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

723
253450/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,210100,2965791225,45800,45800,45800,45800,1746
20250318,210000,2965791225,45800,45800,45800,45800,0
20250318,205900,2965791225,45800,45800,45800,45800,0
20250318,205800,2965791225,45800,45800,45800,45800,0
20250318,205700,2965791225,45800,45800,45800,45800,0
20250318,205600,2965791225,45800,45800,45800,45800,0
20250318,205500,2965791225,45800,45800,45800,45800,0
20250318,205400,2965791225,45800,45800,45800,45800,0
20250318,205300,2965791225,45800,45800,45800,45800,0
20250318,205200,2965791225,45800,45800,45800,45800,0
20250318,205100,2965791225,45800,45800,45800,45800,0
20250318,205000,2965791225,45800,45800,45800,45800,0
20250318,204900,2965791225,45800,45800,45800,45800,0
20250318,204800,2965791225,45800,45800,45800,45800,0
20250318,204700,2965791225,45800,45800,45800,45800,0
20250318,204600,2965791225,45800,45800,45800,45800,0
20250318,204500,2965791225,45800,45800,45800,45800,0
20250318,204400,2965791225,45800,45800,45800,45800,0
20250318,204300,2965791225,45800,45800,45800,45800,0
20250318,204200,2965791225,45800,45800,45800,45800,0
20250318,204100,2965791225,45800,45800,45800,45800,0
20250318,204000,2965791225,45800,45800,45800,45800,0
20250318,203900,2965791225,45800,45800,45800,45800,0
20250318,203800,2965791225,45800,45800,45800,45800,0
20250318,203700,2965791225,45800,45800,45800,45800,0
20250318,203600,2965791225,45800,45800,45800,45800,0
20250318,203500,2965791225,45800,45800,45800,45800,0
20250318,203400,2965791225,45800,45800,45800,45800,0
20250318,203300,2965791225,45800,45800,45800,45800,0
20250318,203200,2965791225,45800,45800,45800,45800,0
20250318,203100,2965791225,45800,45800,45800,45800,1746
20250318,203000,2965791225,45800,45800,45800,45800,0
20250318,202900,2965791225,45800,45800,45800,45800,0
20250318,202800,2965791225,45800,45800,45800,45800,0
20250318,202700,2965791225,45800,45800,45800,45800,0
20250318,202600,2965791225,45800,45800,45800,45800,0
20250318,202500,2965791225,45800,45800,45800,45800,0
20250318,202400,2965791225,45800,45800,45800,45800,0
20250318,202300,2965791225,45800,45800,45800,45800,0
20250318,202200,2965791225,45800,45800,45800,45800,0
20250318,202100,2965791225,45800,45800,45800,45800,0
20250318,202000,2965791225,45800,45800,45800,45800,0
20250318,201900,2965791225,45800,45800,45800,45800,0
20250318,201800,2965791225,45800,45800,45800,45800,0
20250318,201700,2965791225,45800,45800,45800,45800,0
20250318,201600,2965791225,45800,45800,45800,45800,0
20250318,201500,2965791225,45800,45800,45800,45800,0
20250318,201400,2965791225,45800,45800,45800,45800,0
20250318,201300,2965791225,45800,45800,45800,45800,0
20250318,201200,2965791225,45800,45800,45800,45800,0
20250318,201100,2965791225,45800,45800,45800,45800,0
20250318,201000,2965791225,45800,45800,45800,45800,0
20250318,200900,2965791225,45800,45800,45800,45800,0
20250318,200800,2965791225,45800,45800,45800,45800,0
20250318,200700,2965791225,45800,45800,45800,45800,0
20250318,200600,2965791225,45800,45800,45800,45800,0
20250318,200500,2965791225,45800,45800,45800,45800,0
20250318,200400,2965791225,45800,45800,45800,45800,0
20250318,200300,2965791225,45800,45800,45800,45800,0
20250318,200200,2965791225,45800,45800,45800,45800,0
20250318,200100,2965791225,45800,45800,45800,45800,1746
20250318,200000,2965791225,45800,45800,45800,45800,0
20250318,195900,2965791225,45800,45800,45800,45800,0
20250318,195800,2965791225,45800,45800,45800,45800,0
20250318,195700,2965791225,45800,45800,45800,45800,0
20250318,195600,2965791225,45800,45800,45800,45800,0
20250318,195500,2965791225,45800,45800,45800,45800,0
20250318,195400,2965791225,45800,45800,45800,45800,0
20250318,195300,2965791225,45800,45800,45800,45800,0
20250318,195200,2965791225,45800,45800,45800,45800,0
20250318,195100,2965791225,45800,45800,45800,45800,0
20250318,195000,2965791225,45800,45800,45800,45800,0
20250318,194900,2965791225,45800,45800,45800,45800,0
20250318,194800,2965791225,45800,45800,45800,45800,0
20250318,194700,2965791225,45800,45800,45800,45800,0
20250318,194600,2965791225,45800,45800,45800,45800,0
20250318,194500,2965791225,45800,45800,45800,45800,0
20250318,194400,2965791225,45800,45800,45800,45800,0
20250318,194300,2965791225,45800,45800,45800,45800,0
20250318,194200,2965791225,45800,45800,45800,45800,0
20250318,194100,2965791225,45800,45800,45800,45800,0
20250318,194000,2965791225,45800,45800,45800,45800,0
20250318,193900,2965791225,45800,45800,45800,45800,0
20250318,193800,2965791225,45800,45800,45800,45800,0
20250318,193700,2965791225,45800,45800,45800,45800,0
20250318,193600,2965791225,45800,45800,45800,45800,0
20250318,193500,2965791225,45800,45800,45800,45800,0
20250318,193400,2965791225,45800,45800,45800,45800,0
20250318,193300,2965791225,45800,45800,45800,45800,0
20250318,193200,2965791225,45800,45800,45800,45800,0
20250318,193100,2965791225,45800,45800,45800,45800,1746
20250318,193000,2965791225,45800,45800,45800,45800,0
20250318,192900,2965791225,45800,45800,45800,45800,0
20250318,192800,2965791225,45800,45800,45800,45800,0
20250318,192700,2965791225,45800,45800,45800,45800,0
20250318,192600,2965791225,45800,45800,45800,45800,0
20250318,192500,2965791225,45800,45800,45800,45800,0
20250318,192400,2965791225,45800,45800,45800,45800,0
20250318,192300,2965791225,45800,45800,45800,45800,0
20250318,192200,2965791225,45800,45800,45800,45800,0
20250318,192100,2965791225,45800,45800,45800,45800,0
20250318,192000,2965791225,45800,45800,45800,45800,0
20250318,191900,2965791225,45800,45800,45800,45800,0
20250318,191800,2965791225,45800,45800,45800,45800,0
20250318,191700,2965791225,45800,45800,45800,45800,0
20250318,191600,2965791225,45800,45800,45800,45800,0
20250318,191500,2965791225,45800,45800,45800,45800,0
20250318,191400,2965791225,45800,45800,45800,45800,0
20250318,191300,2965791225,45800,45800,45800,45800,0
20250318,191200,2965791225,45800,45800,45800,45800,0
20250318,191100,2965791225,45800,45800,45800,45800,0
20250318,191000,2965791225,45800,45800,45800,45800,0
20250318,190900,2965791225,45800,45800,45800,45800,0
20250318,190800,2965791225,45800,45800,45800,45800,0
20250318,190700,2965791225,45800,45800,45800,45800,0
20250318,190600,2965791225,45800,45800,45800,45800,0
20250318,190500,2965791225,45800,45800,45800,45800,0
20250318,190400,2965791225,45800,45800,45800,45800,0
20250318,190300,2965791225,45800,45800,45800,45800,0
20250318,190200,2965791225,45800,45800,45800,45800,0
20250318,190100,2965791225,45800,45800,45800,45800,1746
20250318,190000,2965791225,45800,45800,45800,45800,0
20250318,185900,2965791225,45800,45800,45800,45800,0
20250318,185800,2965791225,45800,45800,45800,45800,0
20250318,185700,2965791225,45800,45800,45800,45800,0
20250318,185600,2965791225,45800,45800,45800,45800,0
20250318,185500,2965791225,45800,45800,45800,45800,0
20250318,185400,2965791225,45800,45800,45800,45800,0
20250318,185300,2965791225,45800,45800,45800,45800,0
20250318,185200,2965791225,45800,45800,45800,45800,0
20250318,185100,2965791225,45800,45800,45800,45800,0
20250318,185000,2965791225,45800,45800,45800,45800,0
20250318,184900,2965791225,45800,45800,45800,45800,0
20250318,184800,2965791225,45800,45800,45800,45800,0
20250318,184700,2965791225,45800,45800,45800,45800,0
20250318,184600,2965791225,45800,45800,45800,45800,0
20250318,184500,2965791225,45800,45800,45800,45800,0
20250318,184400,2965791225,45800,45800,45800,45800,0
20250318,184300,2965791225,45800,45800,45800,45800,0
20250318,184200,2965791225,45800,45800,45800,45800,0
20250318,184100,2965791225,45800,45800,45800,45800,0
20250318,184000,2965791225,45800,45800,45800,45800,0
20250318,183900,2965791225,45800,45800,45800,45800,0
20250318,183800,2965791225,45800,45800,45800,45800,0
20250318,183700,2965791225,45800,45800,45800,45800,0
20250318,183600,2965791225,45800,45800,45800,45800,0
20250318,183500,2965791225,45800,45800,45800,45800,0
20250318,183400,2965791225,45800,45800,45800,45800,0
20250318,183300,2965791225,45800,45800,45800,45800,0
20250318,183200,2965791225,45800,45800,45800,45800,0
20250318,183100,2965791225,45800,45800,45800,45800,1746
20250318,183000,2965791225,45800,45800,45800,45800,0
20250318,182900,2965791225,45800,45800,45800,45800,0
20250318,182800,2965791225,45800,45800,45800,45800,0
20250318,182700,2965791225,45800,45800,45800,45800,0
20250318,182600,2965791225,45800,45800,45800,45800,0
20250318,182500,2965791225,45800,45800,45800,45800,0
20250318,182400,2965791225,45800,45800,45800,45800,0
20250318,182300,2965791225,45800,45800,45800,45800,0
20250318,182200,2965791225,45800,45800,45800,45800,0
20250318,182100,2965791225,45800,45800,45800,45800,0
20250318,182000,2965791225,45800,45800,45800,45800,0
20250318,181900,2965791225,45800,45800,45800,45800,0
20250318,181800,2965791225,45800,45800,45800,45800,0
20250318,181700,2965791225,45800,45800,45800,45800,0
20250318,181600,2965791225,45800,45800,45800,45800,0
20250318,181500,2965791225,45800,45800,45800,45800,0
20250318,181400,2965791225,45800,45800,45800,45800,0
20250318,181300,2965791225,45800,45800,45800,45800,0
20250318,181200,2965791225,45800,45800,45800,45800,0
20250318,181100,2965791225,45800,45800,45800,45800,0
20250318,181000,2965791225,45800,45800,45800,45800,0
20250318,180900,2965791225,45800,45800,45800,45800,0
20250318,180800,2965791225,45800,45800,45800,45800,0
20250318,180700,2965791225,45800,45800,45800,45800,0
20250318,180600,2965791225,45800,45800,45800,45800,0
20250318,180500,2965791225,45800,45800,45800,45800,0
20250318,180400,2965791225,45800,45800,45800,45800,0
20250318,180300,2965791225,45800,45800,45800,45800,0
20250318,180200,2965791225,45800,45800,45800,45800,0
20250318,180100,2965791225,45800,45800,45800,45800,1746
20250318,180000,2965791225,45800,45800,45800,45800,0
20250318,175900,2965791225,45800,45800,45800,45800,0
20250318,175800,2965791225,45800,45800,45800,45800,0
20250318,175700,2965791225,45800,45800,45800,45800,0
20250318,175600,2965791225,45800,45800,45800,45800,0
20250318,175500,2965791225,45800,45800,45800,45800,0
