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

727
263750/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,210500,4249067025,30250,30250,30250,30250,5484
20250318,210400,4249067025,30250,30250,30250,30250,0
20250318,210300,4249067025,30250,30250,30250,30250,0
20250318,210200,4249067025,30250,30250,30250,30250,0
20250318,210100,4249067025,30250,30250,30250,30250,0
20250318,210000,4249067025,30250,30250,30250,30250,0
20250318,205900,4249067025,30250,30250,30250,30250,0
20250318,205800,4249067025,30250,30250,30250,30250,0
20250318,205700,4249067025,30250,30250,30250,30250,0
20250318,205600,4249067025,30250,30250,30250,30250,0
20250318,205500,4249067025,30250,30250,30250,30250,0
20250318,205400,4249067025,30250,30250,30250,30250,0
20250318,205300,4249067025,30250,30250,30250,30250,0
20250318,205200,4249067025,30250,30250,30250,30250,0
20250318,205100,4249067025,30250,30250,30250,30250,0
20250318,205000,4249067025,30250,30250,30250,30250,0
20250318,204900,4249067025,30250,30250,30250,30250,0
20250318,204800,4249067025,30250,30250,30250,30250,0
20250318,204700,4249067025,30250,30250,30250,30250,0
20250318,204600,4249067025,30250,30250,30250,30250,0
20250318,204500,4249067025,30250,30250,30250,30250,0
20250318,204400,4249067025,30250,30250,30250,30250,0
20250318,204300,4249067025,30250,30250,30250,30250,0
20250318,204200,4249067025,30250,30250,30250,30250,0
20250318,204100,4249067025,30250,30250,30250,30250,0
20250318,204000,4249067025,30250,30250,30250,30250,0
20250318,203900,4249067025,30250,30250,30250,30250,0
20250318,203800,4249067025,30250,30250,30250,30250,0
20250318,203700,4249067025,30250,30250,30250,30250,0
20250318,203600,4249067025,30250,30250,30250,30250,0
20250318,203500,4249067025,30250,30250,30250,30250,5484
20250318,203400,4249067025,30250,30250,30250,30250,0
20250318,203300,4249067025,30250,30250,30250,30250,0
20250318,203200,4249067025,30250,30250,30250,30250,0
20250318,203100,4249067025,30250,30250,30250,30250,0
20250318,203000,4249067025,30250,30250,30250,30250,0
20250318,202900,4249067025,30250,30250,30250,30250,0
20250318,202800,4249067025,30250,30250,30250,30250,0
20250318,202700,4249067025,30250,30250,30250,30250,0
20250318,202600,4249067025,30250,30250,30250,30250,0
20250318,202500,4249067025,30250,30250,30250,30250,0
20250318,202400,4249067025,30250,30250,30250,30250,0
20250318,202300,4249067025,30250,30250,30250,30250,0
20250318,202200,4249067025,30250,30250,30250,30250,0
20250318,202100,4249067025,30250,30250,30250,30250,0
20250318,202000,4249067025,30250,30250,30250,30250,0
20250318,201900,4249067025,30250,30250,30250,30250,0
20250318,201800,4249067025,30250,30250,30250,30250,0
20250318,201700,4249067025,30250,30250,30250,30250,0
20250318,201600,4249067025,30250,30250,30250,30250,0
20250318,201500,4249067025,30250,30250,30250,30250,0
20250318,201400,4249067025,30250,30250,30250,30250,0
20250318,201300,4249067025,30250,30250,30250,30250,0
20250318,201200,4249067025,30250,30250,30250,30250,0
20250318,201100,4249067025,30250,30250,30250,30250,0
20250318,201000,4249067025,30250,30250,30250,30250,0
20250318,200900,4249067025,30250,30250,30250,30250,0
20250318,200800,4249067025,30250,30250,30250,30250,0
20250318,200700,4249067025,30250,30250,30250,30250,0
20250318,200600,4249067025,30250,30250,30250,30250,0
20250318,200500,4249067025,30250,30250,30250,30250,5484
20250318,200400,4249067025,30250,30250,30250,30250,0
20250318,200300,4249067025,30250,30250,30250,30250,0
20250318,200200,4249067025,30250,30250,30250,30250,0
20250318,200100,4249067025,30250,30250,30250,30250,0
20250318,200000,4249067025,30250,30250,30250,30250,0
20250318,195900,4249067025,30250,30250,30250,30250,0
20250318,195800,4249067025,30250,30250,30250,30250,0
20250318,195700,4249067025,30250,30250,30250,30250,0
20250318,195600,4249067025,30250,30250,30250,30250,0
20250318,195500,4249067025,30250,30250,30250,30250,0
20250318,195400,4249067025,30250,30250,30250,30250,0
20250318,195300,4249067025,30250,30250,30250,30250,0
20250318,195200,4249067025,30250,30250,30250,30250,0
20250318,195100,4249067025,30250,30250,30250,30250,0
20250318,195000,4249067025,30250,30250,30250,30250,0
20250318,194900,4249067025,30250,30250,30250,30250,0
20250318,194800,4249067025,30250,30250,30250,30250,0
20250318,194700,4249067025,30250,30250,30250,30250,0
20250318,194600,4249067025,30250,30250,30250,30250,0
20250318,194500,4249067025,30250,30250,30250,30250,0
20250318,194400,4249067025,30250,30250,30250,30250,0
20250318,194300,4249067025,30250,30250,30250,30250,0
20250318,194200,4249067025,30250,30250,30250,30250,0
20250318,194100,4249067025,30250,30250,30250,30250,0
20250318,194000,4249067025,30250,30250,30250,30250,0
20250318,193900,4249067025,30250,30250,30250,30250,0
20250318,193800,4249067025,30250,30250,30250,30250,0
20250318,193700,4249067025,30250,30250,30250,30250,0
20250318,193600,4249067025,30250,30250,30250,30250,0
20250318,193500,4249067025,30250,30250,30250,30250,5484
20250318,193400,4249067025,30250,30250,30250,30250,0
20250318,193300,4249067025,30250,30250,30250,30250,0
20250318,193200,4249067025,30250,30250,30250,30250,0
20250318,193100,4249067025,30250,30250,30250,30250,0
20250318,193000,4249067025,30250,30250,30250,30250,0
20250318,192900,4249067025,30250,30250,30250,30250,0
20250318,192800,4249067025,30250,30250,30250,30250,0
20250318,192700,4249067025,30250,30250,30250,30250,0
20250318,192600,4249067025,30250,30250,30250,30250,0
20250318,192500,4249067025,30250,30250,30250,30250,0
20250318,192400,4249067025,30250,30250,30250,30250,0
20250318,192300,4249067025,30250,30250,30250,30250,0
20250318,192200,4249067025,30250,30250,30250,30250,0
20250318,192100,4249067025,30250,30250,30250,30250,0
20250318,192000,4249067025,30250,30250,30250,30250,0
20250318,191900,4249067025,30250,30250,30250,30250,0
20250318,191800,4249067025,30250,30250,30250,30250,0
20250318,191700,4249067025,30250,30250,30250,30250,0
20250318,191600,4249067025,30250,30250,30250,30250,0
20250318,191500,4249067025,30250,30250,30250,30250,0
20250318,191400,4249067025,30250,30250,30250,30250,0
20250318,191300,4249067025,30250,30250,30250,30250,0
20250318,191200,4249067025,30250,30250,30250,30250,0
20250318,191100,4249067025,30250,30250,30250,30250,0
20250318,191000,4249067025,30250,30250,30250,30250,0
20250318,190900,4249067025,30250,30250,30250,30250,0
20250318,190800,4249067025,30250,30250,30250,30250,0
20250318,190700,4249067025,30250,30250,30250,30250,0
20250318,190600,4249067025,30250,30250,30250,30250,0
20250318,190500,4249067025,30250,30250,30250,30250,5484
20250318,190400,4249067025,30250,30250,30250,30250,0
20250318,190300,4249067025,30250,30250,30250,30250,0
20250318,190200,4249067025,30250,30250,30250,30250,0
20250318,190100,4249067025,30250,30250,30250,30250,0
20250318,190000,4249067025,30250,30250,30250,30250,0
20250318,185900,4249067025,30250,30250,30250,30250,0
20250318,185800,4249067025,30250,30250,30250,30250,0
20250318,185700,4249067025,30250,30250,30250,30250,0
20250318,185600,4249067025,30250,30250,30250,30250,0
20250318,185500,4249067025,30250,30250,30250,30250,0
20250318,185400,4249067025,30250,30250,30250,30250,0
20250318,185300,4249067025,30250,30250,30250,30250,0
20250318,185200,4249067025,30250,30250,30250,30250,0
20250318,185100,4249067025,30250,30250,30250,30250,0
20250318,185000,4249067025,30250,30250,30250,30250,0
20250318,184900,4249067025,30250,30250,30250,30250,0
20250318,184800,4249067025,30250,30250,30250,30250,0
20250318,184700,4249067025,30250,30250,30250,30250,0
20250318,184600,4249067025,30250,30250,30250,30250,0
20250318,184500,4249067025,30250,30250,30250,30250,0
20250318,184400,4249067025,30250,30250,30250,30250,0
20250318,184300,4249067025,30250,30250,30250,30250,0
20250318,184200,4249067025,30250,30250,30250,30250,0
20250318,184100,4249067025,30250,30250,30250,30250,0
20250318,184000,4249067025,30250,30250,30250,30250,0
20250318,183900,4249067025,30250,30250,30250,30250,0
20250318,183800,4249067025,30250,30250,30250,30250,0
20250318,183700,4249067025,30250,30250,30250,30250,0
20250318,183600,4249067025,30250,30250,30250,30250,0
20250318,183500,4249067025,30250,30250,30250,30250,5484
20250318,183400,4249067025,30250,30250,30250,30250,0
20250318,183300,4249067025,30250,30250,30250,30250,0
20250318,183200,4249067025,30250,30250,30250,30250,0
20250318,183100,4249067025,30250,30250,30250,30250,0
20250318,183000,4249067025,30250,30250,30250,30250,0
20250318,182900,4249067025,30250,30250,30250,30250,0
20250318,182800,4249067025,30250,30250,30250,30250,0
20250318,182700,4249067025,30250,30250,30250,30250,0
20250318,182600,4249067025,30250,30250,30250,30250,0
20250318,182500,4249067025,30250,30250,30250,30250,0
20250318,182400,4249067025,30250,30250,30250,30250,0
20250318,182300,4249067025,30250,30250,30250,30250,0
20250318,182200,4249067025,30250,30250,30250,30250,0
20250318,182100,4249067025,30250,30250,30250,30250,0
20250318,182000,4249067025,30250,30250,30250,30250,0
20250318,181900,4249067025,30250,30250,30250,30250,0
20250318,181800,4249067025,30250,30250,30250,30250,0
20250318,181700,4249067025,30250,30250,30250,30250,0
20250318,181600,4249067025,30250,30250,30250,30250,0
20250318,181500,4249067025,30250,30250,30250,30250,0
20250318,181400,4249067025,30250,30250,30250,30250,0
20250318,181300,4249067025,30250,30250,30250,30250,0
20250318,181200,4249067025,30250,30250,30250,30250,0
20250318,181100,4249067025,30250,30250,30250,30250,0
20250318,181000,4249067025,30250,30250,30250,30250,0
20250318,180900,4249067025,30250,30250,30250,30250,0
20250318,180800,4249067025,30250,30250,30250,30250,0
20250318,180700,4249067025,30250,30250,30250,30250,0
20250318,180600,4249067025,30250,30250,30250,30250,0
20250318,180500,4249067025,30250,30250,30250,30250,5484
20250318,180400,4249067025,30250,30250,30250,30250,0
20250318,180300,4249067025,30250,30250,30250,30250,0
20250318,180200,4249067025,30250,30250,30250,30250,0
20250318,180100,4249067025,30250,30250,30250,30250,0
