26200 26200 26200 26200 0
556 20250318 114600 120538550 26200 26200 26200 26200 136
557 20250318 114500 116975350 26250 26250 26250 26250 2
558 20250318 114400 116922850 26200 26150 26200 26150 215
559 20250318 114300 111296600 26200 26200 26200 26200 0
560 20250318 114200 111296600 26200 26200 26200 26200 0
561 20250318 114100 111296600 26200 26200 26200 26200 0
562 20250318 114000 111296600 26200 26200 26200 26200 0
563 20250318 113900 111296600 26200 26200 26200 26200 0
564 20250318 113800 111296600 26200 26200 26200 26200 0
565 20250318 113700 111296600 26200 26200 26200 26200 0
566 20250318 113600 111296600 26200 26200 26200 26200 1
567 20250318 113500 111270400 26200 26200 26200 26200 0
568 20250318 113400 111270400 26200 26200 26200 26200 0
569 20250318 113300 111270400 26200 26200 26200 26200 3
570 20250318 113200 111191800 26200 26200 26200 26200 0
571 20250318 113100 111191800 26200 26200 26200 26200 0
572 20250318 113000 111191800 26200 26200 26200 26200 1
573 20250318 112900 111165600 26200 26200 26200 26200 3
574 20250318 112800 111087000 26200 26200 26200 26200 4
575 20250318 112700 110982200 26200 26200 26200 26200 3
576 20250318 112600 110903600 26150 26150 26150 26150 0
577 20250318 112500 110903600 26150 26150 26150 26150 1
578 20250318 112400 110877450 26200 26200 26200 26200 3
579 20250318 112300 110798850 26200 26200 26200 26200 0
580 20250318 112200 110798850 26200 26200 26200 26200 3
581 20250318 112100 110720250 26200 26200 26200 26200 38
582 20250318 112000 109724650 26200 26200 26200 26200 0
583 20250318 111900 109724650 26200 26200 26200 26200 3
584 20250318 111800 109646050 26200 26200 26200 26200 0
585 20250318 111700 109646050 26200 26200 26200 26200 0
586 20250318 111600 109646050 26200 26200 26200 26200 1
587 20250318 111500 109619850 26200 26200 26200 26200 3
588 20250318 111400 109541250 26200 26200 26200 26200 1
589 20250318 111300 109515050 26200 26200 26200 26200 0
590 20250318 111200 109515050 26200 26200 26200 26200 0
591 20250318 111100 109515050 26200 26200 26200 26200 12
592 20250318 111000 109200650 26200 26200 26200 26200 3
593 20250318 110900 109122050 26200 26200 26200 26200 14
594 20250318 110800 108755250 26200 26200 26200 26200 0
595 20250318 110700 108755250 26200 26200 26200 26200 4
596 20250318 110600 108650450 26200 26200 26200 26200 0
597 20250318 110500 108650450 26200 26200 26200 26200 100
598 20250318 110400 106030450 26200 26200 26200 26200 0
599 20250318 110300 106030450 26200 26200 26200 26200 3
600 20250318 110200 105951850 26200 26200 26200 26200 1
601 20250318 110100 105925650 26200 26200 26200 26200 1
602 20250318 110000 105899450 26200 26200 26200 26200 0
603 20250318 105900 105899450 26200 26200 26200 26200 3
604 20250318 105800 105820850 26200 26200 26200 26200 0
605 20250318 105700 105820850 26200 26200 26200 26200 0
606 20250318 105600 105820850 26200 26200 26200 26200 0
607 20250318 105500 105820850 26200 26200 26200 26200 3
608 20250318 105400 105742250 26200 26200 26200 26200 0
609 20250318 105300 105742250 26200 26200 26200 26200 0
610 20250318 105200 105742250 26200 26200 26200 26200 1
611 20250318 105100 105716050 26150 26150 26150 26150 1
612 20250318 105000 105689900 26150 26150 26150 26150 0
613 20250318 104900 105689900 26150 26150 26150 26150 0
614 20250318 104800 105689900 26150 26150 26150 26150 20
615 20250318 104700 105166900 26200 26200 26200 26200 0
616 20250318 104600 105166900 26200 26200 26200 26200 5
617 20250318 104500 105035900 26200 26200 26200 26200 55
618 20250318 104400 103594900 26200 26200 26200 26200 0
619 20250318 104300 103594900 26200 26200 26200 26200 105
620 20250318 104200 100843900 26200 26200 26200 26200 1
621 20250318 104100 100817700 26200 26250 26250 26200 13
622 20250318 104000 100476950 26250 26250 26250 26250 0
623 20250318 103900 100476950 26250 26250 26250 26250 1
624 20250318 103800 100450700 26250 26250 26250 26250 4
625 20250318 103700 100345700 26250 26250 26250 26250 0
626 20250318 103600 100345700 26250 26250 26250 26250 3
627 20250318 103500 100266950 26250 26250 26250 26250 0
628 20250318 103400 100266950 26250 26250 26250 26250 0
629 20250318 103300 100266950 26250 26250 26250 26250 0
630 20250318 103200 100266950 26250 26250 26250 26250 5
631 20250318 103100 100135700 26250 26250 26250 26250 1
632 20250318 103000 100109450 26200 26200 26200 26200 62
633 20250318 102900 98485050 26200 26200 26200 26200 1
634 20250318 102800 98458850 26250 26250 26250 26250 2
635 20250318 102700 98406350 26250 26250 26250 26250 1
636 20250318 102600 98380100 26250 26250 26250 26250 3
637 20250318 102500 98301350 26250 26250 26250 26250 0
638 20250318 102400 98301350 26250 26250 26250 26250 0