20250318,175400,2965791225,45800,45800,45800,45800,0
20250318,175300,2965791225,45800,45800,45800,45800,0
20250318,175200,2965791225,45800,45800,45800,45800,0
20250318,175100,2965791225,45800,45800,45800,45800,0
20250318,175000,2965791225,45800,45800,45800,45800,0
20250318,174900,2965791225,45800,45800,45800,45800,0
20250318,174800,2965791225,45800,45800,45800,45800,0
20250318,174700,2965791225,45800,45800,45800,45800,0
20250318,174600,2965791225,45800,45800,45800,45800,0
20250318,174500,2965791225,45800,45800,45800,45800,0
20250318,174400,2965791225,45800,45800,45800,45800,0
20250318,174300,2965791225,45800,45800,45800,45800,0
20250318,174200,2965791225,45800,45800,45800,45800,0
20250318,174100,2965791225,45800,45800,45800,45800,0
20250318,174000,2965791225,45800,45800,45800,45800,0
20250318,173900,2965791225,45800,45800,45800,45800,0
20250318,173800,2965791225,45800,45800,45800,45800,0
20250318,173700,2965791225,45800,45800,45800,45800,0
20250318,173600,2965791225,45800,45800,45800,45800,0
20250318,173500,2965791225,45800,45800,45800,45800,0
20250318,173400,2965791225,45800,45800,45800,45800,0
20250318,173300,2965791225,45800,45800,45800,45800,0
20250318,173200,2965791225,45800,45800,45800,45800,0
20250318,173100,2965791225,45800,45800,45800,45800,1746
20250318,173000,2965791225,45800,45800,45800,45800,0
20250318,172900,2965791225,45800,45800,45800,45800,0
20250318,172800,2965791225,45800,45800,45800,45800,0
20250318,172700,2965791225,45800,45800,45800,45800,0
20250318,172600,2965791225,45800,45800,45800,45800,0
20250318,172500,2965791225,45800,45800,45800,45800,0
20250318,172400,2965791225,45800,45800,45800,45800,0
20250318,172300,2965791225,45800,45800,45800,45800,0
20250318,172200,2965791225,45800,45800,45800,45800,0
20250318,172100,2965791225,45800,45800,45800,45800,0
20250318,172000,2965791225,45800,45800,45800,45800,0
20250318,171900,2965791225,45800,45800,45800,45800,0
20250318,171800,2965791225,45800,45800,45800,45800,0
20250318,171700,2965791225,45800,45800,45800,45800,0
20250318,171600,2965791225,45800,45800,45800,45800,0
20250318,171500,2965791225,45800,45800,45800,45800,0
20250318,171400,2965791225,45800,45800,45800,45800,0
20250318,171300,2965791225,45800,45800,45800,45800,0
20250318,171200,2965791225,45800,45800,45800,45800,0
20250318,171100,2965791225,45800,45800,45800,45800,0
20250318,171000,2965791225,45800,45800,45800,45800,0
20250318,170900,2965791225,45800,45800,45800,45800,0
20250318,170800,2965791225,45800,45800,45800,45800,0
20250318,170700,2965791225,45800,45800,45800,45800,0
20250318,170600,2965791225,45800,45800,45800,45800,0
20250318,170500,2965791225,45800,45800,45800,45800,0
20250318,170400,2965791225,45800,45800,45800,45800,0
20250318,170300,2965791225,45800,45800,45800,45800,0
20250318,170200,2965791225,45800,45800,45800,45800,0
20250318,170100,2965791225,45800,45800,45800,45800,1746
20250318,170000,2965791225,45800,45800,45800,45800,0
20250318,165900,2965791225,45800,45800,45800,45800,0
20250318,165800,2965791225,45800,45800,45800,45800,0
20250318,165700,2965791225,45800,45800,45800,45800,0
20250318,165600,2965791225,45800,45800,45800,45800,0
20250318,165500,2965791225,45800,45800,45800,45800,0
20250318,165400,2965791225,45800,45800,45800,45800,0
20250318,165300,2965791225,45800,45800,45800,45800,0
20250318,165200,2965791225,45800,45800,45800,45800,0
20250318,165100,2965791225,45800,45800,45800,45800,0
20250318,165000,2965791225,45800,45800,45800,45800,0
20250318,164900,2965791225,45800,45800,45800,45800,0
20250318,164800,2965791225,45800,45800,45800,45800,0
20250318,164700,2965791225,45800,45800,45800,45800,0
20250318,164600,2965791225,45800,45800,45800,45800,0
20250318,164500,2965791225,45800,45800,45800,45800,0
20250318,164400,2965791225,45800,45800,45800,45800,0
20250318,164300,2965791225,45800,45800,45800,45800,0
20250318,164200,2965791225,45800,45800,45800,45800,0
20250318,164100,2965791225,45800,45800,45800,45800,0
20250318,164000,2965791225,45800,45800,45800,45800,0
20250318,163900,2965791225,45800,45800,45800,45800,0
20250318,163800,2965791225,45800,45800,45800,45800,0
20250318,163700,2965791225,45800,45800,45800,45800,0
20250318,163600,2965791225,45800,45800,45800,45800,0
20250318,163500,2965791225,45800,45800,45800,45800,0
20250318,163400,2965791225,45800,45800,45800,45800,0
20250318,163300,2965791225,45800,45800,45800,45800,0
20250318,163200,2965791225,45800,45800,45800,45800,0
20250318,163100,2965791225,45800,45800,45800,45800,1746
20250318,163000,2965791225,45800,45800,45800,45800,0
20250318,162900,2965791225,45800,45800,45800,45800,0
20250318,162800,2965791225,45800,45800,45800,45800,0
20250318,162700,2965791225,45800,45800,45800,45800,0
20250318,162600,2965791225,45800,45800,45800,45800,0
20250318,162500,2965791225,45800,45800,45800,45800,0
20250318,162400,2965791225,45800,45800,45800,45800,0
20250318,162300,2965791225,45800,45800,45800,45800,0
20250318,162200,2965791225,45800,45800,45800,45800,0
20250318,162100,2965791225,45800,45800,45800,45800,0
20250318,162000,2965791225,45800,45800,45800,45800,0
20250318,161900,2965791225,45800,45800,45800,45800,0
20250318,161800,2965791225,45800,45800,45800,45800,0
20250318,161700,2965791225,45800,45800,45800,45800,0
20250318,161600,2965791225,45800,45800,45800,45800,0
20250318,161500,2965791225,45800,45800,45800,45800,0
20250318,161400,2965791225,45800,45800,45800,45800,0
20250318,161300,2965791225,45800,45800,45800,45800,0
20250318,161200,2965791225,45800,45800,45800,45800,0
20250318,161100,2965791225,45800,45800,45800,45800,0
20250318,161000,2965791225,45800,45800,45800,45800,0
20250318,160900,2965791225,45800,45800,45800,45800,0
20250318,160800,2965791225,45800,45800,45800,45800,0
20250318,160700,2965791225,45800,45800,45800,45800,0
20250318,160600,2965791225,45800,45800,45800,45800,0
20250318,160500,2965791225,45800,45800,45800,45800,0
20250318,160400,2965791225,45800,45800,45800,45800,0
20250318,160300,2965791225,45800,45800,45800,45800,0
20250318,160200,2965791225,45800,45800,45800,45800,0
20250318,160100,2965791225,45800,45800,45800,45800,1746
20250318,160000,2965791225,45800,45800,45800,45800,0
20250318,155900,2965791225,45800,45800,45800,45800,0
20250318,155800,2965791225,45800,45800,45800,45800,0
20250318,155700,2965791225,45800,45800,45800,45800,0
20250318,155600,2965791225,45800,45800,45800,45800,0
20250318,155500,2965791225,45800,45800,45800,45800,0
20250318,155400,2965791225,45800,45800,45800,45800,0
20250318,155300,2965791225,45800,45800,45800,45800,0
20250318,155200,2965791225,45800,45800,45800,45800,0
20250318,155100,2965791225,45800,45800,45800,45800,0
20250318,155000,2965791225,45800,45800,45800,45800,0
20250318,154900,2965791225,45800,45800,45800,45800,0
20250318,154800,2965791225,45800,45800,45800,45800,0
20250318,154700,2965791225,45800,45800,45800,45800,0
20250318,154600,2965791225,45800,45800,45800,45800,0
20250318,154500,2965791225,45800,45800,45800,45800,0
20250318,154400,2965791225,45800,45800,45800,45800,0
20250318,154300,2965791225,45800,45800,45800,45800,0
20250318,154200,2965791225,45800,45800,45800,45800,0
20250318,154100,2965791225,45800,45800,45800,45800,0
20250318,154000,2965791225,45800,45800,45800,45800,0
20250318,153900,2965791225,45800,45800,45800,45800,0
20250318,153800,2965791225,45800,45800,45800,45800,0
20250318,153700,2965791225,45800,45800,45800,45800,0
20250318,153600,2965791225,45800,45800,45800,45800,0
20250318,153500,2965791225,45800,45800,45800,45800,0
20250318,153400,2965791225,45800,45800,45800,45800,0
20250318,153300,2965791225,45800,45800,45800,45800,0
20250318,153200,2965791225,45800,45800,45800,45800,0
20250318,153100,2965791225,45800,45800,45800,45800,1746
20250318,153000,2965791225,45800,45800,45800,45800,1746
20250318,152900,2885824425,45950,45950,45950,45950,0
20250318,152800,2885824425,45950,45950,45950,45950,0
20250318,152700,2885824425,45950,45950,45950,45950,0
20250318,152600,2885824425,45950,45950,45950,45950,0
20250318,152500,2885824425,45950,45950,45950,45950,0
20250318,152400,2885824425,45950,45950,45950,45950,0
20250318,152300,2885824425,45950,45950,45950,45950,0
20250318,152200,2885824425,45950,45950,45950,45950,0
20250318,152100,2885824425,45950,45950,45950,45950,0
20250318,152000,2885824425,45950,45950,45950,45950,0
20250318,151900,2885824425,45950,45950,46000,45950,484
20250318,151800,2863571125,46000,45950,46000,45900,371
20250318,151700,2846519575,45950,45950,45950,45900,56
20250318,151600,2843947625,45950,45900,45950,45900,27
20250318,151500,2842707375,45950,45950,46000,45900,560
20250318,151400,2816972125,45950,45950,45950,45900,20
20250318,151300,2816053525,45900,45950,45950,45900,92
20250318,151200,2811830225,45950,45900,45950,45900,151
20250318,151100,2804898525,45950,45950,45950,45950,12
20250318,151000,2804347125,45900,45900,45950,45900,16
20250318,150900,2803612075,45950,45950,45950,45900,21
20250318,150800,2802647725,45950,45950,46000,45950,13
20250318,150700,2802050325,46000,45950,46000,45900,18
20250318,150600,2801223625,45900,46000,46000,45900,44
20250318,150500,2799201100,46000,46000,46000,46000,1
20250318,150400,2799155100,46000,45950,46000,45950,273
20250318,150300,2786610475,45950,45950,45950,45950,7
20250318,150200,2786288825,45950,45950,45950,45950,18
20250318,150100,2785461725,45950,46000,46000,45950,11
20250318,150000,2784956075,45950,45900,46000,45900,23
20250318,145900,2783899575,45900,45950,46000,45900,11
20250318,145800,2783393925,46000,45900,46050,45900,1801
20250318,145700,2700587675,45900,45950,45950,45900,45
20250318,145600,2698521525,45950,45950,45950,45900,121
20250318,145500,2692966775,45950,45950,45950,45950,1
20250318,145400,2692920825,45950,45950,45950,45900,29
20250318,145300,2691588425,45950,45925,45950,45925,6
20250318,145200,2691312775,45925,45925,45925,45900,4
20250318,145100,2691129125,45925,45925,45925,45925,6
20250318,145000,2690853575,45950,45900,45950,45900,12
20250318,144900,2690302225,45950,45950,45950,45950,11
20250318,144800,2689796775,45950,45850,45950,45850,999
20250318,144700,2643927825,45850,45900,45900,45800,71