20250318,180000,4249067025,30250,30250,30250,30250,0
20250318,175900,4249067025,30250,30250,30250,30250,0
20250318,175800,4249067025,30250,30250,30250,30250,0
20250318,175700,4249067025,30250,30250,30250,30250,0
20250318,175600,4249067025,30250,30250,30250,30250,0
20250318,175500,4249067025,30250,30250,30250,30250,0
20250318,175400,4249067025,30250,30250,30250,30250,0
20250318,175300,4249067025,30250,30250,30250,30250,0
20250318,175200,4249067025,30250,30250,30250,30250,0
20250318,175100,4249067025,30250,30250,30250,30250,0
20250318,175000,4249067025,30250,30250,30250,30250,0
20250318,174900,4249067025,30250,30250,30250,30250,0
20250318,174800,4249067025,30250,30250,30250,30250,0
20250318,174700,4249067025,30250,30250,30250,30250,0
20250318,174600,4249067025,30250,30250,30250,30250,0
20250318,174500,4249067025,30250,30250,30250,30250,0
20250318,174400,4249067025,30250,30250,30250,30250,0
20250318,174300,4249067025,30250,30250,30250,30250,0
20250318,174200,4249067025,30250,30250,30250,30250,0
20250318,174100,4249067025,30250,30250,30250,30250,0
20250318,174000,4249067025,30250,30250,30250,30250,0
20250318,173900,4249067025,30250,30250,30250,30250,0
20250318,173800,4249067025,30250,30250,30250,30250,0
20250318,173700,4249067025,30250,30250,30250,30250,0
20250318,173600,4249067025,30250,30250,30250,30250,0
20250318,173500,4249067025,30250,30250,30250,30250,5484
20250318,173400,4249067025,30250,30250,30250,30250,0
20250318,173300,4249067025,30250,30250,30250,30250,0
20250318,173200,4249067025,30250,30250,30250,30250,0
20250318,173100,4249067025,30250,30250,30250,30250,0
20250318,173000,4249067025,30250,30250,30250,30250,0
20250318,172900,4249067025,30250,30250,30250,30250,0
20250318,172800,4249067025,30250,30250,30250,30250,0
20250318,172700,4249067025,30250,30250,30250,30250,0
20250318,172600,4249067025,30250,30250,30250,30250,0
20250318,172500,4249067025,30250,30250,30250,30250,0
20250318,172400,4249067025,30250,30250,30250,30250,0
20250318,172300,4249067025,30250,30250,30250,30250,0
20250318,172200,4249067025,30250,30250,30250,30250,0
20250318,172100,4249067025,30250,30250,30250,30250,0
20250318,172000,4249067025,30250,30250,30250,30250,0
20250318,171900,4249067025,30250,30250,30250,30250,0
20250318,171800,4249067025,30250,30250,30250,30250,0
20250318,171700,4249067025,30250,30250,30250,30250,0
20250318,171600,4249067025,30250,30250,30250,30250,0
20250318,171500,4249067025,30250,30250,30250,30250,0
20250318,171400,4249067025,30250,30250,30250,30250,0
20250318,171300,4249067025,30250,30250,30250,30250,0
20250318,171200,4249067025,30250,30250,30250,30250,0
20250318,171100,4249067025,30250,30250,30250,30250,0
20250318,171000,4249067025,30250,30250,30250,30250,0
20250318,170900,4249067025,30250,30250,30250,30250,0
20250318,170800,4249067025,30250,30250,30250,30250,0
20250318,170700,4249067025,30250,30250,30250,30250,0
20250318,170600,4249067025,30250,30250,30250,30250,0
20250318,170500,4249067025,30250,30250,30250,30250,5484
20250318,170400,4249067025,30250,30250,30250,30250,0
20250318,170300,4249067025,30250,30250,30250,30250,0
20250318,170200,4249067025,30250,30250,30250,30250,0
20250318,170100,4249067025,30250,30250,30250,30250,0
20250318,170000,4249067025,30250,30250,30250,30250,0
20250318,165900,4249067025,30250,30250,30250,30250,0
20250318,165800,4249067025,30250,30250,30250,30250,0
20250318,165700,4249067025,30250,30250,30250,30250,0
20250318,165600,4249067025,30250,30250,30250,30250,0
20250318,165500,4249067025,30250,30250,30250,30250,0
20250318,165400,4249067025,30250,30250,30250,30250,0
20250318,165300,4249067025,30250,30250,30250,30250,0
20250318,165200,4249067025,30250,30250,30250,30250,0
20250318,165100,4249067025,30250,30250,30250,30250,0
20250318,165000,4249067025,30250,30250,30250,30250,0
20250318,164900,4249067025,30250,30250,30250,30250,0
20250318,164800,4249067025,30250,30250,30250,30250,0
20250318,164700,4249067025,30250,30250,30250,30250,0
20250318,164600,4249067025,30250,30250,30250,30250,0
20250318,164500,4249067025,30250,30250,30250,30250,0
20250318,164400,4249067025,30250,30250,30250,30250,0
20250318,164300,4249067025,30250,30250,30250,30250,0
20250318,164200,4249067025,30250,30250,30250,30250,0
20250318,164100,4249067025,30250,30250,30250,30250,0
20250318,164000,4249067025,30250,30250,30250,30250,0
20250318,163900,4249067025,30250,30250,30250,30250,0
20250318,163800,4249067025,30250,30250,30250,30250,0
20250318,163700,4249067025,30250,30250,30250,30250,0
20250318,163600,4249067025,30250,30250,30250,30250,0
20250318,163500,4249067025,30250,30250,30250,30250,5484
20250318,163400,4249067025,30250,30250,30250,30250,0
20250318,163300,4249067025,30250,30250,30250,30250,0
20250318,163200,4249067025,30250,30250,30250,30250,0
20250318,163100,4249067025,30250,30250,30250,30250,0
20250318,163000,4249067025,30250,30250,30250,30250,0
20250318,162900,4249067025,30250,30250,30250,30250,0
20250318,162800,4249067025,30250,30250,30250,30250,0
20250318,162700,4249067025,30250,30250,30250,30250,0
20250318,162600,4249067025,30250,30250,30250,30250,0
20250318,162500,4249067025,30250,30250,30250,30250,0
20250318,162400,4249067025,30250,30250,30250,30250,0
20250318,162300,4249067025,30250,30250,30250,30250,0
20250318,162200,4249067025,30250,30250,30250,30250,0
20250318,162100,4249067025,30250,30250,30250,30250,0
20250318,162000,4249067025,30250,30250,30250,30250,0
20250318,161900,4249067025,30250,30250,30250,30250,0
20250318,161800,4249067025,30250,30250,30250,30250,0
20250318,161700,4249067025,30250,30250,30250,30250,0
20250318,161600,4249067025,30250,30250,30250,30250,0
20250318,161500,4249067025,30250,30250,30250,30250,0
20250318,161400,4249067025,30250,30250,30250,30250,0
20250318,161300,4249067025,30250,30250,30250,30250,0
20250318,161200,4249067025,30250,30250,30250,30250,0
20250318,161100,4249067025,30250,30250,30250,30250,0
20250318,161000,4249067025,30250,30250,30250,30250,0
20250318,160900,4249067025,30250,30250,30250,30250,0
20250318,160800,4249067025,30250,30250,30250,30250,0
20250318,160700,4249067025,30250,30250,30250,30250,0
20250318,160600,4249067025,30250,30250,30250,30250,0
20250318,160500,4249067025,30250,30250,30250,30250,5484
20250318,160400,4249067025,30250,30250,30250,30250,0
20250318,160300,4249067025,30250,30250,30250,30250,0
20250318,160200,4249067025,30250,30250,30250,30250,0
20250318,160100,4249067025,30250,30250,30250,30250,0
20250318,160000,4249067025,30250,30250,30250,30250,0
20250318,155900,4249067025,30250,30250,30250,30250,0
20250318,155800,4249067025,30250,30250,30250,30250,0
20250318,155700,4249067025,30250,30250,30250,30250,0
20250318,155600,4249067025,30250,30250,30250,30250,0
20250318,155500,4249067025,30250,30250,30250,30250,0
20250318,155400,4249067025,30250,30250,30250,30250,0
20250318,155300,4249067025,30250,30250,30250,30250,0
20250318,155200,4249067025,30250,30250,30250,30250,0
20250318,155100,4249067025,30250,30250,30250,30250,0
20250318,155000,4249067025,30250,30250,30250,30250,0
20250318,154900,4249067025,30250,30250,30250,30250,0
20250318,154800,4249067025,30250,30250,30250,30250,0
20250318,154700,4249067025,30250,30250,30250,30250,0
20250318,154600,4249067025,30250,30250,30250,30250,0
20250318,154500,4249067025,30250,30250,30250,30250,0
20250318,154400,4249067025,30250,30250,30250,30250,0
20250318,154300,4249067025,30250,30250,30250,30250,0
20250318,154200,4249067025,30250,30250,30250,30250,0
20250318,154100,4249067025,30250,30250,30250,30250,0
20250318,154000,4249067025,30250,30250,30250,30250,0
20250318,153900,4249067025,30250,30250,30250,30250,0
20250318,153800,4249067025,30250,30250,30250,30250,0
20250318,153700,4249067025,30250,30250,30250,30250,0
20250318,153600,4249067025,30250,30250,30250,30250,0
20250318,153500,4249067025,30250,30250,30250,30250,5484
20250318,153400,4249067025,30250,30250,30250,30250,0
20250318,153300,4249067025,30250,30250,30250,30250,0
20250318,153200,4249067025,30250,30250,30250,30250,0
20250318,153100,4249067025,30250,30250,30250,30250,0
20250318,153000,4249067025,30250,30250,30250,30250,5484
20250318,152900,4083176025,30300,30300,30300,30300,0
20250318,152800,4083176025,30300,30300,30300,30300,0
20250318,152700,4083176025,30300,30300,30300,30300,0
20250318,152600,4083176025,30300,30300,30300,30300,0
20250318,152500,4083176025,30300,30300,30300,30300,0
20250318,152400,4083176025,30300,30300,30300,30300,0
20250318,152300,4083176025,30300,30300,30300,30300,0
20250318,152200,4083176025,30300,30300,30300,30300,0
20250318,152100,4083176025,30300,30300,30300,30300,0
20250318,152000,4083176025,30300,30300,30300,30300,0
20250318,151900,4083176025,30300,30250,30300,30250,771
20250318,151800,4059840925,30250,30275,30300,30200,2427
20250318,151700,3986435500,30275,30250,30300,30250,713
20250318,151600,3964864600,30250,30250,30250,30200,1373
20250318,151500,3923333600,30250,30250,30250,30200,443
20250318,151400,3909936150,30300,30250,30300,30250,1715
20250318,151300,3858056650,30250,30250,30250,30250,1654
20250318,151200,3808023150,30250,30250,30250,30200,446
20250318,151100,3794536300,30250,30250,30250,30200,352
20250318,151000,3783888650,30250,30300,30300,30250,212
20250318,150900,3777475150,30250,30200,30250,30150,1239
20250318,150800,3740058825,30200,30200,30200,30150,105
20250318,150700,3736888825,30200,30150,30200,30125,5282
20250318,150600,3577628950,30150,30150,30200,30150,302
20250318,150500,3568519100,30200,30200,30200,30150,55
20250318,150400,3566858650,30200,30200,30200,30200,193
20250318,150300,3561030050,30150,30250,30250,30150,443
20250318,150200,3547649750,30250,30200,30250,30150,1601
20250318,150100,3499340950,30200,30200,30200,30150,452
20250318,150000,3485695900,30200,30200,30250,30200,362
20250318,145900,3474761850,30250,30200,30250,30150,567
20250318,145800,3457640550,30150,30200,30200,30150,446
20250318,145700,3444171600,30200,30150,30200,30100,4166
20250318,145600,3318588250,30200,30200,30250,30150,1787
20250318,145500,3264622800,30250,30200,30250,30200,957