639 20250318 102300 98301350 26250 26250 26250 26250 4
640 20250318 102200 98196350 26250 26250 26250 26250 3
641 20250318 102100 98117600 26250 26250 26250 26250 0
642 20250318 102000 98117600 26250 26250 26250 26250 13
643 20250318 101900 97776350 26250 26250 26250 26250 5
644 20250318 101800 97645100 26250 26250 26250 26250 4
645 20250318 101700 97540100 26250 26250 26250 26250 18
646 20250318 101600 97067600 26250 26200 26250 26200 3
647 20250318 101500 96988900 26200 26200 26200 26200 0
648 20250318 101400 96988900 26200 26200 26200 26200 0
649 20250318 101300 96988900 26200 26200 26200 26200 269
650 20250318 101200 89941100 26200 26200 26200 26200 0
651 20250318 101100 89941100 26200 26200 26200 26200 0
652 20250318 101000 89941100 26200 26200 26200 26200 0
653 20250318 100900 89941100 26200 26250 26250 26200 63
654 20250318 100800 88288850 26250 26250 26250 26250 0
655 20250318 100700 88288850 26250 26250 26250 26250 0
656 20250318 100600 88288850 26250 26250 26250 26250 0
657 20250318 100500 88288850 26250 26250 26250 26250 13
658 20250318 100400 87947600 26250 26250 26250 26250 0
659 20250318 100300 87947600 26250 26250 26250 26250 40
660 20250318 100200 86897600 26300 26300 26300 26300 0
661 20250318 100100 86897600 26300 26300 26300 26300 5
662 20250318 100000 86766100 26300 26300 26300 26300 10
663 20250318 095900 86503100 26300 26300 26300 26300 5
664 20250318 095800 86371600 26350 26350 26350 26350 0
665 20250318 095700 86371600 26350 26350 26350 26350 3
666 20250318 095600 86292550 26250 26250 26250 26250 0
667 20250318 095500 86292550 26250 26250 26250 26250 28
668 20250318 095400 85557550 26300 26300 26300 26300 3
669 20250318 095300 85478650 26400 26300 26400 26300 100
670 20250318 095200 82843800 26300 26300 26300 26300 3
671 20250318 095100 82764900 26350 26350 26350 26350 9
672 20250318 095000 82527750 26350 26350 26350 26350 10
673 20250318 094900 82264250 26350 26300 26350 26300 8
674 20250318 094800 82053700 26300 26300 26300 26300 52
675 20250318 094700 80686100 26300 26300 26300 26300 3
676 20250318 094600 80607200 26300 26300 26300 26300 8
677 20250318 094500 80396800 26250 26300 26300 26250 11
678 20250318 094400 80107650 26300 26300 26300 26300 1
679 20250318 094300 80081350 26350 26300 26350 26300 159
680 20250318 094200 75899450 26300 26300 26300 26300 100
681 20250318 094100 73269450 26250 26250 26250 26250 0
682 20250318 094000 73269450 26250 26250 26250 26250 1
683 20250318 093900 73243200 26250 26200 26250 26200 47
684 20250318 093800 72009500 26250 26250 26250 26250 0
685 20250318 093700 72009500 26250 26250 26250 26250 5
686 20250318 093600 71878250 26250 26250 26250 26250 3
687 20250318 093500 71799500 26250 26250 26250 26250 0
688 20250318 093400 71799500 26250 26250 26250 26250 0
689 20250318 093300 71799500 26250 26250 26250 26250 1
690 20250318 093200 71773250 26200 26250 26250 26200 6
691 20250318 093100 71615800 26250 26250 26250 26250 0
692 20250318 093000 71615800 26250 26250 26250 26250 0
693 20250318 092900 71615800 26250 26250 26250 26250 50
694 20250318 092800 70303300 26250 26250 26250 26250 8
695 20250318 092700 70093300 26250 26250 26250 26250 11
696 20250318 092600 69804550 26250 26250 26250 26250 5
697 20250318 092500 69673300 26250 26250 26250 26250 0
698 20250318 092400 69673300 26250 26250 26250 26250 0
699 20250318 092300 69673300 26250 26250 26250 26250 5
700 20250318 092200 69542050 26150 26200 26200 26150 8
701 20250318 092100 69332650 26250 26250 26250 26250 0
702 20250318 092000 69332650 26250 26250 26250 26250 0
703 20250318 091900 69332650 26250 26250 26250 26250 0
704 20250318 091800 69332650 26250 26250 26250 26250 7
705 20250318 091700 69148900 26250 26250 26250 26250 3
706 20250318 091600 69070150 26250 26250 26250 26250 5
707 20250318 091500 68938900 26250 26250 26250 26250 3
708 20250318 091400 68860150 26250 26250 26250 26250 0
709 20250318 091300 68860150 26250 26300 26300 26250 105
710 20250318 091200 66103650 26300 26300 26300 26300 30
711 20250318 091100 65314650 26300 26300 26300 26300 115
712 20250318 091000 62290150 26300 26200 26300 26150 720
713 20250318 090900 43456650 26200 26200 26200 26200 8
714 20250318 090800 43247050 26200 26250 26250 26200 2
715 20250318 090700 43194600 26300 26300 26300 26300 0
716 20250318 090600 43194600 26300 26300 26300 26300 8
717 20250318 090500 42984200 26200 26200 26200 26200 0
718 20250318 090400 42984200 26200 26200 26200 26150 89
719 20250318 090300 40652600 26250 26300 26300 26250 302
720 20250318 090200 32715500 26300 26300 26300 26300 391
721 20250318 090100 22432200 26300 26300 26300 26250 97
722 20250318 090000 19882100 26450 26050 26450 26050 762