20250318,144600,2640672425,45850,45850,45850,45850,463
20250318,144500,2619443875,45800,45850,45850,45800,161
20250318,144400,2612068375,45850,45800,45850,45800,243
20250318,144300,2600936225,45750,45850,45850,45750,346
20250318,144200,2585086200,45800,45800,45800,45800,201
20250318,144100,2575880400,45850,45800,45850,45800,54
20250318,144000,2573407000,45850,45800,45850,45800,191
20250318,143900,2564652550,45850,45800,45850,45800,75
20250318,143800,2561217500,45850,45850,45850,45850,13
20250318,143700,2560621450,45800,45800,45850,45800,71
20250318,143600,2557369350,45800,45800,45800,45800,52
20250318,143500,2554987750,45900,45850,45900,45850,372
20250318,143400,2537931400,45850,45900,45950,45850,927
20250318,143300,2495382500,45900,45950,45950,45900,4
20250318,143200,2495198800,45950,45950,45950,45950,44
20250318,143100,2493177000,46000,46000,46000,46000,5
20250318,143000,2492947000,46000,46000,46000,46000,4
20250318,142900,2492763000,46000,45950,46000,45950,10
20250318,142800,2492303400,46000,45950,46000,45950,360
20250318,142700,2475761300,45950,45950,45950,45950,327
20250318,142600,2460735650,45900,45900,45950,45900,13
20250318,142500,2460138900,45950,45950,45950,45900,7
20250318,142400,2459817300,45900,45950,45950,45900,9
20250318,142300,2459403900,45950,45900,45950,45900,104
20250318,142200,2454630150,45950,45950,45950,45925,18
20250318,142100,2453803075,45950,45950,45950,45900,12
20250318,142000,2453251925,45900,46000,46000,45900,390
20250318,141900,2435332375,46000,46000,46000,45950,7
20250318,141800,2435010475,46000,45950,46000,45950,15
20250318,141700,2434320725,45950,46000,46000,45950,89
20250318,141600,2430227325,46000,45950,46000,45950,6
20250318,141500,2429951425,46000,45950,46000,45950,26
20250318,141400,2428756475,45950,46000,46000,45950,17
20250318,141300,2427974975,45950,46000,46000,45950,3
20250318,141200,2427837025,46000,46000,46000,45950,82
20250318,141100,2424068875,45950,45950,46000,45950,70
20250318,141000,2420852125,45950,46000,46000,45950,81
20250318,140900,2417130075,45950,46000,46000,45950,37
20250318,140800,2415429625,45950,46000,46000,45950,8
20250318,140700,2415061675,46000,46000,46000,46000,1
20250318,140600,2415015675,46000,45950,46000,45950,48
20250318,140500,2412809875,46000,46000,46000,46000,6
20250318,140400,2412533875,46000,46000,46000,45950,20
20250318,140300,2411614725,45950,46000,46000,45950,86
20250318,140200,2407662725,46000,45950,46000,45950,39
20250318,140100,2405870225,46000,46000,46000,45950,15
20250318,140000,2405180725,46000,46000,46000,45950,7
20250318,135900,2404858825,46000,45950,46000,45950,47
20250318,135800,2402698925,45950,46000,46000,45950,402
20250318,135700,2384226725,45950,46000,46000,45950,790
20250318,135600,2347889275,46000,46050,46050,46000,8
20250318,135500,2347521025,46050,46000,46050,46000,30
20250318,135400,2346140675,46000,46000,46000,46000,1
20250318,135300,2346094675,46050,46050,46050,46000,6
20250318,135200,2345818475,46000,46050,46050,46000,14
20250318,135100,2345174225,46000,46050,46050,46000,4
20250318,135000,2344990125,46050,46000,46050,46000,9
20250318,134900,2344575825,46050,46050,46050,46050,4
20250318,134800,2344391625,46050,46050,46050,46050,31
20250318,134700,2342964075,46050,46000,46050,46000,13
20250318,134600,2342365925,46050,46050,46050,46000,28
20250318,134500,2341076625,46000,46050,46050,46000,4
20250318,134400,2340892525,46050,46000,46050,46000,20
20250318,134300,2339972375,46050,46050,46050,46050,22
20250318,134200,2338959275,46050,46050,46050,46050,5
20250318,134100,2338729025,46050,46050,46050,46000,16
20250318,134000,2337992475,46050,46050,46100,46050,1586
20250318,133900,2264955225,46050,46000,46050,46000,35
20250318,133800,2263344475,46000,46000,46000,46000,16
20250318,133700,2262608475,46050,46050,46050,46000,7
20250318,133600,2262286225,46050,46000,46050,46000,17
20250318,133500,2261504025,46000,46050,46050,46000,146
20250318,133400,2254780775,46050,46050,46050,46000,17
20250318,133300,2253998075,46050,46050,46050,46000,16
20250318,133200,2253261725,46050,46050,46050,46050,2
20250318,133100,2253169625,46000,46050,46050,46000,49
20250318,133000,2250915225,46000,46050,46050,46000,17
20250318,132900,2250132525,46050,46050,46050,46050,11
20250318,132800,2249625975,46050,46000,46050,46000,15
20250318,132700,2248935825,46050,46000,46050,46000,5
20250318,132600,2248705625,46000,46050,46050,46000,8
20250318,132500,2248337325,46000,46050,46050,46000,496
20250318,132400,2225498225,46050,46050,46100,46050,54
20250318,132300,2223011275,46100,46100,46100,46050,30
20250318,132200,2221628325,46100,46100,46100,46050,40
20250318,132100,2219786025,46100,46100,46100,46050,33
20250318,132000,2218264825,46050,46050,46100,46050,34
20250318,131900,2216698225,46050,46100,46100,46050,26
20250318,131800,2215500825,46100,46100,46100,46100,3
20250318,131700,2215362525,46100,46100,46100,46050,4
20250318,131600,2215178175,46050,46050,46100,46050,420
20250318,131500,2195816675,46100,46100,46100,46100,3
20250318,131400,2195678375,46100,46050,46100,46050,16
20250318,131300,2194941275,46100,46100,46100,46100,8
20250318,131200,2194572475,46100,46100,46100,46050,932
20250318,131100,2151607775,46150,46150,46150,46100,404
20250318,131000,2132976475,46150,46200,46200,46150,404
20250318,130900,2114331525,46150,46150,46150,46150,99
20250318,130800,2109762675,46200,46150,46200,46150,105
20250318,130700,2104916575,46150,46150,46200,46150,106
20250318,130600,2100024475,46150,46150,46200,46150,193
20250318,130500,2091117425,46150,46200,46200,46150,11
20250318,130400,2090609675,46200,46250,46250,46150,7
20250318,130300,2090286225,46200,46200,46200,46150,240
20250318,130200,2079198275,46250,46200,46250,46200,29
20250318,130100,2077858325,46250,46250,46250,46250,11
20250318,130000,2077349575,46250,46250,46250,46250,2
20250318,125900,2077257075,46250,46200,46250,46200,3
20250318,125800,2077118375,46250,46150,46250,46150,204
20250318,125700,2067695275,46150,46150,46200,46150,113
20250318,125600,2062480225,46200,46200,46200,46200,3
20250318,125500,2062341625,46200,46150,46200,46150,90
20250318,125400,2058187875,46150,46200,46200,46150,16
20250318,125300,2057449175,46150,46200,46200,46150,50
20250318,125200,2055141525,46150,46150,46200,46150,50
20250318,125100,2052833875,46200,46200,46200,46150,59
20250318,125000,2050110825,46200,46200,46200,46150,10
20250318,124900,2049648925,46150,46200,46200,46150,164
20250318,124800,2042072175,46250,46250,46250,46200,44
20250318,124700,2040038175,46200,46150,46250,46150,95
20250318,124600,2035649375,46250,46250,46250,46250,2
20250318,124500,2035556875,46250,46150,46250,46150,89
20250318,124400,2031447425,46200,46200,46200,46200,2
20250318,124300,2031355025,46200,46200,46200,46150,36
20250318,124200,2029692325,46200,46200,46200,46150,58
20250318,124100,2027015375,46200,46150,46200,46100,621
20250318,124000,1998384125,46150,46100,46150,46100,76
20250318,123900,1994877225,46150,46150,46150,46100,131
20250318,123800,1988831675,46100,46150,46200,46100,68
20250318,123700,1985693875,46200,46200,46200,46200,6
20250318,123600,1985416675,46200,46150,46200,46150,69
20250318,123500,1982232175,46200,46200,46200,46150,38
20250318,123400,1980478225,46150,46200,46200,46150,66
20250318,123300,1977432125,46200,46200,46200,46200,3
20250318,123200,1977293525,46200,46150,46200,46150,59
20250318,123100,1974570425,46200,46200,46200,46200,2
20250318,123000,1974478025,46200,46200,46200,46200,9
20250318,122900,1974062225,46200,46200,46250,46200,14
20250318,122800,1973415375,46200,46200,46200,46200,3
20250318,122700,1973276775,46200,46150,46200,46150,59
20250318,122600,1970553175,46200,46200,46200,46150,335
20250318,122500,1955091225,46150,46200,46200,46150,61
20250318,122400,1952276025,46200,46200,46200,46150,17
20250318,122300,1951491125,46200,46150,46200,46150,58
20250318,122200,1948814325,46150,46150,46200,46150,18
20250318,122100,1947983275,46150,46200,46200,46150,80
20250318,122000,1944291125,46200,46200,46250,46200,40
20250318,121900,1942442975,46250,46200,46250,46200,48
20250318,121800,1940225325,46250,46200,46250,46200,21
20250318,121700,1939254925,46300,46250,46300,46250,23
20250318,121600,1938191075,46250,46300,46300,46250,179
20250318,121500,1929911975,46300,46300,46300,46300,2
20250318,121400,1929819375,46300,46250,46300,46250,51
20250318,121300,1927460475,46300,46200,46300,46200,14
20250318,121200,1926813275,46200,46250,46300,46200,395
20250318,121100,1908547375,46250,46250,46250,46250,4
20250318,121000,1908362375,46250,46200,46250,46200,57
20250318,120900,1905728675,46250,46250,46250,46250,1
20250318,120800,1905682425,46250,46250,46250,46200,67
20250318,120700,1902586175,46250,46250,46250,46250,3
20250318,120600,1902447425,46250,46100,46250,46100,940
20250318,120500,1859038525,46150,46100,46150,46100,47
20250318,120400,1856870725,46150,46150,46150,46150,4
20250318,120300,1856686125,46150,46150,46150,46100,67
20250318,120200,1853597025,46150,46100,46150,46100,12
20250318,120100,1853043725,46150,46100,46150,46100,82
20250318,120000,1849263225,46150,46100,46150,46100,6
20250318,115900,1848986375,46100,46100,46150,46100,68
20250318,115800,1845851475,46150,46150,46150,46100,12
20250318,115700,1845298075,46150,46100,46150,46100,43
20250318,115600,1843315575,46150,46100,46150,46100,6
20250318,115500,1843038875,46150,46150,46150,46100,53
20250318,115400,1840595325,46100,46050,46100,46050,116
20250318,115300,1835247875,46100,46050,46100,46050,53
20250318,115200,1832807075,46100,46050,46100,46050,312
20250318,115100,1818439275,46050,46000,46050,46000,434
20250318,115000,1798474475,46000,46050,46050,46000,65
20250318,114900,1795484125,46050,46050,46050,46050,2
20250318,114800,1795392025,46050,46000,46050,46000,65
20250318,114700,1792401775,46050,46050,46050,46000,7
20250318,114600,1792079525,46000,46050,46050,46000,45
20250318,114500,1790009425,46050,46050,46050,46000,26
20250318,114400,1788812825,46050,46050,46050,46000,51
20250318,114300,1786466475,46050,46050,46050,46050,2
20250318,114200,1786374375,46050,46000,46050,46000,19
20250318,114100,1785500125,46100,46050,46100,46050,3
20250318,114000,1785361925,46050,46050,46050,46000,127