20250318,145400,3235710050,30200,30250,30250,30200,216
20250318,145300,3229178125,30250,30250,30250,30200,491
20250318,145200,3214327475,30250,30300,30300,30200,7739
20250318,145100,2980334275,30300,30250,30300,30250,162
20250318,145000,2975426675,30250,30250,30300,30250,94
20250318,144900,2972579875,30300,30250,30300,30250,188
20250318,144800,2966884425,30250,30300,30300,30250,1653
20250318,144700,2916800075,30300,30300,30350,30300,74
20250318,144600,2914556925,30300,30350,30350,30300,611
20250318,144500,2896038775,30300,30300,30350,30250,638
20250318,144400,2876713225,30300,30300,30300,30250,335
20250318,144300,2866563675,30300,30300,30300,30250,1823
20250318,144200,2811331125,30300,30250,30300,30250,415
20250318,144100,2798776575,30250,30300,30300,30250,147
20250318,144000,2794326225,30250,30250,30300,30250,1078
20250318,143900,2761714675,30300,30275,30300,30250,146
20250318,143800,2757291875,30300,30275,30300,30275,132
20250318,143700,2753293150,30275,30275,30300,30250,661
20250318,143600,2733292600,30275,30300,30300,30250,668
20250318,143500,2713053250,30325,30300,30350,30275,613
20250318,143400,2694471700,30300,30275,30350,30250,1797
20250318,143300,2640024550,30300,30275,30300,30275,160
20250318,143200,2635177150,30300,30275,30300,30250,1080
20250318,143100,2602484025,30250,30325,30350,30250,1175
20250318,143000,2566888675,30325,30325,30350,30325,124
20250318,142900,2563125925,30325,30325,30325,30300,24
20250318,142800,2562398175,30325,30300,30350,30300,384
20250318,142700,2550746700,30350,30325,30350,30300,123
20250318,142600,2547017575,30325,30300,30325,30300,183
20250318,142500,2541470925,30300,30350,30350,30300,399
20250318,142400,2529368375,30350,30425,30425,30350,437
20250318,142300,2516083975,30425,30425,30425,30425,36
20250318,142200,2514988675,30425,30425,30425,30400,50
20250318,142100,2513468050,30500,30325,30500,30300,749
20250318,142000,2490726300,30350,30400,30400,30350,39
20250318,141900,2489542400,30400,30400,30400,30250,2473
20250318,141800,2414569900,30400,30400,30450,30350,1468
20250318,141700,2369943950,30400,30425,30450,30350,417
20250318,141600,2357267900,30425,30450,30450,30400,246
20250318,141500,2349778150,30400,30425,30450,30350,1227
20250318,141400,2312512825,30450,30475,30475,30350,3011
20250318,141300,2220974750,30475,30475,30475,30450,11
20250318,141200,2220639675,30450,30475,30475,30450,67
20250318,141100,2218599100,30450,30475,30475,30450,138
20250318,141000,2214396700,30450,30450,30500,30450,292
20250318,140900,2205500400,30400,30475,30500,30400,648
20250318,140800,2185767750,30475,30475,30500,30450,122
20250318,140700,2182047400,30450,30475,30500,30450,887
20250318,140600,2155021300,30500,30475,30500,30475,61
20250318,140500,2153161325,30500,30475,30500,30450,702
20250318,140400,2131752325,30475,30450,30500,30450,149
20250318,140300,2127215000,30450,30500,30500,30450,2219
20250318,140200,2059575075,30500,30500,30525,30500,121
20250318,140100,2055884225,30525,30550,30650,30500,524
20250318,140000,2039876075,30600,30600,30650,30550,893
20250318,135900,2012564100,30600,30675,30675,30550,2156
20250318,135800,1946537575,30700,30750,30750,30675,160
20250318,135700,1941625275,30700,30750,30750,30650,604
20250318,135600,1923082275,30750,30750,30750,30700,29
20250318,135500,1922190675,30750,30750,30750,30750,11
20250318,135400,1921852425,30700,30750,30750,30700,12
20250318,135300,1921483875,30750,30750,30750,30750,18
20250318,135200,1920930375,30750,30750,30750,30750,116
20250318,135100,1917363375,30750,30750,30750,30750,7
20250318,135000,1917148125,30700,30750,30750,30700,260
20250318,134900,1909165775,30750,30750,30750,30750,20
20250318,134800,1908550775,30750,30750,30750,30700,9
20250318,134700,1908274075,30750,30750,30750,30750,18
20250318,134600,1907720575,30700,30750,30750,30700,188
20250318,134500,1901947675,30750,30700,30750,30700,25
20250318,134400,1901178975,30750,30750,30750,30750,22
20250318,134300,1900502475,30750,30750,30750,30700,451
20250318,134200,1886634275,30750,30750,30750,30750,111
20250318,134100,1883221025,30750,30800,30800,30750,84
20250318,134000,1880637725,30800,30750,30800,30750,112
20250318,133900,1877193175,30750,30800,30800,30750,18
20250318,133800,1876638875,30800,30800,30800,30800,2
20250318,133700,1876577275,30800,30800,30800,30800,21
20250318,133600,1875930475,30800,30750,30800,30750,12
20250318,133500,1875560925,30750,30800,30800,30750,253
20250318,133400,1867780975,30800,30800,30800,30800,10
20250318,133300,1867472975,30800,30800,30800,30750,31
20250318,133200,1866518275,30800,30800,30800,30800,7
20250318,133100,1866302675,30750,30800,30800,30750,8
20250318,133000,1866056625,30800,30800,30800,30700,11
20250318,132900,1865717925,30700,30750,30800,30700,1108
20250318,132800,1831646925,30750,30750,30750,30750,12
20250318,132700,1831277925,30750,30700,30750,30700,30
20250318,132600,1830356325,30750,30750,30750,30750,14
20250318,132500,1829925825,30700,30750,30750,30700,10
20250318,132400,1829618525,30750,30700,30750,30700,72
20250318,132300,1827407575,30750,30750,30750,30700,68
20250318,132200,1825318925,30700,30750,30750,30700,77
20250318,132100,1822954775,30700,30750,30750,30700,73
20250318,132000,1820712875,30700,30750,30750,30700,11
20250318,131900,1820374675,30700,30750,30750,30700,7
20250318,131800,1820159575,30700,30750,30750,30700,64
20250318,131700,1818194275,30700,30750,30750,30700,381
20250318,131600,1806481175,30700,30700,30750,30700,10
20250318,131500,1806173975,30750,30700,30750,30700,11
20250318,131400,1805835775,30750,30750,30750,30750,26
20250318,131300,1805036275,30750,30750,30750,30750,11
20250318,131200,1804698025,30750,30700,30750,30650,171
20250318,131100,1799448225,30750,30675,30750,30675,534
20250318,131000,1783055075,30675,30750,30750,30650,204
20250318,130900,1776796125,30750,30750,30750,30750,6
20250318,130800,1776611625,30750,30700,30750,30700,27
20250318,130700,1775782175,30750,30750,30750,30700,53
20250318,130600,1774152550,30750,30750,30750,30750,4
20250318,130500,1774029550,30750,30700,30750,30700,14
20250318,130400,1773599100,30750,30750,30750,30700,21
20250318,130300,1772953850,30750,30750,30750,30750,8
20250318,130200,1772707850,30700,30750,30750,30700,9
20250318,130100,1772431250,30750,30750,30750,30650,65
20250318,130000,1770437100,30750,30750,30750,30750,25
20250318,125900,1769668350,30750,30700,30750,30650,69
20250318,125800,1767550200,30750,30750,30750,30750,11
20250318,125700,1767211950,30750,30750,30750,30650,254
20250318,125600,1759402550,30750,30775,30800,30650,167
20250318,125500,1754275225,30800,30750,30800,30700,281
20250318,125400,1745647275,30750,30800,30800,30750,17
20250318,125300,1745123725,30800,30800,30800,30800,7
20250318,125200,1744908125,30800,30800,30800,30800,17
20250318,125100,1744384525,30750,30800,30800,30750,14
20250318,125000,1743953425,30750,30800,30800,30750,13
20250318,124900,1743553125,30800,30800,30800,30800,7
20250318,124800,1743337525,30650,30800,30800,30650,47
20250318,124700,1741893925,30700,30800,30800,30700,227
20250318,124600,1734919425,30850,30850,30850,30800,39
20250318,124500,1733716775,30850,30800,30850,30800,24
20250318,124400,1732977075,30800,30850,30850,30800,9
20250318,124300,1732699675,30850,30850,30850,30850,6
20250318,124200,1732514575,30800,30850,30850,30800,432
20250318,124100,1719190875,30850,30850,30850,30850,7
20250318,124000,1718974925,30850,30850,30850,30800,24
20250318,123900,1718235225,30850,30800,30850,30800,369
20250318,123800,1706869775,30800,30800,30800,30800,17
20250318,123700,1706346175,30750,30800,30800,30750,127
20250318,123600,1702435025,30800,30800,30800,30800,8
20250318,123500,1702188625,30800,30800,30800,30800,11
20250318,123400,1701849825,30750,30750,30800,30750,440
20250318,123300,1688299175,30800,30800,30800,30800,12
20250318,123200,1687929575,30800,30750,30800,30750,14
20250318,123100,1687498525,30750,30750,30750,30700,297
20250318,123000,1678377725,30750,30700,30750,30700,18
20250318,122900,1677824425,30750,30800,30800,30750,26
20250318,122800,1677024200,30800,30800,30800,30800,7
20250318,122700,1676808600,30800,30800,30800,30750,12
20250318,122600,1676439050,30800,30800,30800,30800,49
20250318,122500,1674929850,30800,30800,30800,30800,14
20250318,122400,1674498650,30800,30750,30800,30750,17
20250318,122300,1673975300,30750,30750,30800,30750,66
20250318,122200,1671945300,30750,30800,30800,30750,37
20250318,122100,1670806150,30800,30800,30800,30800,4
20250318,122000,1670682950,30800,30750,30800,30750,75
20250318,121900,1668376200,30750,30800,30800,30750,101
20250318,121800,1665269850,30800,30750,30800,30750,53
20250318,121700,1663639600,30800,30750,30800,30750,157
20250318,121600,1658811400,30800,30800,30800,30750,20
20250318,121500,1658195450,30800,30750,30800,30750,9
20250318,121400,1657918350,30750,30750,30750,30700,1388
20250318,121300,1615240700,30800,30800,30800,30750,23
20250318,121200,1614532350,30800,30800,30800,30800,257
20250318,121100,1606616750,30750,30800,30800,30750,24
20250318,121000,1605877850,30800,30800,30800,30750,20
20250318,120900,1605261900,30750,30800,30800,30750,10
20250318,120800,1604953950,30800,30800,30800,30800,14
20250318,120700,1604522750,30800,30750,30800,30750,48
20250318,120600,1603046400,30750,30800,30800,30750,79
20250318,120500,1600616100,30750,30800,30800,30750,8
20250318,120400,1600369900,30800,30800,30800,30800,30
20250318,120300,1599445900,30800,30750,30800,30750,83
20250318,120200,1596889550,30800,30800,30800,30800,60
20250318,120100,1595041550,30750,30800,30800,30750,65
20250318,120000,1593039800,30800,30750,30800,30750,53
20250318,115900,1591407500,30800,30750,30800,30750,12
20250318,115800,1591038300,30800,30800,30800,30800,15
20250318,115700,1590576300,30800,30750,30800,30750,127
20250318,115600,1586670450,30750,30750,30800,30750,59
20250318,115500,1584856000,30800,30800,30800,30800,24
20250318,115400,1584116800,30800,30800,30800,30800,7
20250318,115300,1583901200,30800,30800,30800,30800,9