20250318,113900,1779513675,46050,46100,46100,46050,14
20250318,113800,1778868725,46050,46100,46100,46050,10
20250318,113700,1778407975,46100,46100,46100,46050,102
20250318,113600,1773707725,46100,46100,46100,46050,11
20250318,113500,1773200825,46050,46050,46100,46050,87
20250318,113400,1769194325,46100,46100,46100,46050,7
20250318,113300,1768871675,46050,46100,46100,46050,47
20250318,113200,1766707125,46100,46000,46100,46000,875
20250318,113100,1726450825,46000,46000,46000,45950,37
20250318,113000,1724749975,45950,46000,46000,45950,5
20250318,112900,1724520025,46000,45950,46000,45950,10
20250318,112800,1724060275,46000,45950,46000,45950,26
20250318,112700,1722865375,46000,45950,46000,45950,4
20250318,112600,1722681425,46000,46000,46000,45950,29
20250318,112500,1721348625,46000,46000,46000,46000,5
20250318,112400,1721118625,45950,46000,46000,45950,147
20250318,112300,1714361775,46050,46050,46050,46000,14
20250318,112200,1713717525,46000,46050,46050,46000,60
20250318,112100,1710957425,46050,46050,46050,46050,1
20250318,112000,1710911375,46050,46100,46100,46000,265
20250318,111900,1698708125,46100,46050,46100,46050,25
20250318,111800,1697556725,46050,46100,46100,46050,74
20250318,111700,1694148775,46050,45950,46050,45950,1297
20250318,111600,1634508125,45950,45950,46000,45900,441
20250318,111500,1614264625,46000,46000,46000,45950,197
20250318,111400,1605212275,46000,46000,46000,45950,34
20250318,111300,1603648775,46000,45950,46000,45950,4
20250318,111200,1603464825,46000,46000,46000,45950,19
20250318,111100,1602591425,46000,46000,46000,46000,2
20250318,111000,1602499425,46000,46000,46000,45950,40
20250318,110900,1600659925,45950,46000,46000,45950,67
20250318,110800,1597581125,45950,46000,46000,45950,4
20250318,110700,1597397225,46000,45950,46000,45950,9
20250318,110600,1596983425,46000,45950,46000,45950,211
20250318,110500,1587287825,46000,46000,46000,45950,266
20250318,110400,1575051925,46050,46050,46050,46050,4
20250318,110300,1574867725,46050,46050,46050,46000,200
20250318,110200,1565657925,46050,46100,46100,46050,37
20250318,110100,1563953925,46100,46050,46100,46050,61
20250318,110000,1561144775,46050,46000,46100,46000,12
20250318,105900,1560591825,46100,46050,46100,46050,305
20250318,105800,1546536525,46050,46050,46100,46050,67
20250318,105700,1543450825,46100,46100,46100,46100,10
20250318,105600,1542989825,46050,46050,46100,46050,58
20250318,105500,1540318775,46100,46100,46100,46100,220
20250318,105400,1530176775,46150,46100,46150,46100,185
20250318,105300,1521648125,46100,46050,46100,46050,89
20250318,105200,1517549175,46050,46100,46100,46050,51
20250318,105100,1515200375,46100,46100,46100,46050,6
20250318,105000,1514923875,46050,46000,46050,46000,200
20250318,104900,1505719825,46050,46050,46050,46000,8
20250318,104800,1505351575,46050,46050,46050,46050,12
20250318,104700,1504798975,46100,46000,46100,46000,291
20250318,104600,1491412675,46100,45950,46100,45950,1112
20250318,104500,1440292025,45950,45950,45950,45900,5
20250318,104400,1440062325,45950,45950,45950,45900,32
20250318,104300,1438592175,45950,45950,45950,45900,134
20250318,104200,1432441375,45900,46000,46000,45900,223
20250318,104100,1422195425,46000,46050,46050,45950,618
20250318,104000,1393767375,46050,46050,46050,46050,16
20250318,103900,1393030575,46050,46000,46050,46000,303
20250318,103800,1379077575,46050,46100,46100,46050,94
20250318,103700,1374748775,46050,46050,46050,46050,113
20250318,103600,1369545125,46100,46100,46100,46100,2
20250318,103500,1369452925,46100,46100,46100,46050,227
20250318,103400,1358998975,46100,46100,46100,46100,3
20250318,103300,1358860675,46100,46100,46100,46050,70
20250318,103200,1355636975,46100,46100,46100,46100,3
20250318,103100,1355498675,46100,46100,46100,46100,3
20250318,103000,1355360375,46100,46100,46100,46050,184
20250318,102900,1346880775,46050,46050,46050,46050,126
20250318,102800,1341078475,46050,46050,46100,46050,366
20250318,102700,1324223475,46050,46050,46050,46050,374
20250318,102600,1307000775,46000,46050,46050,46000,541
20250318,102500,1282091125,46100,46150,46150,46050,258
20250318,102400,1270198675,46150,46250,46250,46150,397
20250318,102300,1251855975,46250,46300,46300,46250,101
20250318,102200,1247184675,46250,46300,46300,46250,276
20250318,102100,1234414075,46300,46250,46300,46200,45
20250318,102000,1232332675,46250,46250,46300,46250,400
20250318,101900,1213832625,46300,46300,46300,46250,38
20250318,101800,1212074575,46250,46300,46300,46250,119
20250318,101700,1206569875,46300,46300,46300,46250,56
20250318,101600,1203979225,46250,46250,46300,46250,188
20250318,101500,1195284075,46250,46250,46300,46250,494
20250318,101400,1172428925,46200,46200,46200,46150,397
20250318,101300,1154095025,46150,46100,46150,46100,166
20250318,101200,1146437625,46100,46100,46150,46100,41
20250318,101100,1144547375,46100,46125,46150,46100,56
20250318,101000,1141965650,46125,46125,46125,46125,1
20250318,100900,1141919525,46200,46150,46200,46100,355
20250318,100800,1125537975,46150,46200,46250,46150,413
20250318,100700,1106460975,46200,46250,46250,46200,223
20250318,100600,1096154425,46250,46200,46250,46200,344
20250318,100500,1080261425,46250,46200,46250,46200,183
20250318,100400,1071805425,46250,46250,46250,46200,77
20250318,100300,1068244275,46250,46200,46250,46200,662
20250318,100200,1037639775,46150,46150,46150,46150,89
20250318,100100,1033532425,46200,46100,46200,46100,149
20250318,100000,1026659775,46100,46100,46200,46100,51
20250318,095900,1024308525,46150,46100,46150,46100,156
20250318,095800,1017114975,46100,46200,46200,46100,414
20250318,095700,998009475,46150,46200,46200,46150,132
20250318,095600,991917075,46250,46250,46250,46200,47
20250318,095500,989745475,46250,46250,46250,46200,27
20250318,095400,988497875,46200,46250,46250,46200,87
20250318,095300,984476925,46250,46200,46250,46200,82
20250318,095200,980685475,46200,46150,46200,46150,108
20250318,095100,975698725,46150,46200,46200,46150,61
20250318,095000,972882625,46200,46200,46200,46150,85
20250318,094900,968957175,46250,46250,46250,46200,199
20250318,094800,959757625,46250,46250,46300,46250,28
20250318,094700,958462575,46300,46250,46300,46250,103
20250318,094600,953698625,46300,46300,46300,46250,9
20250318,094500,953282125,46300,46300,46300,46250,79
20250318,094400,949628225,46250,46200,46300,46200,177
20250318,094300,941445725,46200,46150,46200,46150,147
20250318,094200,934661375,46150,46150,46200,46150,53
20250318,094100,932214025,46200,46200,46200,46150,103
20250318,094000,927458275,46200,46250,46250,46200,459
20250318,093900,906248375,46200,46350,46350,46200,66
20250318,093800,903198225,46300,46250,46300,46250,117
20250318,093700,897783025,46300,46350,46350,46150,1032
20250318,093600,850002475,46400,46300,46400,46300,43
20250318,093500,848009275,46500,46400,46500,46400,21
20250318,093400,847033725,46400,46450,46450,46300,666
20250318,093300,816128825,46450,46400,46500,46400,394
20250318,093200,797824925,46400,46400,46450,46400,321
20250318,093100,782926575,46450,46500,46500,46400,481
20250318,093000,760589025,46500,46450,46500,46400,197
20250318,092900,751439275,46450,46400,46450,46400,104
20250318,092800,746613275,46400,46350,46400,46300,478
20250318,092700,724468375,46350,46300,46400,46300,219
20250318,092600,714312125,46350,46250,46350,46250,148
20250318,092500,707459125,46150,46400,46400,46100,210
20250318,092400,697741525,46350,46050,46350,46050,1631
20250318,092300,622414625,46050,46150,46150,46000,608
20250318,092200,594402125,46150,46000,46150,46000,273
20250318,092100,581832975,45950,45850,46000,45850,974
20250318,092000,537086275,45850,45800,45850,45800,179
20250318,091900,528879175,45800,45800,45850,45750,464
20250318,091800,507620775,45800,45700,45800,45650,352
20250318,091700,491521925,45650,45600,45650,45600,202
20250318,091600,482303075,45650,45600,45650,45500,1234
20250318,091500,426101325,45700,45750,45750,45650,230
20250318,091400,415596725,45750,45800,45800,45650,1154
20250318,091300,362832225,45800,45800,45800,45800,151
20250318,091200,355916425,45800,45850,45850,45800,423
20250318,091100,336536525,45800,45850,45875,45750,1336
20250318,091000,275357050,45850,45850,45950,45800,361
20250318,090900,258817400,45850,45950,45950,45750,1030
20250318,090800,211578225,45950,45950,45950,45900,64
20250318,090700,208639875,45900,45800,46000,45800,342
20250318,090600,192969025,45800,46050,46200,45800,1198
20250318,090500,137938625,46050,46100,46150,45950,1262
20250318,090400,79885000,46100,46450,46450,46100,708
20250318,090300,47212900,46450,46450,46450,46450,21
20250318,090200,46237450,46200,46200,46250,46150,459
20250318,090100,25039900,46150,46300,46300,46050,187
20250318,090000,16395250,46250,46500,46500,46250,353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 210100 2965791225 45800 45800 45800 45800 1746
3 20250318 210000 2965791225 45800 45800 45800 45800 0
4 20250318 205900 2965791225 45800 45800 45800 45800 0
5 20250318 205800 2965791225 45800 45800 45800 45800 0
6 20250318 205700 2965791225 45800 45800 45800 45800 0
7 20250318 205600 2965791225 45800 45800 45800 45800 0
8 20250318 205500 2965791225 45800 45800 45800 45800 0
9 20250318 205400 2965791225 45800 45800 45800 45800 0
10 20250318 205300 2965791225 45800 45800 45800 45800 0
11 20250318 205200 2965791225 45800 45800 45800 45800 0
12 20250318 205100 2965791225 45800 45800 45800 45800 0
13 20250318 205000 2965791225 45800 45800 45800 45800 0
14 20250318 204900 2965791225 45800 45800 45800 45800 0
15 20250318 204800 2965791225 45800 45800 45800 45800 0
16 20250318 204700 2965791225 45800 45800 45800 45800 0
17 20250318 204600 2965791225 45800 45800 45800 45800 0
18 20250318 204500 2965791225 45800 45800 45800 45800 0
19 20250318 204400 2965791225 45800 45800 45800 45800 0
20 20250318 204300 2965791225 45800 45800 45800 45800 0
21 20250318 204200 2965791225 45800 45800 45800 45800 0
22 20250318 204100 2965791225 45800 45800 45800 45800 0
23 20250318 204000 2965791225 45800 45800 45800 45800 0
24 20250318 203900 2965791225 45800 45800 45800 45800 0
25 20250318 203800 2965791225 45800 45800 45800 45800 0