20250318,115200,1583624000,30800,30800,30800,30800,14
20250318,115100,1583192800,30750,30800,30800,30750,78
20250318,115000,1580790900,30700,30800,30800,30700,311
20250318,114900,1571220300,30750,30800,30800,30750,111
20250318,114800,1567806850,30750,30800,30800,30750,15
20250318,114700,1567345250,30750,30750,30800,30750,32
20250318,114600,1566360400,30750,30750,30800,30750,59
20250318,114500,1564545950,30750,30800,30800,30700,83
20250318,114400,1561990450,30800,30800,30800,30800,11
20250318,114300,1561651650,30700,30700,30800,30700,76
20250318,114200,1559318050,30800,30750,30800,30700,20
20250318,114100,1558703150,30800,30700,30800,30700,746
20250318,114000,1535799850,30800,30800,30800,30800,39
20250318,113900,1534598650,30750,30800,30800,30750,89
20250318,113800,1531861500,30750,30750,30750,30750,213
20250318,113700,1525311750,30750,30800,30800,30750,13
20250318,113600,1524911400,30800,30800,30800,30800,11
20250318,113500,1524572600,30700,30750,30800,30700,221
20250318,113400,1517775700,30800,30800,30800,30800,17
20250318,113300,1517252100,30800,30800,30800,30750,20
20250318,113200,1516636700,30800,30800,30800,30750,23
20250318,113100,1515928600,30800,30800,30800,30750,36
20250318,113000,1514820650,30800,30800,30800,30800,9
20250318,112900,1514543450,30800,30800,30800,30800,57
20250318,112800,1512787850,30800,30750,30800,30750,35
20250318,112700,1511710350,30800,30775,30800,30750,18
20250318,112600,1511156375,30750,30800,30800,30750,72
20250318,112500,1508939750,30800,30700,30800,30700,469
20250318,112400,1494516550,30750,30750,30750,30750,29
20250318,112300,1493624800,30750,30750,30750,30750,11
20250318,112200,1493286550,30750,30700,30750,30700,226
20250318,112100,1486337550,30750,30700,30750,30700,57
20250318,112000,1484587400,30750,30700,30750,30700,65
20250318,111900,1482588850,30750,30700,30750,30700,138
20250318,111800,1478345400,30750,30750,30750,30700,52
20250318,111700,1476746450,30700,30750,30750,30700,446
20250318,111600,1463051500,30750,30750,30750,30750,47
20250318,111500,1461606250,30750,30800,30800,30750,114
20250318,111400,1458099400,30800,30800,30800,30750,29
20250318,111300,1457206450,30800,30600,30850,30600,229
20250318,111200,1450155800,30850,30800,30850,30500,1860
20250318,111100,1393245150,30800,30850,30850,30800,171
20250318,111000,1387976100,30850,30850,30850,30850,15
20250318,110900,1387513350,30850,30850,30850,30850,108
20250318,110800,1384181550,30850,30750,30850,30750,58
20250318,110700,1382397350,30850,30850,30850,30850,77
20250318,110600,1380021900,30850,30850,30850,30850,20
20250318,110500,1379404900,30850,30850,30850,30850,10
20250318,110400,1379096400,30850,30850,30850,30750,268
20250318,110300,1370843700,30800,30800,30850,30800,671
20250318,110200,1350174650,30850,30900,30900,30850,231
20250318,110100,1343045450,30850,30875,30900,30850,54
20250318,110000,1341376925,30900,30900,30900,30850,157
20250318,105900,1336530625,30850,30900,30900,30850,42
20250318,105800,1335233125,30900,30900,30900,30850,33
20250318,105700,1334213725,30900,30900,30900,30850,59
20250318,105600,1332390675,30800,30850,30900,30800,50
20250318,105500,1330846825,30900,30800,30900,30800,21
20250318,105400,1330198225,30850,30850,30850,30850,155
20250318,105300,1325416475,30850,30850,30850,30850,28
20250318,105200,1324552675,30850,30850,30850,30850,16
20250318,105100,1324059075,30900,30850,30900,30800,756
20250318,105000,1300735275,30800,30850,30850,30800,619
20250318,104900,1281641675,30800,30800,30800,30750,288
20250318,104800,1272771775,30800,30800,30800,30650,163
20250318,104700,1267764175,30800,30750,30800,30750,21
20250318,104600,1267117575,30750,30800,30800,30750,107
20250318,104500,1263824775,30800,30700,30800,30700,9
20250318,104400,1263547675,30800,30800,30800,30700,176
20250318,104300,1258142825,30800,30750,30800,30700,124
20250318,104200,1254329075,30750,30700,30750,30700,35
20250318,104100,1253252875,30750,30750,30750,30750,16
20250318,104000,1252760875,30750,30750,30800,30700,164
20250318,103900,1247713425,30750,30750,30800,30700,210
20250318,103800,1241256525,30750,30800,30800,30700,60
20250318,103700,1239413175,30800,30800,30800,30800,19
20250318,103600,1238827975,30800,30800,30800,30700,257
20250318,103500,1230929675,30850,30800,30850,30750,198
20250318,103400,1224831125,30800,30850,30850,30800,15
20250318,103300,1224368825,30850,30850,30850,30700,25
20250318,103200,1223599475,30700,30800,30850,30700,56
20250318,103100,1221877425,30800,30850,30850,30800,71
20250318,103000,1219687175,30850,30850,30850,30800,81
20250318,102900,1217191475,30850,30800,30850,30650,1642
20250318,102800,1166842625,30800,30800,30800,30750,282
20250318,102700,1158157825,30850,30850,30850,30850,24
20250318,102600,1157417425,30850,30800,30850,30750,894
20250318,102500,1129880975,30800,30800,30800,30750,20
20250318,102400,1129265175,30800,30800,30800,30800,29
20250318,102300,1128371975,30750,30800,30800,30750,28
20250318,102200,1127510075,30800,30750,30800,30750,18
20250318,102100,1126955775,30800,30800,30800,30800,55
20250318,102000,1125261775,30800,30800,30800,30750,32
20250318,101900,1124276225,30800,30750,30850,30750,1388
20250318,101800,1081522525,30750,30700,30750,30650,633
20250318,101700,1062090525,30650,30700,30700,30650,154
20250318,101600,1057363125,30700,30700,30700,30650,920
20250318,101500,1029121525,30750,30750,30750,30750,7
20250318,101400,1028906275,30700,30750,30750,30700,101
20250318,101300,1025804625,30750,30700,30750,30700,49
20250318,101200,1024299375,30750,30750,30750,30700,80
20250318,101100,1021839425,30750,30750,30750,30750,27
20250318,101000,1021009175,30750,30750,30750,30700,156
20250318,100900,1016214675,30750,30700,30750,30700,27
20250318,100800,1015385475,30750,30750,30750,30700,556
20250318,100700,998289625,30750,30800,30800,30750,47
20250318,100600,996843550,30800,30800,30800,30800,136
20250318,100500,992654750,30800,30800,30800,30800,40
20250318,100400,991422750,30800,30800,30800,30800,23
20250318,100300,990714350,30800,30750,30800,30750,259
20250318,100200,982749500,30750,30750,30750,30700,223
20250318,100100,975902800,30700,30700,30750,30700,783
20250318,100000,951863650,30650,30650,30700,30650,100
20250318,095900,948798400,30650,30650,30700,30650,179
20250318,095800,943311700,30650,30800,30800,30650,1031
20250318,095700,911656650,30800,30800,30800,30800,11
20250318,095600,911317850,30750,30800,30850,30750,375
20250318,095500,899770625,30800,30800,30800,30750,127
20250318,095400,895859325,30800,30800,30800,30750,120
20250318,095300,892163575,30800,30750,30800,30750,17
20250318,095200,891640475,30750,30850,30850,30750,342
20250318,095100,881121825,30850,30850,30850,30850,26
20250318,095000,880319725,30700,30850,30850,30700,17
20250318,094900,879795725,30700,30800,30850,30700,36
20250318,094800,878687325,30800,30900,30900,30800,639
20250318,094700,858979550,30900,30850,30900,30850,430
20250318,094600,845693200,30900,30850,30900,30850,663
20250318,094500,825227650,30850,30850,30850,30800,50
20250318,094400,823686200,30850,30750,30850,30750,5701
20250318,094300,648143350,30750,30750,30750,30750,340
20250318,094200,637688350,30750,30700,30750,30650,333
20250318,094100,627455000,30650,30650,30650,30600,249
20250318,094000,619823300,30550,30600,30600,30550,124
20250318,093900,616033900,30600,30650,30650,30600,107
20250318,093800,612759350,30650,30600,30650,30600,77
20250318,093700,610402400,30650,30650,30650,30650,17
20250318,093600,609881350,30650,30650,30650,30600,589
20250318,093500,591853450,30650,30650,30650,30650,69
20250318,093400,589738600,30750,30750,30750,30750,11
20250318,093300,589400350,30750,30750,30750,30650,116
20250318,093200,585838750,30650,30650,30750,30650,621
20250318,093100,566802400,30750,30650,30750,30650,347
20250318,093000,556135450,30750,30750,30750,30750,39
20250318,092900,554936200,30700,30750,30750,30650,194
20250318,092800,548972650,30750,30700,30750,30700,290
20250318,092700,540068950,30700,30700,30750,30700,1690
20250318,092600,488167900,30700,30650,30700,30600,124
20250318,092500,484362850,30700,30600,30700,30600,169
20250318,092400,479182450,30600,30600,30600,30525,702
20250318,092300,457737175,30600,30650,30700,30600,453
20250318,092200,443866725,30650,30700,30700,30650,145
20250318,092100,439415775,30700,30650,30700,30650,357
20250318,092000,428456225,30700,30700,30700,30700,108
20250318,091900,425140625,30650,30600,30650,30600,543
20250318,091800,408514725,30600,30550,30600,30500,159
20250318,091700,403657825,30600,30500,30600,30475,195
20250318,091600,397713700,30500,30600,30600,30500,1279
20250318,091500,358660650,30600,30650,30650,30600,14
20250318,091400,358232050,30650,30600,30650,30600,105
20250318,091300,355013850,30600,30600,30650,30600,418
20250318,091200,342222850,30600,30700,30700,30600,338
20250318,091100,331863050,30700,30700,30700,30675,38
20250318,091000,330696475,30700,30700,30700,30650,146
20250318,090900,326219275,30700,30800,30800,30700,487
20250318,090800,311249625,30750,30700,30800,30700,305
20250318,090700,301868025,30700,30800,30800,30700,202
20250318,090600,295663925,30800,30650,30850,30650,1162
20250318,090500,259899650,30650,30750,30750,30600,675
20250318,090400,239187650,30800,30850,30850,30750,1183
20250318,090300,202755750,30800,30650,30800,30550,2558
20250318,090200,124226650,30650,30550,30650,30550,374
20250318,090100,112775150,30550,30550,30550,30500,1264
20250318,090000,74190100,30550,30300,30550,30300,2444
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 210500 4249067025 30250 30250 30250 30250 5484
3 20250318 210400 4249067025 30250 30250 30250 30250 0
4 20250318 210300 4249067025 30250 30250 30250 30250 0
5 20250318 210200 4249067025 30250 30250 30250 30250 0
6 20250318 210100 4249067025 30250 30250 30250 30250 0
7 20250318 210000 4249067025 30250 30250 30250 30250 0
8 20250318 205900 4249067025 30250 30250 30250 30250 0
9 20250318 205800 4249067025 30250 30250 30250 30250 0
10 20250318 205700 4249067025 30250 30250 30250 30250 0
11 20250318 205600 4249067025 30250 30250 30250 30250 0
12 20250318 205500 4249067025 30250 30250 30250 30250 0
13 20250318 205400 4249067025 30250 30250 30250 30250 0
14 20250318 205300 4249067025 30250 30250 30250 30250 0
15 20250318 205200 4249067025 30250 30250 30250 30250 0
16 20250318 205100 4249067025 30250 30250 30250 30250 0
17 20250318 205000 4249067025 30250 30250 30250 30250 0
18 20250318 204900 4249067025 30250 30250 30250 30250 0
19 20250318 204800 4249067025 30250 30250 30250 30250 0
20 20250318 204700 4249067025 30250 30250 30250 30250 0
21 20250318 204600 4249067025 30250 30250 30250 30250 0
22 20250318 204500 4249067025 30250 30250 30250 30250 0
23 20250318 204400 4249067025 30250 30250 30250 30250 0
24 20250318 204300 4249067025 30250 30250 30250 30250 0
25 20250318 204200 4249067025 30250 30250 30250 30250 0
26 20250318 204100 4249067025 30250 30250 30250 30250 0
27 20250318 204000 4249067025 30250 30250 30250 30250 0
28 20250318 203900 4249067025 30250 30250 30250 30250 0
29 20250318 203800 4249067025 30250 30250 30250 30250 0
30 20250318 203700 4249067025 30250 30250 30250 30250 0
31 20250318 203600 4249067025 30250 30250 30250 30250 0
32 20250318 203500 4249067025 30250 30250 30250 30250 5484
33 20250318 203400 4249067025 30250 30250 30250 30250 0
34 20250318 203300 4249067025 30250 30250 30250 30250 0
35 20250318 203200 4249067025 30250 30250 30250 30250 0
36 20250318 203100 4249067025 30250 30250 30250 30250 0
37 20250318 203000 4249067025 30250 30250 30250 30250 0
38 20250318 202900 4249067025 30250 30250 30250 30250 0
39 20250318 202800 4249067025 30250 30250 30250 30250 0
40 20250318 202700 4249067025 30250 30250 30250 30250 0
41 20250318 202600 4249067025 30250 30250 30250 30250 0
42 20250318 202500 4249067025 30250 30250 30250 30250 0
43 20250318 202400 4249067025 30250 30250 30250 30250 0
44 20250318 202300 4249067025 30250 30250 30250 30250 0
45 20250318 202200 4249067025 30250 30250 30250 30250 0
46 20250318 202100 4249067025 30250 30250 30250 30250 0
47 20250318 202000 4249067025 30250 30250 30250 30250 0
48 20250318 201900 4249067025 30250 30250 30250 30250 0
49 20250318 201800 4249067025 30250 30250 30250 30250 0
50 20250318 201700 4249067025 30250 30250 30250 30250 0
51 20250318 201600 4249067025 30250 30250 30250 30250 0
52 20250318 201500 4249067025 30250 30250 30250 30250 0
53 20250318 201400 4249067025 30250 30250 30250 30250 0
54 20250318 201300 4249067025 30250 30250 30250 30250 0
55 20250318 201200 4249067025 30250 30250 30250 30250 0
56 20250318 201100 4249067025 30250 30250 30250 30250 0
57 20250318 201000 4249067025 30250 30250 30250 30250 0
58 20250318 200900 4249067025 30250 30250 30250 30250 0
59 20250318 200800 4249067025 30250 30250 30250 30250 0
60 20250318 200700 4249067025 30250 30250 30250 30250 0
61 20250318 200600 4249067025 30250 30250 30250 30250 0
62 20250318 200500 4249067025 30250 30250 30250 30250 5484
63 20250318 200400 4249067025 30250 30250 30250 30250 0
64 20250318 200300 4249067025 30250 30250 30250 30250 0
65 20250318 200200 4249067025 30250 30250 30250 30250 0
66 20250318 200100 4249067025 30250 30250 30250 30250 0
67 20250318 200000 4249067025 30250 30250 30250 30250 0
68 20250318 195900 4249067025 30250 30250 30250 30250 0
69 20250318 195800 4249067025 30250 30250 30250 30250 0
70 20250318 195700 4249067025 30250 30250 30250 30250 0
71 20250318 195600 4249067025 30250 30250 30250 30250 0
72 20250318 195500 4249067025 30250 30250 30250 30250 0
73 20250318 195400 4249067025 30250 30250 30250 30250 0
74 20250318 195300 4249067025 30250 30250 30250 30250 0
75 20250318 195200 4249067025 30250 30250 30250 30250 0
76 20250318 195100 4249067025 30250 30250 30250 30250 0
77 20250318 195000 4249067025 30250 30250 30250 30250 0
78 20250318 194900 4249067025 30250 30250 30250 30250 0
79 20250318 194800 4249067025 30250 30250 30250 30250 0
80 20250318 194700 4249067025 30250 30250 30250 30250 0
81 20250318 194600 4249067025 30250 30250 30250 30250 0
82 20250318 194500 4249067025 30250 30250 30250 30250 0
83 20250318 194400 4249067025 30250 30250 30250 30250 0
84 20250318 194300 4249067025 30250 30250 30250 30250 0
85 20250318 194200 4249067025 30250 30250 30250 30250 0
86 20250318 194100 4249067025 30250 30250 30250 30250 0
87 20250318 194000 4249067025 30250 30250 30250 30250 0
88 20250318 193900 4249067025 30250 30250 30250 30250 0
89 20250318 193800 4249067025 30250 30250 30250 30250 0
90 20250318 193700 4249067025 30250 30250 30250 30250 0
91 20250318 193600 4249067025 30250 30250 30250 30250 0
92 20250318 193500 4249067025 30250 30250 30250 30250 5484
93 20250318 193400 4249067025 30250 30250 30250 30250 0
94 20250318 193300 4249067025 30250 30250 30250 30250 0
95 20250318 193200 4249067025 30250 30250 30250 30250 0
96 20250318 193100 4249067025 30250 30250 30250 30250 0
97 20250318 193000 4249067025 30250 30250 30250 30250 0
98 20250318 192900 4249067025 30250 30250 30250 30250 0
99 20250318 192800 4249067025 30250 30250 30250 30250 0
100 20250318 192700 4249067025 30250 30250 30250 30250 0
101 20250318 192600 4249067025 30250 30250 30250 30250 0
102 20250318 192500 4249067025 30250 30250 30250 30250 0
103 20250318 192400 4249067025 30250 30250 30250 30250 0
104 20250318 192300 4249067025 30250 30250 30250 30250 0
105 20250318 192200 4249067025 30250 30250 30250 30250 0
106 20250318 192100 4249067025 30250 30250 30250 30250 0
107 20250318 192000 4249067025 30250 30250 30250 30250 0
108 20250318 191900 4249067025 30250 30250 30250 30250 0
109 20250318 191800 4249067025 30250 30250 30250 30250 0
110 20250318 191700 4249067025 30250 30250 30250 30250 0
111 20250318 191600 4249067025 30250 30250 30250 30250 0
112 20250318 191500 4249067025 30250 30250 30250 30250 0
113 20250318 191400 4249067025 30250 30250 30250 30250 0
114 20250318 191300 4249067025 30250 30250 30250 30250 0
115 20250318 191200 4249067025 30250 30250 30250 30250 0
116 20250318 191100 4249067025 30250 30250 30250 30250 0
117 20250318 191000 4249067025 30250 30250 30250 30250 0
118 20250318 190900 4249067025 30250 30250 30250 30250 0
119 20250318 190800 4249067025 30250 30250 30250 30250 0
120 20250318 190700 4249067025 30250 30250 30250 30250 0
121 20250318 190600 4249067025 30250 30250 30250 30250 0
122 20250318 190500 4249067025 30250 30250 30250 30250 5484
123 20250318 190400 4249067025 30250 30250 30250 30250 0
124 20250318 190300 4249067025 30250 30250 30250 30250 0
125 20250318 190200 4249067025 30250 30250 30250 30250 0
126 20250318 190100 4249067025 30250 30250 30250 30250 0
127 20250318 190000 4249067025 30250 30250 30250 30250 0
128 20250318 185900 4249067025 30250 30250 30250 30250 0
129 20250318 185800 4249067025 30250 30250 30250 30250 0
130 20250318 185700 4249067025 30250 30250 30250 30250 0
131 20250318 185600 4249067025 30250 30250 30250 30250 0
132 20250318 185500 4249067025 30250 30250 30250 30250 0
133 20250318 185400 4249067025 30250 30250 30250 30250 0
134 20250318 185300 4249067025 30250 30250 30250 30250 0
135 20250318 185200 4249067025 30250 30250 30250 30250 0
136 20250318 185100 4249067025 30250 30250 30250 30250 0
137 20250318 185000 4249067025 30250 30250 30250 30250 0
138 20250318 184900 4249067025 30250 30250 30250 30250 0
139 20250318 184800 4249067025 30250 30250 30250 30250 0
140 20250318 184700 4249067025 30250 30250 30250 30250 0
141 20250318 184600 4249067025 30250 30250 30250 30250 0
142 20250318 184500 4249067025 30250 30250 30250 30250 0
143 20250318 184400 4249067025 30250 30250 30250 30250 0
144 20250318 184300 4249067025 30250 30250 30250 30250 0
145 20250318 184200 4249067025 30250 30250 30250 30250 0
146 20250318 184100 4249067025 30250 30250 30250 30250 0
147 20250318 184000 4249067025 30250 30250 30250 30250 0
148 20250318 183900 4249067025 30250 30250 30250 30250 0
149 20250318 183800 4249067025 30250 30250 30250 30250 0
150 20250318 183700 4249067025 30250 30250 30250 30250 0
151 20250318 183600 4249067025 30250 30250 30250 30250 0
152 20250318 183500 4249067025 30250 30250 30250 30250 5484
153 20250318 183400 4249067025 30250 30250 30250 30250 0
154 20250318 183300 4249067025 30250 30250 30250 30250 0
155 20250318 183200 4249067025 30250 30250 30250 30250 0
156 20250318 183100 4249067025 30250 30250 30250 30250 0
157 20250318 183000 4249067025 30250 30250 30250 30250 0
158 20250318 182900 4249067025 30250 30250 30250 30250 0
159 20250318 182800 4249067025 30250 30250 30250 30250 0
160 20250318 182700 4249067025 30250 30250 30250 30250 0
161 20250318 182600 4249067025 30250 30250 30250 30250 0
162 20250318 182500 4249067025 30250 30250 30250 30250 0
163 20250318 182400 4249067025 30250 30250 30250 30250 0
164 20250318 182300 4249067025 30250 30250 30250 30250 0
165 20250318 182200 4249067025 30250 30250 30250 30250 0
166 20250318 182100 4249067025 30250 30250 30250 30250 0
167 20250318 182000 4249067025 30250 30250 30250 30250 0
168 20250318 181900 4249067025 30250 30250 30250 30250 0
169 20250318 181800 4249067025 30250 30250 30250 30250 0
170 20250318 181700 4249067025 30250 30250 30250 30250 0
171 20250318 181600 4249067025 30250 30250 30250 30250 0
172 20250318 181500 4249067025 30250 30250 30250 30250 0
173 20250318 181400 4249067025 30250 30250 30250 30250 0
174 20250318 181300 4249067025 30250 30250 30250 30250 0
175 20250318 181200 4249067025 30250 30250 30250 30250 0
176 20250318 181100 4249067025 30250 30250 30250 30250 0
177 20250318 181000 4249067025 30250 30250 30250 30250 0
178 20250318 180900 4249067025 30250 30250 30250 30250 0
179 20250318 180800 4249067025 30250 30250 30250 30250 0
180 20250318 180700 4249067025 30250 30250 30250 30250 0
181 20250318 180600 4249067025 30250 30250 30250 30250 0
182 20250318 180500 4249067025 30250 30250 30250 30250 5484
183 20250318 180400 4249067025 30250 30250 30250 30250 0
184 20250318 180300 4249067025 30250 30250 30250 30250 0
185 20250318 180200 4249067025 30250 30250 30250 30250 0
186 20250318 180100 4249067025 30250 30250 30250 30250 0