26 20250318 203700 2965791225 45800 45800 45800 45800 0
27 20250318 203600 2965791225 45800 45800 45800 45800 0
28 20250318 203500 2965791225 45800 45800 45800 45800 0
29 20250318 203400 2965791225 45800 45800 45800 45800 0
30 20250318 203300 2965791225 45800 45800 45800 45800 0
31 20250318 203200 2965791225 45800 45800 45800 45800 0
32 20250318 203100 2965791225 45800 45800 45800 45800 1746
33 20250318 203000 2965791225 45800 45800 45800 45800 0
34 20250318 202900 2965791225 45800 45800 45800 45800 0
35 20250318 202800 2965791225 45800 45800 45800 45800 0
36 20250318 202700 2965791225 45800 45800 45800 45800 0
37 20250318 202600 2965791225 45800 45800 45800 45800 0
38 20250318 202500 2965791225 45800 45800 45800 45800 0
39 20250318 202400 2965791225 45800 45800 45800 45800 0
40 20250318 202300 2965791225 45800 45800 45800 45800 0
41 20250318 202200 2965791225 45800 45800 45800 45800 0
42 20250318 202100 2965791225 45800 45800 45800 45800 0
43 20250318 202000 2965791225 45800 45800 45800 45800 0
44 20250318 201900 2965791225 45800 45800 45800 45800 0
45 20250318 201800 2965791225 45800 45800 45800 45800 0
46 20250318 201700 2965791225 45800 45800 45800 45800 0
47 20250318 201600 2965791225 45800 45800 45800 45800 0
48 20250318 201500 2965791225 45800 45800 45800 45800 0
49 20250318 201400 2965791225 45800 45800 45800 45800 0
50 20250318 201300 2965791225 45800 45800 45800 45800 0
51 20250318 201200 2965791225 45800 45800 45800 45800 0
52 20250318 201100 2965791225 45800 45800 45800 45800 0
53 20250318 201000 2965791225 45800 45800 45800 45800 0
54 20250318 200900 2965791225 45800 45800 45800 45800 0
55 20250318 200800 2965791225 45800 45800 45800 45800 0
56 20250318 200700 2965791225 45800 45800 45800 45800 0
57 20250318 200600 2965791225 45800 45800 45800 45800 0
58 20250318 200500 2965791225 45800 45800 45800 45800 0
59 20250318 200400 2965791225 45800 45800 45800 45800 0
60 20250318 200300 2965791225 45800 45800 45800 45800 0
61 20250318 200200 2965791225 45800 45800 45800 45800 0
62 20250318 200100 2965791225 45800 45800 45800 45800 1746
63 20250318 200000 2965791225 45800 45800 45800 45800 0
64 20250318 195900 2965791225 45800 45800 45800 45800 0
65 20250318 195800 2965791225 45800 45800 45800 45800 0
66 20250318 195700 2965791225 45800 45800 45800 45800 0
67 20250318 195600 2965791225 45800 45800 45800 45800 0
68 20250318 195500 2965791225 45800 45800 45800 45800 0
69 20250318 195400 2965791225 45800 45800 45800 45800 0
70 20250318 195300 2965791225 45800 45800 45800 45800 0
71 20250318 195200 2965791225 45800 45800 45800 45800 0
72 20250318 195100 2965791225 45800 45800 45800 45800 0
73 20250318 195000 2965791225 45800 45800 45800 45800 0
74 20250318 194900 2965791225 45800 45800 45800 45800 0
75 20250318 194800 2965791225 45800 45800 45800 45800 0
76 20250318 194700 2965791225 45800 45800 45800 45800 0
77 20250318 194600 2965791225 45800 45800 45800 45800 0
78 20250318 194500 2965791225 45800 45800 45800 45800 0
79 20250318 194400 2965791225 45800 45800 45800 45800 0
80 20250318 194300 2965791225 45800 45800 45800 45800 0
81 20250318 194200 2965791225 45800 45800 45800 45800 0
82 20250318 194100 2965791225 45800 45800 45800 45800 0
83 20250318 194000 2965791225 45800 45800 45800 45800 0
84 20250318 193900 2965791225 45800 45800 45800 45800 0
85 20250318 193800 2965791225 45800 45800 45800 45800 0
86 20250318 193700 2965791225 45800 45800 45800 45800 0
87 20250318 193600 2965791225 45800 45800 45800 45800 0
88 20250318 193500 2965791225 45800 45800 45800 45800 0
89 20250318 193400 2965791225 45800 45800 45800 45800 0
90 20250318 193300 2965791225 45800 45800 45800 45800 0
91 20250318 193200 2965791225 45800 45800 45800 45800 0
92 20250318 193100 2965791225 45800 45800 45800 45800 1746
93 20250318 193000 2965791225 45800 45800 45800 45800 0
94 20250318 192900 2965791225 45800 45800 45800 45800 0
95 20250318 192800 2965791225 45800 45800 45800 45800 0
96 20250318 192700 2965791225 45800 45800 45800 45800 0
97 20250318 192600 2965791225 45800 45800 45800 45800 0
98 20250318 192500 2965791225 45800 45800 45800 45800 0
99 20250318 192400 2965791225 45800 45800 45800 45800 0
100 20250318 192300 2965791225 45800 45800 45800 45800 0
101 20250318 192200 2965791225 45800 45800 45800 45800 0
102 20250318 192100 2965791225 45800 45800 45800 45800 0
103 20250318 192000 2965791225 45800 45800 45800 45800 0
104 20250318 191900 2965791225 45800 45800 45800 45800 0
105 20250318 191800 2965791225 45800 45800 45800 45800 0
106 20250318 191700 2965791225 45800 45800 45800 45800 0
107 20250318 191600 2965791225 45800 45800 45800 45800 0
108 20250318 191500 2965791225 45800 45800 45800 45800 0
109 20250318 191400 2965791225 45800 45800 45800 45800 0
110 20250318 191300 2965791225 45800 45800 45800 45800 0
111 20250318 191200 2965791225 45800 45800 45800 45800 0
112 20250318 191100 2965791225 45800 45800 45800 45800 0
113 20250318 191000 2965791225 45800 45800 45800 45800 0
114 20250318 190900 2965791225 45800 45800 45800 45800 0
115 20250318 190800 2965791225 45800 45800 45800 45800 0
116 20250318 190700 2965791225 45800 45800 45800 45800 0
117 20250318 190600 2965791225 45800 45800 45800 45800 0
118 20250318 190500 2965791225 45800 45800 45800 45800 0
119 20250318 190400 2965791225 45800 45800 45800 45800 0
120 20250318 190300 2965791225 45800 45800 45800 45800 0
121 20250318 190200 2965791225 45800 45800 45800 45800 0
122 20250318 190100 2965791225 45800 45800 45800 45800 1746
123 20250318 190000 2965791225 45800 45800 45800 45800 0
124 20250318 185900 2965791225 45800 45800 45800 45800 0
125 20250318 185800 2965791225 45800 45800 45800 45800 0
126 20250318 185700 2965791225 45800 45800 45800 45800 0
127 20250318 185600 2965791225 45800 45800 45800 45800 0
128 20250318 185500 2965791225 45800 45800 45800 45800 0
129 20250318 185400 2965791225 45800 45800 45800 45800 0
130 20250318 185300 2965791225 45800 45800 45800 45800 0
131 20250318 185200 2965791225 45800 45800 45800 45800 0
132 20250318 185100 2965791225 45800 45800 45800 45800 0
133 20250318 185000 2965791225 45800 45800 45800 45800 0
134 20250318 184900 2965791225 45800 45800 45800 45800 0
135 20250318 184800 2965791225 45800 45800 45800 45800 0
136 20250318 184700 2965791225 45800 45800 45800 45800 0
137 20250318 184600 2965791225 45800 45800 45800 45800 0
138 20250318 184500 2965791225 45800 45800 45800 45800 0
139 20250318 184400 2965791225 45800 45800 45800 45800 0
140 20250318 184300 2965791225 45800 45800 45800 45800 0
141 20250318 184200 2965791225 45800 45800 45800 45800 0
142 20250318 184100 2965791225 45800 45800 45800 45800 0
143 20250318 184000 2965791225 45800 45800 45800 45800 0
144 20250318 183900 2965791225 45800 45800 45800 45800 0
145 20250318 183800 2965791225 45800 45800 45800 45800 0
146 20250318 183700 2965791225 45800 45800 45800 45800 0
147 20250318 183600 2965791225 45800 45800 45800 45800 0
148 20250318 183500 2965791225 45800 45800 45800 45800 0
149 20250318 183400 2965791225 45800 45800 45800 45800 0
150 20250318 183300 2965791225 45800 45800 45800 45800 0
151 20250318 183200 2965791225 45800 45800 45800 45800 0
152 20250318 183100 2965791225 45800 45800 45800 45800 1746
153 20250318 183000 2965791225 45800 45800 45800 45800 0
154 20250318 182900 2965791225 45800 45800 45800 45800 0
155 20250318 182800 2965791225 45800 45800 45800 45800 0
156 20250318 182700 2965791225 45800 45800 45800 45800 0
157 20250318 182600 2965791225 45800 45800 45800 45800 0
158 20250318 182500 2965791225 45800 45800 45800 45800 0
159 20250318 182400 2965791225 45800 45800 45800 45800 0
160 20250318 182300 2965791225 45800 45800 45800 45800 0
161 20250318 182200 2965791225 45800 45800 45800 45800 0
162 20250318 182100 2965791225 45800 45800 45800 45800 0
163 20250318 182000 2965791225 45800 45800 45800 45800 0
164 20250318 181900 2965791225 45800 45800 45800 45800 0
165 20250318 181800 2965791225 45800 45800 45800 45800 0
166 20250318 181700 2965791225 45800 45800 45800 45800 0
167 20250318 181600 2965791225 45800 45800 45800 45800 0
168 20250318 181500 2965791225 45800 45800 45800 45800 0
169 20250318 181400 2965791225 45800 45800 45800 45800 0
170 20250318 181300 2965791225 45800 45800 45800 45800 0
171 20250318 181200 2965791225 45800 45800 45800 45800 0
172 20250318 181100 2965791225 45800 45800 45800 45800 0
173 20250318 181000 2965791225 45800 45800 45800 45800 0
174 20250318 180900 2965791225 45800 45800 45800 45800 0
175 20250318 180800 2965791225 45800 45800 45800 45800 0
176 20250318 180700 2965791225 45800 45800 45800 45800 0
177 20250318 180600 2965791225 45800 45800 45800 45800 0
178 20250318 180500 2965791225 45800 45800 45800 45800 0
179 20250318 180400 2965791225 45800 45800 45800 45800 0
180 20250318 180300 2965791225 45800 45800 45800 45800 0
181 20250318 180200 2965791225 45800 45800 45800 45800 0
182 20250318 180100 2965791225 45800 45800 45800 45800 1746
183 20250318 180000 2965791225 45800 45800 45800 45800 0
184 20250318 175900 2965791225 45800 45800 45800 45800 0
185 20250318 175800 2965791225 45800 45800 45800 45800 0
186 20250318 175700 2965791225 45800 45800 45800 45800 0
187 20250318 175600 2965791225 45800 45800 45800 45800 0
188 20250318 175500 2965791225 45800 45800 45800 45800 0
189 20250318 175400 2965791225 45800 45800 45800 45800 0
190 20250318 175300 2965791225 45800 45800 45800 45800 0
191 20250318 175200 2965791225 45800 45800 45800 45800 0
192 20250318 175100 2965791225 45800 45800 45800 45800 0
193 20250318 175000 2965791225 45800 45800 45800 45800 0
194 20250318 174900 2965791225 45800 45800 45800 45800 0
195 20250318 174800 2965791225 45800 45800 45800 45800 0
196 20250318 174700 2965791225 45800 45800 45800 45800 0
197 20250318 174600 2965791225 45800 45800 45800 45800 0
198 20250318 174500 2965791225 45800 45800 45800 45800 0
199 20250318 174400 2965791225 45800 45800 45800 45800 0
200 20250318 174300 2965791225 45800 45800 45800 45800 0
201 20250318 174200 2965791225 45800 45800 45800 45800 0
202 20250318 174100 2965791225 45800 45800 45800 45800 0
203 20250318 174000 2965791225 45800 45800 45800 45800 0
204 20250318 173900 2965791225 45800 45800 45800 45800 0
205 20250318 173800 2965791225 45800 45800 45800 45800 0
206 20250318 173700 2965791225 45800 45800 45800 45800 0
207 20250318 173600 2965791225 45800 45800 45800 45800 0
208 20250318 173500 2965791225 45800 45800 45800 45800 0
209 20250318 173400 2965791225 45800 45800 45800 45800 0
210 20250318 173300 2965791225 45800 45800 45800 45800 0
211 20250318 173200 2965791225 45800 45800 45800 45800 0
212 20250318 173100 2965791225 45800 45800 45800 45800 1746
213 20250318 173000 2965791225 45800 45800 45800 45800 0
214 20250318 172900 2965791225 45800 45800 45800 45800 0
215 20250318 172800 2965791225 45800 45800 45800 45800 0
216 20250318 172700 2965791225 45800 45800 45800 45800 0
217 20250318 172600 2965791225 45800 45800 45800 45800 0
218 20250318 172500 2965791225 45800 45800 45800 45800 0
219 20250318 172400 2965791225 45800 45800 45800 45800 0
220 20250318 172300 2965791225 45800 45800 45800 45800 0
221 20250318 172200 2965791225 45800 45800 45800 45800 0
222 20250318 172100 2965791225 45800 45800 45800 45800 0
223 20250318 172000 2965791225 45800 45800 45800 45800 0
224 20250318 171900 2965791225 45800 45800 45800 45800 0
225 20250318 171800 2965791225 45800 45800 45800 45800 0
226 20250318 171700 2965791225 45800 45800 45800 45800 0
227 20250318 171600 2965791225 45800 45800 45800 45800 0
228 20250318 171500 2965791225 45800 45800 45800 45800 0
229 20250318 171400 2965791225 45800 45800 45800 45800 0
230 20250318 171300 2965791225 45800 45800 45800 45800 0
231 20250318 171200 2965791225 45800 45800 45800 45800 0
232 20250318 171100 2965791225 45800 45800 45800 45800 0
233 20250318 171000 2965791225 45800 45800 45800 45800 0
234 20250318 170900 2965791225 45800 45800 45800 45800 0
235 20250318 170800 2965791225 45800 45800 45800 45800 0
236 20250318 170700 2965791225 45800 45800 45800 45800 0
237 20250318 170600 2965791225 45800 45800 45800 45800 0
238 20250318 170500 2965791225 45800 45800 45800 45800 0
239 20250318 170400 2965791225 45800 45800 45800 45800 0
240 20250318 170300 2965791225 45800 45800 45800 45800 0
241 20250318 170200 2965791225 45800 45800 45800 45800 0
242 20250318 170100 2965791225 45800 45800 45800 45800 1746
243 20250318 170000 2965791225 45800 45800 45800 45800 0
244 20250318 165900 2965791225 45800 45800 45800 45800 0
245 20250318 165800 2965791225 45800 45800 45800 45800 0
246 20250318 165700 2965791225 45800 45800 45800 45800 0
247 20250318 165600 2965791225 45800 45800 45800 45800 0
248 20250318 165500 2965791225 45800 45800 45800 45800 0
249 20250318 165400 2965791225 45800 45800 45800 45800 0
250 20250318 165300 2965791225 45800 45800 45800 45800 0
251 20250318 165200 2965791225 45800 45800 45800 45800 0
252 20250318 165100 2965791225 45800 45800 45800 45800 0
253 20250318 165000 2965791225 45800 45800 45800 45800 0
254 20250318 164900 2965791225 45800 45800 45800 45800 0
255 20250318 164800 2965791225 45800 45800 45800 45800 0
256 20250318 164700 2965791225 45800 45800 45800 45800 0
257 20250318 164600 2965791225 45800 45800 45800 45800 0
258 20250318 164500 2965791225 45800 45800 45800 45800 0
259 20250318 164400 2965791225 45800 45800 45800 45800 0
260 20250318 164300 2965791225 45800 45800 45800 45800 0
261 20250318 164200 2965791225 45800 45800 45800 45800 0
262 20250318 164100 2965791225 45800 45800 45800 45800 0
263 20250318 164000 2965791225 45800 45800 45800 45800 0
264 20250318 163900 2965791225 45800 45800 45800 45800 0
265 20250318 163800 2965791225 45800 45800 45800 45800 0
266 20250318 163700 2965791225 45800 45800 45800 45800 0
267 20250318 163600 2965791225 45800 45800 45800 45800 0
268 20250318 163500 2965791225 45800 45800 45800 45800 0
269 20250318 163400 2965791225 45800 45800 45800 45800 0
270 20250318 163300 2965791225 45800 45800 45800 45800 0
271 20250318 163200 2965791225 45800 45800 45800 45800 0
272 20250318 163100 2965791225 45800 45800 45800 45800 1746
273 20250318 163000 2965791225 45800 45800 45800 45800 0
274 20250318 162900 2965791225 45800 45800 45800 45800 0
275 20250318 162800 2965791225 45800 45800 45800 45800 0
276 20250318 162700 2965791225 45800 45800 45800 45800 0
277 20250318 162600 2965791225 45800 45800 45800 45800 0
278 20250318 162500 2965791225 45800 45800 45800 45800 0
279 20250318 162400 2965791225 45800 45800 45800 45800 0
280 20250318 162300 2965791225 45800 45800 45800 45800 0
281 20250318 162200 2965791225 45800 45800 45800 45800 0
282 20250318 162100 2965791225 45800 45800 45800 45800 0
283 20250318 162000 2965791225 45800 45800 45800 45800 0
284 20250318 161900 2965791225 45800 45800 45800 45800 0
285 20250318 161800 2965791225 45800 45800 45800 45800 0
286 20250318 161700 2965791225 45800 45800 45800 45800 0
287 20250318 161600 2965791225 45800 45800 45800 45800 0
288 20250318 161500 2965791225 45800 45800 45800 45800 0
289 20250318 161400 2965791225 45800 45800 45800 45800 0
290 20250318 161300 2965791225 45800 45800 45800 45800 0
291 20250318 161200 2965791225 45800 45800 45800 45800 0
292 20250318 161100 2965791225 45800 45800 45800 45800 0
293 20250318 161000 2965791225 45800 45800 45800 45800 0
294 20250318 160900 2965791225 45800 45800 45800 45800 0
295 20250318 160800 2965791225 45800 45800 45800 45800 0
296 20250318 160700 2965791225 45800 45800 45800 45800 0
297 20250318 160600 2965791225 45800 45800 45800 45800 0
298 20250318 160500 2965791225 45800 45800 45800 45800 0
299 20250318 160400 2965791225 45800 45800 45800 45800 0
300 20250318 160300 2965791225 45800 45800 45800 45800 0
301 20250318 160200 2965791225 45800 45800 45800 45800 0
302 20250318 160100 2965791225 45800 45800 45800 45800 1746
303 20250318 160000 2965791225 45800 45800 45800 45800 0
304 20250318 155900 2965791225 45800 45800 45800 45800 0
305 20250318 155800 2965791225 45800 45800 45800 45800 0
306 20250318 155700 2965791225 45800 45800 45800 45800 0
307 20250318 155600 2965791225 45800 45800 45800 45800 0
308 20250318 155500 2965791225 45800 45800 45800 45800 0
309 20250318 155400 2965791225 45800 45800 45800 45800 0
310 20250318 155300 2965791225 45800 45800 45800 45800 0
311 20250318 155200 2965791225 45800 45800 45800 45800 0
312 20250318 155100 2965791225 45800 45800 45800 45800 0
313 20250318 155000 2965791225 45800 45800 45800 45800 0
314 20250318 154900 2965791225 45800 45800 45800 45800 0
315 20250318 154800 2965791225 45800 45800 45800 45800 0
316 20250318 154700 2965791225 45800 45800 45800 45800 0
317 20250318 154600 2965791225 45800 45800 45800 45800 0
318 20250318 154500 2965791225 45800 45800 45800 45800 0
319 20250318 154400 2965791225 45800 45800 45800 45800 0
320 20250318 154300 2965791225 45800 45800 45800 45800 0
321 20250318 154200 2965791225 45800 45800 45800 45800 0
322 20250318 154100 2965791225 45800 45800 45800 45800 0
323 20250318 154000 2965791225 45800 45800 45800 45800 0
324 20250318 153900 2965791225 45800 45800 45800 45800 0
325 20250318 153800 2965791225 45800 45800 45800 45800 0
326 20250318 153700 2965791225 45800 45800 45800 45800 0
327 20250318 153600 2965791225 45800 45800 45800 45800 0
328 20250318 153500 2965791225 45800 45800 45800 45800 0
329 20250318 153400 2965791225 45800 45800 45800 45800 0
330 20250318 153300 2965791225 45800 45800 45800 45800 0
331 20250318 153200 2965791225 45800 45800 45800 45800 0
332 20250318 153100 2965791225 45800 45800 45800 45800 1746
333 20250318 153000 2965791225 45800 45800 45800 45800 1746
334 20250318 152900 2885824425 45950 45950 45950 45950 0
335 20250318 152800 2885824425 45950 45950 45950 45950 0
336 20250318 152700 2885824425 45950 45950 45950 45950 0
337 20250318 152600 2885824425 45950 45950 45950 45950 0
338 20250318 152500 2885824425 45950 45950 45950 45950 0
339 20250318 152400 2885824425 45950 45950 45950 45950 0
340 20250318 152300 2885824425 45950 45950 45950 45950 0
341 20250318 152200 2885824425 45950 45950 45950 45950 0
342 20250318 152100 2885824425 45950 45950 45950 45950 0
343 20250318 152000 2885824425 45950 45950 45950 45950 0
344 20250318 151900 2885824425 45950 45950 46000 45950 484
345 20250318 151800 2863571125 46000 45950 46000 45900 371
346 20250318 151700 2846519575 45950 45950 45950 45900 56
347 20250318 151600 2843947625 45950 45900 45950 45900 27
348 20250318 151500 2842707375 45950 45950 46000 45900 560
349 20250318 151400 2816972125 45950 45950 45950 45900 20
350 20250318 151300 2816053525 45900 45950 45950 45900 92
351 20250318 151200 2811830225 45950 45900 45950 45900 151
352 20250318 151100 2804898525 45950 45950 45950 45950 12
353 20250318 151000 2804347125 45900 45900 45950 45900 16
354 20250318 150900 2803612075 45950 45950 45950 45900 21
355 20250318 150800 2802647725 45950 45950 46000 45950 13
356 20250318 150700 2802050325 46000 45950 46000 45900 18
357 20250318 150600 2801223625 45900 46000 46000 45900 44
358 20250318 150500 2799201100 46000 46000 46000 46000 1
359 20250318 150400 2799155100 46000 45950 46000 45950 273
360 20250318 150300 2786610475 45950 45950 45950 45950 7
361 20250318 150200 2786288825 45950 45950 45950 45950 18
362 20250318 150100 2785461725 45950 46000 46000 45950 11
363 20250318 150000 2784956075 45950 45900 46000 45900 23
364 20250318 145900 2783899575 45900 45950 46000 45900 11
365 20250318 145800 2783393925 46000 45900 46050 45900 1801
366 20250318 145700 2700587675 45900 45950 45950 45900 45
367 20250318 145600 2698521525 45950 45950 45950 45900 121
368 20250318 145500 2692966775 45950 45950 45950 45950 1
369 20250318 145400 2692920825 45950 45950 45950 45900 29
370 20250318 145300 2691588425 45950 45925 45950 45925 6
371 20250318 145200 2691312775 45925 45925 45925 45900 4
372 20250318 145100 2691129125 45925 45925 45925 45925 6
373 20250318 145000 2690853575 45950 45900 45950 45900 12
374 20250318 144900 2690302225 45950 45950 45950 45950 11
375 20250318 144800 2689796775 45950 45850 45950 45850 999
376 20250318 144700 2643927825 45850 45900 45900 45800 71
377 20250318 144600 2640672425 45850 45850 45850 45850 463