187 20250318 180000 4249067025 30250 30250 30250 30250 0
188 20250318 175900 4249067025 30250 30250 30250 30250 0
189 20250318 175800 4249067025 30250 30250 30250 30250 0
190 20250318 175700 4249067025 30250 30250 30250 30250 0
191 20250318 175600 4249067025 30250 30250 30250 30250 0
192 20250318 175500 4249067025 30250 30250 30250 30250 0
193 20250318 175400 4249067025 30250 30250 30250 30250 0
194 20250318 175300 4249067025 30250 30250 30250 30250 0
195 20250318 175200 4249067025 30250 30250 30250 30250 0
196 20250318 175100 4249067025 30250 30250 30250 30250 0
197 20250318 175000 4249067025 30250 30250 30250 30250 0
198 20250318 174900 4249067025 30250 30250 30250 30250 0
199 20250318 174800 4249067025 30250 30250 30250 30250 0
200 20250318 174700 4249067025 30250 30250 30250 30250 0
201 20250318 174600 4249067025 30250 30250 30250 30250 0
202 20250318 174500 4249067025 30250 30250 30250 30250 0
203 20250318 174400 4249067025 30250 30250 30250 30250 0
204 20250318 174300 4249067025 30250 30250 30250 30250 0
205 20250318 174200 4249067025 30250 30250 30250 30250 0
206 20250318 174100 4249067025 30250 30250 30250 30250 0
207 20250318 174000 4249067025 30250 30250 30250 30250 0
208 20250318 173900 4249067025 30250 30250 30250 30250 0
209 20250318 173800 4249067025 30250 30250 30250 30250 0
210 20250318 173700 4249067025 30250 30250 30250 30250 0
211 20250318 173600 4249067025 30250 30250 30250 30250 0
212 20250318 173500 4249067025 30250 30250 30250 30250 5484
213 20250318 173400 4249067025 30250 30250 30250 30250 0
214 20250318 173300 4249067025 30250 30250 30250 30250 0
215 20250318 173200 4249067025 30250 30250 30250 30250 0
216 20250318 173100 4249067025 30250 30250 30250 30250 0
217 20250318 173000 4249067025 30250 30250 30250 30250 0
218 20250318 172900 4249067025 30250 30250 30250 30250 0
219 20250318 172800 4249067025 30250 30250 30250 30250 0
220 20250318 172700 4249067025 30250 30250 30250 30250 0
221 20250318 172600 4249067025 30250 30250 30250 30250 0
222 20250318 172500 4249067025 30250 30250 30250 30250 0
223 20250318 172400 4249067025 30250 30250 30250 30250 0
224 20250318 172300 4249067025 30250 30250 30250 30250 0
225 20250318 172200 4249067025 30250 30250 30250 30250 0
226 20250318 172100 4249067025 30250 30250 30250 30250 0
227 20250318 172000 4249067025 30250 30250 30250 30250 0
228 20250318 171900 4249067025 30250 30250 30250 30250 0
229 20250318 171800 4249067025 30250 30250 30250 30250 0
230 20250318 171700 4249067025 30250 30250 30250 30250 0
231 20250318 171600 4249067025 30250 30250 30250 30250 0
232 20250318 171500 4249067025 30250 30250 30250 30250 0
233 20250318 171400 4249067025 30250 30250 30250 30250 0
234 20250318 171300 4249067025 30250 30250 30250 30250 0
235 20250318 171200 4249067025 30250 30250 30250 30250 0
236 20250318 171100 4249067025 30250 30250 30250 30250 0
237 20250318 171000 4249067025 30250 30250 30250 30250 0
238 20250318 170900 4249067025 30250 30250 30250 30250 0
239 20250318 170800 4249067025 30250 30250 30250 30250 0
240 20250318 170700 4249067025 30250 30250 30250 30250 0
241 20250318 170600 4249067025 30250 30250 30250 30250 0
242 20250318 170500 4249067025 30250 30250 30250 30250 5484
243 20250318 170400 4249067025 30250 30250 30250 30250 0
244 20250318 170300 4249067025 30250 30250 30250 30250 0
245 20250318 170200 4249067025 30250 30250 30250 30250 0
246 20250318 170100 4249067025 30250 30250 30250 30250 0
247 20250318 170000 4249067025 30250 30250 30250 30250 0
248 20250318 165900 4249067025 30250 30250 30250 30250 0
249 20250318 165800 4249067025 30250 30250 30250 30250 0
250 20250318 165700 4249067025 30250 30250 30250 30250 0
251 20250318 165600 4249067025 30250 30250 30250 30250 0
252 20250318 165500 4249067025 30250 30250 30250 30250 0
253 20250318 165400 4249067025 30250 30250 30250 30250 0
254 20250318 165300 4249067025 30250 30250 30250 30250 0
255 20250318 165200 4249067025 30250 30250 30250 30250 0
256 20250318 165100 4249067025 30250 30250 30250 30250 0
257 20250318 165000 4249067025 30250 30250 30250 30250 0
258 20250318 164900 4249067025 30250 30250 30250 30250 0
259 20250318 164800 4249067025 30250 30250 30250 30250 0
260 20250318 164700 4249067025 30250 30250 30250 30250 0
261 20250318 164600 4249067025 30250 30250 30250 30250 0
262 20250318 164500 4249067025 30250 30250 30250 30250 0
263 20250318 164400 4249067025 30250 30250 30250 30250 0
264 20250318 164300 4249067025 30250 30250 30250 30250 0
265 20250318 164200 4249067025 30250 30250 30250 30250 0
266 20250318 164100 4249067025 30250 30250 30250 30250 0
267 20250318 164000 4249067025 30250 30250 30250 30250 0
268 20250318 163900 4249067025 30250 30250 30250 30250 0
269 20250318 163800 4249067025 30250 30250 30250 30250 0
270 20250318 163700 4249067025 30250 30250 30250 30250 0
271 20250318 163600 4249067025 30250 30250 30250 30250 0
272 20250318 163500 4249067025 30250 30250 30250 30250 5484
273 20250318 163400 4249067025 30250 30250 30250 30250 0
274 20250318 163300 4249067025 30250 30250 30250 30250 0
275 20250318 163200 4249067025 30250 30250 30250 30250 0
276 20250318 163100 4249067025 30250 30250 30250 30250 0
277 20250318 163000 4249067025 30250 30250 30250 30250 0
278 20250318 162900 4249067025 30250 30250 30250 30250 0
279 20250318 162800 4249067025 30250 30250 30250 30250 0
280 20250318 162700 4249067025 30250 30250 30250 30250 0
281 20250318 162600 4249067025 30250 30250 30250 30250 0
282 20250318 162500 4249067025 30250 30250 30250 30250 0
283 20250318 162400 4249067025 30250 30250 30250 30250 0
284 20250318 162300 4249067025 30250 30250 30250 30250 0
285 20250318 162200 4249067025 30250 30250 30250 30250 0
286 20250318 162100 4249067025 30250 30250 30250 30250 0
287 20250318 162000 4249067025 30250 30250 30250 30250 0
288 20250318 161900 4249067025 30250 30250 30250 30250 0
289 20250318 161800 4249067025 30250 30250 30250 30250 0
290 20250318 161700 4249067025 30250 30250 30250 30250 0
291 20250318 161600 4249067025 30250 30250 30250 30250 0
292 20250318 161500 4249067025 30250 30250 30250 30250 0
293 20250318 161400 4249067025 30250 30250 30250 30250 0
294 20250318 161300 4249067025 30250 30250 30250 30250 0
295 20250318 161200 4249067025 30250 30250 30250 30250 0
296 20250318 161100 4249067025 30250 30250 30250 30250 0
297 20250318 161000 4249067025 30250 30250 30250 30250 0
298 20250318 160900 4249067025 30250 30250 30250 30250 0
299 20250318 160800 4249067025 30250 30250 30250 30250 0
300 20250318 160700 4249067025 30250 30250 30250 30250 0
301 20250318 160600 4249067025 30250 30250 30250 30250 0
302 20250318 160500 4249067025 30250 30250 30250 30250 5484
303 20250318 160400 4249067025 30250 30250 30250 30250 0
304 20250318 160300 4249067025 30250 30250 30250 30250 0
305 20250318 160200 4249067025 30250 30250 30250 30250 0
306 20250318 160100 4249067025 30250 30250 30250 30250 0
307 20250318 160000 4249067025 30250 30250 30250 30250 0
308 20250318 155900 4249067025 30250 30250 30250 30250 0
309 20250318 155800 4249067025 30250 30250 30250 30250 0
310 20250318 155700 4249067025 30250 30250 30250 30250 0
311 20250318 155600 4249067025 30250 30250 30250 30250 0
312 20250318 155500 4249067025 30250 30250 30250 30250 0
313 20250318 155400 4249067025 30250 30250 30250 30250 0
314 20250318 155300 4249067025 30250 30250 30250 30250 0
315 20250318 155200 4249067025 30250 30250 30250 30250 0
316 20250318 155100 4249067025 30250 30250 30250 30250 0
317 20250318 155000 4249067025 30250 30250 30250 30250 0
318 20250318 154900 4249067025 30250 30250 30250 30250 0
319 20250318 154800 4249067025 30250 30250 30250 30250 0
320 20250318 154700 4249067025 30250 30250 30250 30250 0
321 20250318 154600 4249067025 30250 30250 30250 30250 0
322 20250318 154500 4249067025 30250 30250 30250 30250 0
323 20250318 154400 4249067025 30250 30250 30250 30250 0
324 20250318 154300 4249067025 30250 30250 30250 30250 0
325 20250318 154200 4249067025 30250 30250 30250 30250 0
326 20250318 154100 4249067025 30250 30250 30250 30250 0
327 20250318 154000 4249067025 30250 30250 30250 30250 0
328 20250318 153900 4249067025 30250 30250 30250 30250 0
329 20250318 153800 4249067025 30250 30250 30250 30250 0
330 20250318 153700 4249067025 30250 30250 30250 30250 0
331 20250318 153600 4249067025 30250 30250 30250 30250 0
332 20250318 153500 4249067025 30250 30250 30250 30250 5484
333 20250318 153400 4249067025 30250 30250 30250 30250 0
334 20250318 153300 4249067025 30250 30250 30250 30250 0
335 20250318 153200 4249067025 30250 30250 30250 30250 0
336 20250318 153100 4249067025 30250 30250 30250 30250 0
337 20250318 153000 4249067025 30250 30250 30250 30250 5484
338 20250318 152900 4083176025 30300 30300 30300 30300 0
339 20250318 152800 4083176025 30300 30300 30300 30300 0
340 20250318 152700 4083176025 30300 30300 30300 30300 0
341 20250318 152600 4083176025 30300 30300 30300 30300 0
342 20250318 152500 4083176025 30300 30300 30300 30300 0
343 20250318 152400 4083176025 30300 30300 30300 30300 0
344 20250318 152300 4083176025 30300 30300 30300 30300 0
345 20250318 152200 4083176025 30300 30300 30300 30300 0
346 20250318 152100 4083176025 30300 30300 30300 30300 0
347 20250318 152000 4083176025 30300 30300 30300 30300 0
348 20250318 151900 4083176025 30300 30250 30300 30250 771
349 20250318 151800 4059840925 30250 30275 30300 30200 2427
350 20250318 151700 3986435500 30275 30250 30300 30250 713
351 20250318 151600 3964864600 30250 30250 30250 30200 1373
352 20250318 151500 3923333600 30250 30250 30250 30200 443
353 20250318 151400 3909936150 30300 30250 30300 30250 1715
354 20250318 151300 3858056650 30250 30250 30250 30250 1654
355 20250318 151200 3808023150 30250 30250 30250 30200 446
356 20250318 151100 3794536300 30250 30250 30250 30200 352
357 20250318 151000 3783888650 30250 30300 30300 30250 212
358 20250318 150900 3777475150 30250 30200 30250 30150 1239
359 20250318 150800 3740058825 30200 30200 30200 30150 105