378 20250318 144500 2619443875 45800 45850 45850 45800 161
379 20250318 144400 2612068375 45850 45800 45850 45800 243
380 20250318 144300 2600936225 45750 45850 45850 45750 346
381 20250318 144200 2585086200 45800 45800 45800 45800 201
382 20250318 144100 2575880400 45850 45800 45850 45800 54
383 20250318 144000 2573407000 45850 45800 45850 45800 191
384 20250318 143900 2564652550 45850 45800 45850 45800 75
385 20250318 143800 2561217500 45850 45850 45850 45850 13
386 20250318 143700 2560621450 45800 45800 45850 45800 71
387 20250318 143600 2557369350 45800 45800 45800 45800 52
388 20250318 143500 2554987750 45900 45850 45900 45850 372
389 20250318 143400 2537931400 45850 45900 45950 45850 927
390 20250318 143300 2495382500 45900 45950 45950 45900 4
391 20250318 143200 2495198800 45950 45950 45950 45950 44
392 20250318 143100 2493177000 46000 46000 46000 46000 5
393 20250318 143000 2492947000 46000 46000 46000 46000 4
394 20250318 142900 2492763000 46000 45950 46000 45950 10
395 20250318 142800 2492303400 46000 45950 46000 45950 360
396 20250318 142700 2475761300 45950 45950 45950 45950 327
397 20250318 142600 2460735650 45900 45900 45950 45900 13
398 20250318 142500 2460138900 45950 45950 45950 45900 7
399 20250318 142400 2459817300 45900 45950 45950 45900 9
400 20250318 142300 2459403900 45950 45900 45950 45900 104
401 20250318 142200 2454630150 45950 45950 45950 45925 18
402 20250318 142100 2453803075 45950 45950 45950 45900 12
403 20250318 142000 2453251925 45900 46000 46000 45900 390
404 20250318 141900 2435332375 46000 46000 46000 45950 7
405 20250318 141800 2435010475 46000 45950 46000 45950 15
406 20250318 141700 2434320725 45950 46000 46000 45950 89
407 20250318 141600 2430227325 46000 45950 46000 45950 6
408 20250318 141500 2429951425 46000 45950 46000 45950 26
409 20250318 141400 2428756475 45950 46000 46000 45950 17
410 20250318 141300 2427974975 45950 46000 46000 45950 3
411 20250318 141200 2427837025 46000 46000 46000 45950 82
412 20250318 141100 2424068875 45950 45950 46000 45950 70
413 20250318 141000 2420852125 45950 46000 46000 45950 81
414 20250318 140900 2417130075 45950 46000 46000 45950 37
415 20250318 140800 2415429625 45950 46000 46000 45950 8
416 20250318 140700 2415061675 46000 46000 46000 46000 1
417 20250318 140600 2415015675 46000 45950 46000 45950 48
418 20250318 140500 2412809875 46000 46000 46000 46000 6
419 20250318 140400 2412533875 46000 46000 46000 45950 20
420 20250318 140300 2411614725 45950 46000 46000 45950 86
421 20250318 140200 2407662725 46000 45950 46000 45950 39
422 20250318 140100 2405870225 46000 46000 46000 45950 15
423 20250318 140000 2405180725 46000 46000 46000 45950 7
424 20250318 135900 2404858825 46000 45950 46000 45950 47
425 20250318 135800 2402698925 45950 46000 46000 45950 402
426 20250318 135700 2384226725 45950 46000 46000 45950 790
427 20250318 135600 2347889275 46000 46050 46050 46000 8
428 20250318 135500 2347521025 46050 46000 46050 46000 30
429 20250318 135400 2346140675 46000 46000 46000 46000 1
430 20250318 135300 2346094675 46050 46050 46050 46000 6
431 20250318 135200 2345818475 46000 46050 46050 46000 14
432 20250318 135100 2345174225 46000 46050 46050 46000 4
433 20250318 135000 2344990125 46050 46000 46050 46000 9
434 20250318 134900 2344575825 46050 46050 46050 46050 4
435 20250318 134800 2344391625 46050 46050 46050 46050 31
436 20250318 134700 2342964075 46050 46000 46050 46000 13
437 20250318 134600 2342365925 46050 46050 46050 46000 28
438 20250318 134500 2341076625 46000 46050 46050 46000 4
439 20250318 134400 2340892525 46050 46000 46050 46000 20
440 20250318 134300 2339972375 46050 46050 46050 46050 22
441 20250318 134200 2338959275 46050 46050 46050 46050 5
442 20250318 134100 2338729025 46050 46050 46050 46000 16
443 20250318 134000 2337992475 46050 46050 46100 46050 1586
444 20250318 133900 2264955225 46050 46000 46050 46000 35
445 20250318 133800 2263344475 46000 46000 46000 46000 16
446 20250318 133700 2262608475 46050 46050 46050 46000 7
447 20250318 133600 2262286225 46050 46000 46050 46000 17
448 20250318 133500 2261504025 46000 46050 46050 46000 146
449 20250318 133400 2254780775 46050 46050 46050 46000 17
450 20250318 133300 2253998075 46050 46050 46050 46000 16
451 20250318 133200 2253261725 46050 46050 46050 46050 2
452 20250318 133100 2253169625 46000 46050 46050 46000 49
453 20250318 133000 2250915225 46000 46050 46050 46000 17
454 20250318 132900 2250132525 46050 46050 46050 46050 11
455 20250318 132800 2249625975 46050 46000 46050 46000 15
456 20250318 132700 2248935825 46050 46000 46050 46000 5
457 20250318 132600 2248705625 46000 46050 46050 46000 8
458 20250318 132500 2248337325 46000 46050 46050 46000 496
459 20250318 132400 2225498225 46050 46050 46100 46050 54
460 20250318 132300 2223011275 46100 46100 46100 46050 30
461 20250318 132200 2221628325 46100 46100 46100 46050 40
462 20250318 132100 2219786025 46100 46100 46100 46050 33
463 20250318 132000 2218264825 46050 46050 46100 46050 34
464 20250318 131900 2216698225 46050 46100 46100 46050 26
465 20250318 131800 2215500825 46100 46100 46100 46100 3
466 20250318 131700 2215362525 46100 46100 46100 46050 4
467 20250318 131600 2215178175 46050 46050 46100 46050 420
468 20250318 131500 2195816675 46100 46100 46100 46100 3
469 20250318 131400 2195678375 46100 46050 46100 46050 16
470 20250318 131300 2194941275 46100 46100 46100 46100 8
471 20250318 131200 2194572475 46100 46100 46100 46050 932
472 20250318 131100 2151607775 46150 46150 46150 46100 404
473 20250318 131000 2132976475 46150 46200 46200 46150 404
474 20250318 130900 2114331525 46150 46150 46150 46150 99
475 20250318 130800 2109762675 46200 46150 46200 46150 105
476 20250318 130700 2104916575 46150 46150 46200 46150 106
477 20250318 130600 2100024475 46150 46150 46200 46150 193
478 20250318 130500 2091117425 46150 46200 46200 46150 11
479 20250318 130400 2090609675 46200 46250 46250 46150 7
480 20250318 130300 2090286225 46200 46200 46200 46150 240
481 20250318 130200 2079198275 46250 46200 46250 46200 29
482 20250318 130100 2077858325 46250 46250 46250 46250 11
483 20250318 130000 2077349575 46250 46250 46250 46250 2
484 20250318 125900 2077257075 46250 46200 46250 46200 3
485 20250318 125800 2077118375 46250 46150 46250 46150 204
486 20250318 125700 2067695275 46150 46150 46200 46150 113
487 20250318 125600 2062480225 46200 46200 46200 46200 3
488 20250318 125500 2062341625 46200 46150 46200 46150 90
489 20250318 125400 2058187875 46150 46200 46200 46150 16
490 20250318 125300 2057449175 46150 46200 46200 46150 50
491 20250318 125200 2055141525 46150 46150 46200 46150 50
492 20250318 125100 2052833875 46200 46200 46200 46150 59
493 20250318 125000 2050110825 46200 46200 46200 46150 10
494 20250318 124900 2049648925 46150 46200 46200 46150 164
495 20250318 124800 2042072175 46250 46250 46250 46200 44
496 20250318 124700 2040038175 46200 46150 46250 46150 95
497 20250318 124600 2035649375 46250 46250 46250 46250 2
498 20250318 124500 2035556875 46250 46150 46250 46150 89
499 20250318 124400 2031447425 46200 46200 46200 46200 2
500 20250318 124300 2031355025 46200 46200 46200 46150 36
501 20250318 124200 2029692325 46200 46200 46200 46150 58
502 20250318 124100 2027015375 46200 46150 46200 46100 621
503 20250318 124000 1998384125 46150 46100 46150 46100 76
504 20250318 123900 1994877225 46150 46150 46150 46100 131
505 20250318 123800 1988831675 46100 46150 46200 46100 68
506 20250318 123700 1985693875 46200 46200 46200 46200 6
507 20250318 123600 1985416675 46200 46150 46200 46150 69
508 20250318 123500 1982232175 46200 46200 46200 46150 38
509 20250318 123400 1980478225 46150 46200 46200 46150 66
510 20250318 123300 1977432125 46200 46200 46200 46200 3
511 20250318 123200 1977293525 46200 46150 46200 46150 59
512 20250318 123100 1974570425 46200 46200 46200 46200 2
513 20250318 123000 1974478025 46200 46200 46200 46200 9
514 20250318 122900 1974062225 46200 46200 46250 46200 14
515 20250318 122800 1973415375 46200 46200 46200 46200 3
516 20250318 122700 1973276775 46200 46150 46200 46150 59
517 20250318 122600 1970553175 46200 46200 46200 46150 335
518 20250318 122500 1955091225 46150 46200 46200 46150 61
519 20250318 122400 1952276025 46200 46200 46200 46150 17
520 20250318 122300 1951491125 46200 46150 46200 46150 58
521 20250318 122200 1948814325 46150 46150 46200 46150 18
522 20250318 122100 1947983275 46150 46200 46200 46150 80
523 20250318 122000 1944291125 46200 46200 46250 46200 40
524 20250318 121900 1942442975 46250 46200 46250 46200 48
525 20250318 121800 1940225325 46250 46200 46250 46200 21
526 20250318 121700 1939254925 46300 46250 46300 46250 23
527 20250318 121600 1938191075 46250 46300 46300 46250 179
528 20250318 121500 1929911975 46300 46300 46300 46300 2
529 20250318 121400 1929819375 46300 46250 46300 46250 51
530 20250318 121300 1927460475 46300 46200 46300 46200 14
531 20250318 121200 1926813275 46200 46250 46300 46200 395
532 20250318 121100 1908547375 46250 46250 46250 46250 4
533 20250318 121000 1908362375 46250 46200 46250 46200 57
534 20250318 120900 1905728675 46250 46250 46250 46250 1
535 20250318 120800 1905682425 46250 46250 46250 46200 67
536 20250318 120700 1902586175 46250 46250 46250 46250 3
537 20250318 120600 1902447425 46250 46100 46250 46100 940
538 20250318 120500 1859038525 46150 46100 46150 46100 47
539 20250318 120400 1856870725 46150 46150 46150 46150 4
540 20250318 120300 1856686125 46150 46150 46150 46100 67
541 20250318 120200 1853597025 46150 46100 46150 46100 12
542 20250318 120100 1853043725 46150 46100 46150 46100 82
543 20250318 120000 1849263225 46150 46100 46150 46100 6
544 20250318 115900 1848986375 46100 46100 46150 46100 68
545 20250318 115800 1845851475 46150 46150 46150 46100 12
546 20250318 115700 1845298075 46150 46100 46150 46100 43
547 20250318 115600 1843315575 46150 46100 46150 46100 6
548 20250318 115500 1843038875 46150 46150 46150 46100 53
549 20250318 115400 1840595325 46100 46050 46100 46050 116
550 20250318 115300 1835247875 46100 46050 46100 46050 53