360 20250318 150700 3736888825 30200 30150 30200 30125 5282
361 20250318 150600 3577628950 30150 30150 30200 30150 302
362 20250318 150500 3568519100 30200 30200 30200 30150 55
363 20250318 150400 3566858650 30200 30200 30200 30200 193
364 20250318 150300 3561030050 30150 30250 30250 30150 443
365 20250318 150200 3547649750 30250 30200 30250 30150 1601
366 20250318 150100 3499340950 30200 30200 30200 30150 452
367 20250318 150000 3485695900 30200 30200 30250 30200 362
368 20250318 145900 3474761850 30250 30200 30250 30150 567
369 20250318 145800 3457640550 30150 30200 30200 30150 446
370 20250318 145700 3444171600 30200 30150 30200 30100 4166
371 20250318 145600 3318588250 30200 30200 30250 30150 1787
372 20250318 145500 3264622800 30250 30200 30250 30200 957
373 20250318 145400 3235710050 30200 30250 30250 30200 216
374 20250318 145300 3229178125 30250 30250 30250 30200 491
375 20250318 145200 3214327475 30250 30300 30300 30200 7739
376 20250318 145100 2980334275 30300 30250 30300 30250 162
377 20250318 145000 2975426675 30250 30250 30300 30250 94
378 20250318 144900 2972579875 30300 30250 30300 30250 188
379 20250318 144800 2966884425 30250 30300 30300 30250 1653
380 20250318 144700 2916800075 30300 30300 30350 30300 74
381 20250318 144600 2914556925 30300 30350 30350 30300 611
382 20250318 144500 2896038775 30300 30300 30350 30250 638
383 20250318 144400 2876713225 30300 30300 30300 30250 335
384 20250318 144300 2866563675 30300 30300 30300 30250 1823
385 20250318 144200 2811331125 30300 30250 30300 30250 415
386 20250318 144100 2798776575 30250 30300 30300 30250 147
387 20250318 144000 2794326225 30250 30250 30300 30250 1078
388 20250318 143900 2761714675 30300 30275 30300 30250 146
389 20250318 143800 2757291875 30300 30275 30300 30275 132
390 20250318 143700 2753293150 30275 30275 30300 30250 661
391 20250318 143600 2733292600 30275 30300 30300 30250 668
392 20250318 143500 2713053250 30325 30300 30350 30275 613
393 20250318 143400 2694471700 30300 30275 30350 30250 1797
394 20250318 143300 2640024550 30300 30275 30300 30275 160
395 20250318 143200 2635177150 30300 30275 30300 30250 1080
396 20250318 143100 2602484025 30250 30325 30350 30250 1175
397 20250318 143000 2566888675 30325 30325 30350 30325 124
398 20250318 142900 2563125925 30325 30325 30325 30300 24
399 20250318 142800 2562398175 30325 30300 30350 30300 384
400 20250318 142700 2550746700 30350 30325 30350 30300 123
401 20250318 142600 2547017575 30325 30300 30325 30300 183
402 20250318 142500 2541470925 30300 30350 30350 30300 399
403 20250318 142400 2529368375 30350 30425 30425 30350 437
404 20250318 142300 2516083975 30425 30425 30425 30425 36
405 20250318 142200 2514988675 30425 30425 30425 30400 50
406 20250318 142100 2513468050 30500 30325 30500 30300 749
407 20250318 142000 2490726300 30350 30400 30400 30350 39
408 20250318 141900 2489542400 30400 30400 30400 30250 2473
409 20250318 141800 2414569900 30400 30400 30450 30350 1468
410 20250318 141700 2369943950 30400 30425 30450 30350 417
411 20250318 141600 2357267900 30425 30450 30450 30400 246
412 20250318 141500 2349778150 30400 30425 30450 30350 1227
413 20250318 141400 2312512825 30450 30475 30475 30350 3011
414 20250318 141300 2220974750 30475 30475 30475 30450 11
415 20250318 141200 2220639675 30450 30475 30475 30450 67
416 20250318 141100 2218599100 30450 30475 30475 30450 138
417 20250318 141000 2214396700 30450 30450 30500 30450 292
418 20250318 140900 2205500400 30400 30475 30500 30400 648
419 20250318 140800 2185767750 30475 30475 30500 30450 122
420 20250318 140700 2182047400 30450 30475 30500 30450 887
421 20250318 140600 2155021300 30500 30475 30500 30475 61
422 20250318 140500 2153161325 30500 30475 30500 30450 702
423 20250318 140400 2131752325 30475 30450 30500 30450 149
424 20250318 140300 2127215000 30450 30500 30500 30450 2219
425 20250318 140200 2059575075 30500 30500 30525 30500 121
426 20250318 140100 2055884225 30525 30550 30650 30500 524
427 20250318 140000 2039876075 30600 30600 30650 30550 893
428 20250318 135900 2012564100 30600 30675 30675 30550 2156
429 20250318 135800 1946537575 30700 30750 30750 30675 160
430 20250318 135700 1941625275 30700 30750 30750 30650 604
431 20250318 135600 1923082275 30750 30750 30750 30700 29
432 20250318 135500 1922190675 30750 30750 30750 30750 11
433 20250318 135400 1921852425 30700 30750 30750 30700 12
434 20250318 135300 1921483875 30750 30750 30750 30750 18
435 20250318 135200 1920930375 30750 30750 30750 30750 116
436 20250318 135100 1917363375 30750 30750 30750 30750 7
437 20250318 135000 1917148125 30700 30750 30750 30700 260
438 20250318 134900 1909165775 30750 30750 30750 30750 20
439 20250318 134800 1908550775 30750 30750 30750 30700 9
440 20250318 134700 1908274075 30750 30750 30750 30750 18
441 20250318 134600 1907720575 30700 30750 30750 30700 188
442 20250318 134500 1901947675 30750 30700 30750 30700 25
443 20250318 134400 1901178975 30750 30750 30750 30750 22
444 20250318 134300 1900502475 30750 30750 30750 30700 451
445 20250318 134200 1886634275 30750 30750 30750 30750 111
446 20250318 134100 1883221025 30750 30800 30800 30750 84
447 20250318 134000 1880637725 30800 30750 30800 30750 112
448 20250318 133900 1877193175 30750 30800 30800 30750 18
449 20250318 133800 1876638875 30800 30800 30800 30800 2
450 20250318 133700 1876577275 30800 30800 30800 30800 21
451 20250318 133600 1875930475 30800 30750 30800 30750 12
452 20250318 133500 1875560925 30750 30800 30800 30750 253
453 20250318 133400 1867780975 30800 30800 30800 30800 10
454 20250318 133300 1867472975 30800 30800 30800 30750 31
455 20250318 133200 1866518275 30800 30800 30800 30800 7
456 20250318 133100 1866302675 30750 30800 30800 30750 8
457 20250318 133000 1866056625 30800 30800 30800 30700 11
458 20250318 132900 1865717925 30700 30750 30800 30700 1108
459 20250318 132800 1831646925 30750 30750 30750 30750 12
460 20250318 132700 1831277925 30750 30700 30750 30700 30
461 20250318 132600 1830356325 30750 30750 30750 30750 14
462 20250318 132500 1829925825 30700 30750 30750 30700 10
463 20250318 132400 1829618525 30750 30700 30750 30700 72
464 20250318 132300 1827407575 30750 30750 30750 30700 68
465 20250318 132200 1825318925 30700 30750 30750 30700 77
466 20250318 132100 1822954775 30700 30750 30750 30700 73
467 20250318 132000 1820712875 30700 30750 30750 30700 11
468 20250318 131900 1820374675 30700 30750 30750 30700 7
469 20250318 131800 1820159575 30700 30750 30750 30700 64
470 20250318 131700 1818194275 30700 30750 30750 30700 381
471 20250318 131600 1806481175 30700 30700 30750 30700 10
472 20250318 131500 1806173975 30750 30700 30750 30700 11
473 20250318 131400 1805835775 30750 30750 30750 30750 26
474 20250318 131300 1805036275 30750 30750 30750 30750 11
475 20250318 131200 1804698025 30750 30700 30750 30650 171
476 20250318 131100 1799448225 30750 30675 30750 30675 534
477 20250318 131000 1783055075 30675 30750 30750 30650 204
478 20250318 130900 1776796125 30750 30750 30750 30750 6
479 20250318 130800 1776611625 30750 30700 30750 30700 27
480 20250318 130700 1775782175 30750 30750 30750 30700 53
481 20250318 130600 1774152550 30750 30750 30750 30750 4
482 20250318 130500 1774029550 30750 30700 30750 30700 14
483 20250318 130400 1773599100 30750 30750 30750 30700 21
484 20250318 130300 1772953850 30750 30750 30750 30750 8
485 20250318 130200 1772707850 30700 30750 30750 30700 9
486 20250318 130100 1772431250 30750 30750 30750 30650 65
487 20250318 130000 1770437100 30750 30750 30750 30750 25
488 20250318 125900 1769668350 30750 30700 30750 30650 69
489 20250318 125800 1767550200 30750 30750 30750 30750 11
490 20250318 125700 1767211950 30750 30750 30750 30650 254
491 20250318 125600 1759402550 30750 30775 30800 30650 167
492 20250318 125500 1754275225 30800 30750 30800 30700 281
493 20250318 125400 1745647275 30750 30800 30800 30750 17
494 20250318 125300 1745123725 30800 30800 30800 30800 7
495 20250318 125200 1744908125 30800 30800 30800 30800 17
496 20250318 125100 1744384525 30750 30800 30800 30750 14
497 20250318 125000 1743953425 30750 30800 30800 30750 13
498 20250318 124900 1743553125 30800 30800 30800 30800 7
499 20250318 124800 1743337525 30650 30800 30800 30650 47
500 20250318 124700 1741893925 30700 30800 30800 30700 227
501 20250318 124600 1734919425 30850 30850 30850 30800 39
502 20250318 124500 1733716775 30850 30800 30850 30800 24
503 20250318 124400 1732977075 30800 30850 30850 30800 9
504 20250318 124300 1732699675 30850 30850 30850 30850 6
505 20250318 124200 1732514575 30800 30850 30850 30800 432
506 20250318 124100 1719190875 30850 30850 30850 30850 7
507 20250318 124000 1718974925 30850 30850 30850 30800 24
508 20250318 123900 1718235225 30850 30800 30850 30800 369
509 20250318 123800 1706869775 30800 30800 30800 30800 17
510 20250318 123700 1706346175 30750 30800 30800 30750 127
511 20250318 123600 1702435025 30800 30800 30800 30800 8
512 20250318 123500 1702188625 30800 30800 30800 30800 11
513 20250318 123400 1701849825 30750 30750 30800 30750 440
514 20250318 123300 1688299175 30800 30800 30800 30800 12
515 20250318 123200 1687929575 30800 30750 30800 30750 14
516 20250318 123100 1687498525 30750 30750 30750 30700 297
517 20250318 123000 1678377725 30750 30700 30750 30700 18
518 20250318 122900 1677824425 30750 30800 30800 30750 26
519 20250318 122800 1677024200 30800 30800 30800 30800 7
520 20250318 122700 1676808600 30800 30800 30800 30750 12
521 20250318 122600 1676439050 30800 30800 30800 30800 49
522 20250318 122500 1674929850 30800 30800 30800 30800 14
523 20250318 122400 1674498650 30800 30750 30800 30750 17
524 20250318 122300 1673975300 30750 30750 30800 30750 66
525 20250318 122200 1671945300 30750 30800 30800 30750 37
526 20250318 122100 1670806150 30800 30800 30800 30800 4
527 20250318 122000 1670682950 30800 30750 30800 30750 75
528 20250318 121900 1668376200 30750 30800 30800 30750 101
529 20250318 121800 1665269850 30800 30750 30800 30750 53