551 20250318 115200 1832807075 46100 46050 46100 46050 312
552 20250318 115100 1818439275 46050 46000 46050 46000 434
553 20250318 115000 1798474475 46000 46050 46050 46000 65
554 20250318 114900 1795484125 46050 46050 46050 46050 2
555 20250318 114800 1795392025 46050 46000 46050 46000 65
556 20250318 114700 1792401775 46050 46050 46050 46000 7
557 20250318 114600 1792079525 46000 46050 46050 46000 45
558 20250318 114500 1790009425 46050 46050 46050 46000 26
559 20250318 114400 1788812825 46050 46050 46050 46000 51
560 20250318 114300 1786466475 46050 46050 46050 46050 2
561 20250318 114200 1786374375 46050 46000 46050 46000 19
562 20250318 114100 1785500125 46100 46050 46100 46050 3
563 20250318 114000 1785361925 46050 46050 46050 46000 127
564 20250318 113900 1779513675 46050 46100 46100 46050 14
565 20250318 113800 1778868725 46050 46100 46100 46050 10
566 20250318 113700 1778407975 46100 46100 46100 46050 102
567 20250318 113600 1773707725 46100 46100 46100 46050 11
568 20250318 113500 1773200825 46050 46050 46100 46050 87
569 20250318 113400 1769194325 46100 46100 46100 46050 7
570 20250318 113300 1768871675 46050 46100 46100 46050 47
571 20250318 113200 1766707125 46100 46000 46100 46000 875
572 20250318 113100 1726450825 46000 46000 46000 45950 37
573 20250318 113000 1724749975 45950 46000 46000 45950 5
574 20250318 112900 1724520025 46000 45950 46000 45950 10
575 20250318 112800 1724060275 46000 45950 46000 45950 26
576 20250318 112700 1722865375 46000 45950 46000 45950 4
577 20250318 112600 1722681425 46000 46000 46000 45950 29
578 20250318 112500 1721348625 46000 46000 46000 46000 5
579 20250318 112400 1721118625 45950 46000 46000 45950 147
580 20250318 112300 1714361775 46050 46050 46050 46000 14
581 20250318 112200 1713717525 46000 46050 46050 46000 60
582 20250318 112100 1710957425 46050 46050 46050 46050 1
583 20250318 112000 1710911375 46050 46100 46100 46000 265
584 20250318 111900 1698708125 46100 46050 46100 46050 25
585 20250318 111800 1697556725 46050 46100 46100 46050 74
586 20250318 111700 1694148775 46050 45950 46050 45950 1297
587 20250318 111600 1634508125 45950 45950 46000 45900 441
588 20250318 111500 1614264625 46000 46000 46000 45950 197
589 20250318 111400 1605212275 46000 46000 46000 45950 34
590 20250318 111300 1603648775 46000 45950 46000 45950 4
591 20250318 111200 1603464825 46000 46000 46000 45950 19
592 20250318 111100 1602591425 46000 46000 46000 46000 2
593 20250318 111000 1602499425 46000 46000 46000 45950 40
594 20250318 110900 1600659925 45950 46000 46000 45950 67
595 20250318 110800 1597581125 45950 46000 46000 45950 4
596 20250318 110700 1597397225 46000 45950 46000 45950 9
597 20250318 110600 1596983425 46000 45950 46000 45950 211
598 20250318 110500 1587287825 46000 46000 46000 45950 266
599 20250318 110400 1575051925 46050 46050 46050 46050 4
600 20250318 110300 1574867725 46050 46050 46050 46000 200
601 20250318 110200 1565657925 46050 46100 46100 46050 37
602 20250318 110100 1563953925 46100 46050 46100 46050 61
603 20250318 110000 1561144775 46050 46000 46100 46000 12
604 20250318 105900 1560591825 46100 46050 46100 46050 305
605 20250318 105800 1546536525 46050 46050 46100 46050 67
606 20250318 105700 1543450825 46100 46100 46100 46100 10
607 20250318 105600 1542989825 46050 46050 46100 46050 58
608 20250318 105500 1540318775 46100 46100 46100 46100 220
609 20250318 105400 1530176775 46150 46100 46150 46100 185
610 20250318 105300 1521648125 46100 46050 46100 46050 89
611 20250318 105200 1517549175 46050 46100 46100 46050 51
612 20250318 105100 1515200375 46100 46100 46100 46050 6
613 20250318 105000 1514923875 46050 46000 46050 46000 200
614 20250318 104900 1505719825 46050 46050 46050 46000 8
615 20250318 104800 1505351575 46050 46050 46050 46050 12
616 20250318 104700 1504798975 46100 46000 46100 46000 291
617 20250318 104600 1491412675 46100 45950 46100 45950 1112
618 20250318 104500 1440292025 45950 45950 45950 45900 5
619 20250318 104400 1440062325 45950 45950 45950 45900 32
620 20250318 104300 1438592175 45950 45950 45950 45900 134
621 20250318 104200 1432441375 45900 46000 46000 45900 223
622 20250318 104100 1422195425 46000 46050 46050 45950 618
623 20250318 104000 1393767375 46050 46050 46050 46050 16
624 20250318 103900 1393030575 46050 46000 46050 46000 303
625 20250318 103800 1379077575 46050 46100 46100 46050 94
626 20250318 103700 1374748775 46050 46050 46050 46050 113
627 20250318 103600 1369545125 46100 46100 46100 46100 2
628 20250318 103500 1369452925 46100 46100 46100 46050 227
629 20250318 103400 1358998975 46100 46100 46100 46100 3
630 20250318 103300 1358860675 46100 46100 46100 46050 70
631 20250318 103200 1355636975 46100 46100 46100 46100 3
632 20250318 103100 1355498675 46100 46100 46100 46100 3
633 20250318 103000 1355360375 46100 46100 46100 46050 184
634 20250318 102900 1346880775 46050 46050 46050 46050 126
635 20250318 102800 1341078475 46050 46050 46100 46050 366
636 20250318 102700 1324223475 46050 46050 46050 46050 374
637 20250318 102600 1307000775 46000 46050 46050 46000 541
638 20250318 102500 1282091125 46100 46150 46150 46050 258
639 20250318 102400 1270198675 46150 46250 46250 46150 397
640 20250318 102300 1251855975 46250 46300 46300 46250 101
641 20250318 102200 1247184675 46250 46300 46300 46250 276
642 20250318 102100 1234414075 46300 46250 46300 46200 45
643 20250318 102000 1232332675 46250 46250 46300 46250 400
644 20250318 101900 1213832625 46300 46300 46300 46250 38
645 20250318 101800 1212074575 46250 46300 46300 46250 119
646 20250318 101700 1206569875 46300 46300 46300 46250 56
647 20250318 101600 1203979225 46250 46250 46300 46250 188
648 20250318 101500 1195284075 46250 46250 46300 46250 494
649 20250318 101400 1172428925 46200 46200 46200 46150 397
650 20250318 101300 1154095025 46150 46100 46150 46100 166
651 20250318 101200 1146437625 46100 46100 46150 46100 41
652 20250318 101100 1144547375 46100 46125 46150 46100 56
653 20250318 101000 1141965650 46125 46125 46125 46125 1
654 20250318 100900 1141919525 46200 46150 46200 46100 355
655 20250318 100800 1125537975 46150 46200 46250 46150 413
656 20250318 100700 1106460975 46200 46250 46250 46200 223
657 20250318 100600 1096154425 46250 46200 46250 46200 344
658 20250318 100500 1080261425 46250 46200 46250 46200 183
659 20250318 100400 1071805425 46250 46250 46250 46200 77
660 20250318 100300 1068244275 46250 46200 46250 46200 662
661 20250318 100200 1037639775 46150 46150 46150 46150 89
662 20250318 100100 1033532425 46200 46100 46200 46100 149
663 20250318 100000 1026659775 46100 46100 46200 46100 51
664 20250318 095900 1024308525 46150 46100 46150 46100 156
665 20250318 095800 1017114975 46100 46200 46200 46100 414
666 20250318 095700 998009475 46150 46200 46200 46150 132
667 20250318 095600 991917075 46250 46250 46250 46200 47
668 20250318 095500 989745475 46250 46250 46250 46200 27
669 20250318 095400 988497875 46200 46250 46250 46200 87
670 20250318 095300 984476925 46250 46200 46250 46200 82
671 20250318 095200 980685475 46200 46150 46200 46150 108
672 20250318 095100 975698725 46150 46200 46200 46150 61
673 20250318 095000 972882625 46200 46200 46200 46150 85
674 20250318 094900 968957175 46250 46250 46250 46200 199
675 20250318 094800 959757625 46250 46250 46300 46250 28
676 20250318 094700 958462575 46300 46250 46300 46250 103
677 20250318 094600 953698625 46300 46300 46300 46250 9
678 20250318 094500 953282125 46300 46300 46300 46250 79
679 20250318 094400 949628225 46250 46200 46300 46200 177
680 20250318 094300 941445725 46200 46150 46200 46150 147
681 20250318 094200 934661375 46150 46150 46200 46150 53
682 20250318 094100 932214025 46200 46200 46200 46150 103
683 20250318 094000 927458275 46200 46250 46250 46200 459
684 20250318 093900 906248375 46200 46350 46350 46200 66
685 20250318 093800 903198225 46300 46250 46300 46250 117
686 20250318 093700 897783025 46300 46350 46350 46150 1032
687 20250318 093600 850002475 46400 46300 46400 46300 43
688 20250318 093500 848009275 46500 46400 46500 46400 21
689 20250318 093400 847033725 46400 46450 46450 46300 666
690 20250318 093300 816128825 46450 46400 46500 46400 394
691 20250318 093200 797824925 46400 46400 46450 46400 321
692 20250318 093100 782926575 46450 46500 46500 46400 481
693 20250318 093000 760589025 46500 46450 46500 46400 197
694 20250318 092900 751439275 46450 46400 46450 46400 104
695 20250318 092800 746613275 46400 46350 46400 46300 478
696 20250318 092700 724468375 46350 46300 46400 46300 219
697 20250318 092600 714312125 46350 46250 46350 46250 148
698 20250318 092500 707459125 46150 46400 46400 46100 210
699 20250318 092400 697741525 46350 46050 46350 46050 1631
700 20250318 092300 622414625 46050 46150 46150 46000 608
701 20250318 092200 594402125 46150 46000 46150 46000 273
702 20250318 092100 581832975 45950 45850 46000 45850 974
703 20250318 092000 537086275 45850 45800 45850 45800 179
704 20250318 091900 528879175 45800 45800 45850 45750 464
705 20250318 091800 507620775 45800 45700 45800 45650 352
706 20250318 091700 491521925 45650 45600 45650 45600 202
707 20250318 091600 482303075 45650 45600 45650 45500 1234
708 20250318 091500 426101325 45700 45750 45750 45650 230
709 20250318 091400 415596725 45750 45800 45800 45650 1154
710 20250318 091300 362832225 45800 45800 45800 45800 151
711 20250318 091200 355916425 45800 45850 45850 45800 423
712 20250318 091100 336536525 45800 45850 45875 45750 1336
713 20250318 091000 275357050 45850 45850 45950 45800 361
714 20250318 090900 258817400 45850 45950 45950 45750 1030
715 20250318 090800 211578225 45950 45950 45950 45900 64
716 20250318 090700 208639875 45900 45800 46000 45800 342
717 20250318 090600 192969025 45800 46050 46200 45800 1198
718 20250318 090500 137938625 46050 46100 46150 45950 1262
719 20250318 090400 79885000 46100 46450 46450 46100 708
720 20250318 090300 47212900 46450 46450 46450 46450 21
721 20250318 090200 46237450 46200 46200 46250 46150 459
722 20250318 090100 25039900 46150 46300 46300 46050 187
723 20250318 090000 16395250 46250 46500 46500 46250 353