530 20250318 121700 1663639600 30800 30750 30800 30750 157
531 20250318 121600 1658811400 30800 30800 30800 30750 20
532 20250318 121500 1658195450 30800 30750 30800 30750 9
533 20250318 121400 1657918350 30750 30750 30750 30700 1388
534 20250318 121300 1615240700 30800 30800 30800 30750 23
535 20250318 121200 1614532350 30800 30800 30800 30800 257
536 20250318 121100 1606616750 30750 30800 30800 30750 24
537 20250318 121000 1605877850 30800 30800 30800 30750 20
538 20250318 120900 1605261900 30750 30800 30800 30750 10
539 20250318 120800 1604953950 30800 30800 30800 30800 14
540 20250318 120700 1604522750 30800 30750 30800 30750 48
541 20250318 120600 1603046400 30750 30800 30800 30750 79
542 20250318 120500 1600616100 30750 30800 30800 30750 8
543 20250318 120400 1600369900 30800 30800 30800 30800 30
544 20250318 120300 1599445900 30800 30750 30800 30750 83
545 20250318 120200 1596889550 30800 30800 30800 30800 60
546 20250318 120100 1595041550 30750 30800 30800 30750 65
547 20250318 120000 1593039800 30800 30750 30800 30750 53
548 20250318 115900 1591407500 30800 30750 30800 30750 12
549 20250318 115800 1591038300 30800 30800 30800 30800 15
550 20250318 115700 1590576300 30800 30750 30800 30750 127
551 20250318 115600 1586670450 30750 30750 30800 30750 59
552 20250318 115500 1584856000 30800 30800 30800 30800 24
553 20250318 115400 1584116800 30800 30800 30800 30800 7
554 20250318 115300 1583901200 30800 30800 30800 30800 9
555 20250318 115200 1583624000 30800 30800 30800 30800 14
556 20250318 115100 1583192800 30750 30800 30800 30750 78
557 20250318 115000 1580790900 30700 30800 30800 30700 311
558 20250318 114900 1571220300 30750 30800 30800 30750 111
559 20250318 114800 1567806850 30750 30800 30800 30750 15
560 20250318 114700 1567345250 30750 30750 30800 30750 32
561 20250318 114600 1566360400 30750 30750 30800 30750 59
562 20250318 114500 1564545950 30750 30800 30800 30700 83
563 20250318 114400 1561990450 30800 30800 30800 30800 11
564 20250318 114300 1561651650 30700 30700 30800 30700 76
565 20250318 114200 1559318050 30800 30750 30800 30700 20
566 20250318 114100 1558703150 30800 30700 30800 30700 746
567 20250318 114000 1535799850 30800 30800 30800 30800 39
568 20250318 113900 1534598650 30750 30800 30800 30750 89
569 20250318 113800 1531861500 30750 30750 30750 30750 213
570 20250318 113700 1525311750 30750 30800 30800 30750 13
571 20250318 113600 1524911400 30800 30800 30800 30800 11
572 20250318 113500 1524572600 30700 30750 30800 30700 221
573 20250318 113400 1517775700 30800 30800 30800 30800 17
574 20250318 113300 1517252100 30800 30800 30800 30750 20
575 20250318 113200 1516636700 30800 30800 30800 30750 23
576 20250318 113100 1515928600 30800 30800 30800 30750 36
577 20250318 113000 1514820650 30800 30800 30800 30800 9
578 20250318 112900 1514543450 30800 30800 30800 30800 57
579 20250318 112800 1512787850 30800 30750 30800 30750 35
580 20250318 112700 1511710350 30800 30775 30800 30750 18
581 20250318 112600 1511156375 30750 30800 30800 30750 72
582 20250318 112500 1508939750 30800 30700 30800 30700 469
583 20250318 112400 1494516550 30750 30750 30750 30750 29
584 20250318 112300 1493624800 30750 30750 30750 30750 11
585 20250318 112200 1493286550 30750 30700 30750 30700 226
586 20250318 112100 1486337550 30750 30700 30750 30700 57
587 20250318 112000 1484587400 30750 30700 30750 30700 65
588 20250318 111900 1482588850 30750 30700 30750 30700 138
589 20250318 111800 1478345400 30750 30750 30750 30700 52
590 20250318 111700 1476746450 30700 30750 30750 30700 446
591 20250318 111600 1463051500 30750 30750 30750 30750 47
592 20250318 111500 1461606250 30750 30800 30800 30750 114
593 20250318 111400 1458099400 30800 30800 30800 30750 29
594 20250318 111300 1457206450 30800 30600 30850 30600 229
595 20250318 111200 1450155800 30850 30800 30850 30500 1860
596 20250318 111100 1393245150 30800 30850 30850 30800 171
597 20250318 111000 1387976100 30850 30850 30850 30850 15
598 20250318 110900 1387513350 30850 30850 30850 30850 108
599 20250318 110800 1384181550 30850 30750 30850 30750 58
600 20250318 110700 1382397350 30850 30850 30850 30850 77
601 20250318 110600 1380021900 30850 30850 30850 30850 20
602 20250318 110500 1379404900 30850 30850 30850 30850 10
603 20250318 110400 1379096400 30850 30850 30850 30750 268
604 20250318 110300 1370843700 30800 30800 30850 30800 671
605 20250318 110200 1350174650 30850 30900 30900 30850 231
606 20250318 110100 1343045450 30850 30875 30900 30850 54
607 20250318 110000 1341376925 30900 30900 30900 30850 157
608 20250318 105900 1336530625 30850 30900 30900 30850 42
609 20250318 105800 1335233125 30900 30900 30900 30850 33
610 20250318 105700 1334213725 30900 30900 30900 30850 59
611 20250318 105600 1332390675 30800 30850 30900 30800 50
612 20250318 105500 1330846825 30900 30800 30900 30800 21
613 20250318 105400 1330198225 30850 30850 30850 30850 155
614 20250318 105300 1325416475 30850 30850 30850 30850 28
615 20250318 105200 1324552675 30850 30850 30850 30850 16
616 20250318 105100 1324059075 30900 30850 30900 30800 756
617 20250318 105000 1300735275 30800 30850 30850 30800 619
618 20250318 104900 1281641675 30800 30800 30800 30750 288
619 20250318 104800 1272771775 30800 30800 30800 30650 163
620 20250318 104700 1267764175 30800 30750 30800 30750 21
621 20250318 104600 1267117575 30750 30800 30800 30750 107
622 20250318 104500 1263824775 30800 30700 30800 30700 9
623 20250318 104400 1263547675 30800 30800 30800 30700 176
624 20250318 104300 1258142825 30800 30750 30800 30700 124
625 20250318 104200 1254329075 30750 30700 30750 30700 35
626 20250318 104100 1253252875 30750 30750 30750 30750 16
627 20250318 104000 1252760875 30750 30750 30800 30700 164
628 20250318 103900 1247713425 30750 30750 30800 30700 210
629 20250318 103800 1241256525 30750 30800 30800 30700 60
630 20250318 103700 1239413175 30800 30800 30800 30800 19
631 20250318 103600 1238827975 30800 30800 30800 30700 257
632 20250318 103500 1230929675 30850 30800 30850 30750 198
633 20250318 103400 1224831125 30800 30850 30850 30800 15
634 20250318 103300 1224368825 30850 30850 30850 30700 25
635 20250318 103200 1223599475 30700 30800 30850 30700 56
636 20250318 103100 1221877425 30800 30850 30850 30800 71
637 20250318 103000 1219687175 30850 30850 30850 30800 81
638 20250318 102900 1217191475 30850 30800 30850 30650 1642
639 20250318 102800 1166842625 30800 30800 30800 30750 282
640 20250318 102700 1158157825 30850 30850 30850 30850 24
641 20250318 102600 1157417425 30850 30800 30850 30750 894
642 20250318 102500 1129880975 30800 30800 30800 30750 20
643 20250318 102400 1129265175 30800 30800 30800 30800 29
644 20250318 102300 1128371975 30750 30800 30800 30750 28
645 20250318 102200 1127510075 30800 30750 30800 30750 18
646 20250318 102100 1126955775 30800 30800 30800 30800 55
647 20250318 102000 1125261775 30800 30800 30800 30750 32
648 20250318 101900 1124276225 30800 30750 30850 30750 1388
649 20250318 101800 1081522525 30750 30700 30750 30650 633
650 20250318 101700 1062090525 30650 30700 30700 30650 154
651 20250318 101600 1057363125 30700 30700 30700 30650 920
652 20250318 101500 1029121525 30750 30750 30750 30750 7
653 20250318 101400 1028906275 30700 30750 30750 30700 101
654 20250318 101300 1025804625 30750 30700 30750 30700 49
655 20250318 101200 1024299375 30750 30750 30750 30700 80
656 20250318 101100 1021839425 30750 30750 30750 30750 27
657 20250318 101000 1021009175 30750 30750 30750 30700 156
658 20250318 100900 1016214675 30750 30700 30750 30700 27
659 20250318 100800 1015385475 30750 30750 30750 30700 556
660 20250318 100700 998289625 30750 30800 30800 30750 47
661 20250318 100600 996843550 30800 30800 30800 30800 136
662 20250318 100500 992654750 30800 30800 30800 30800 40
663 20250318 100400 991422750 30800 30800 30800 30800 23
664 20250318 100300 990714350 30800 30750 30800 30750 259
665 20250318 100200 982749500 30750 30750 30750 30700 223
666 20250318 100100 975902800 30700 30700 30750 30700 783
667 20250318 100000 951863650 30650 30650 30700 30650 100
668 20250318 095900 948798400 30650 30650 30700 30650 179
669 20250318 095800 943311700 30650 30800 30800 30650 1031
670 20250318 095700 911656650 30800 30800 30800 30800 11
671 20250318 095600 911317850 30750 30800 30850 30750 375
672 20250318 095500 899770625 30800 30800 30800 30750 127
673 20250318 095400 895859325 30800 30800 30800 30750 120
674 20250318 095300 892163575 30800 30750 30800 30750 17
675 20250318 095200 891640475 30750 30850 30850 30750 342
676 20250318 095100 881121825 30850 30850 30850 30850 26
677 20250318 095000 880319725 30700 30850 30850 30700 17
678 20250318 094900 879795725 30700 30800 30850 30700 36
679 20250318 094800 878687325 30800 30900 30900 30800 639
680 20250318 094700 858979550 30900 30850 30900 30850 430
681 20250318 094600 845693200 30900 30850 30900 30850 663
682 20250318 094500 825227650 30850 30850 30850 30800 50
683 20250318 094400 823686200 30850 30750 30850 30750 5701
684 20250318 094300 648143350 30750 30750 30750 30750 340
685 20250318 094200 637688350 30750 30700 30750 30650 333
686 20250318 094100 627455000 30650 30650 30650 30600 249
687 20250318 094000 619823300 30550 30600 30600 30550 124
688 20250318 093900 616033900 30600 30650 30650 30600 107
689 20250318 093800 612759350 30650 30600 30650 30600 77
690 20250318 093700 610402400 30650 30650 30650 30650 17
691 20250318 093600 609881350 30650 30650 30650 30600 589
692 20250318 093500 591853450 30650 30650 30650 30650 69
693 20250318 093400 589738600 30750 30750 30750 30750 11
694 20250318 093300 589400350 30750 30750 30750 30650 116
695 20250318 093200 585838750 30650 30650 30750 30650 621
696 20250318 093100 566802400 30750 30650 30750 30650 347
697 20250318 093000 556135450 30750 30750 30750 30750 39
698 20250318 092900 554936200 30700 30750 30750 30650 194
699 20250318 092800 548972650 30750 30700 30750 30700 290
700 20250318 092700 540068950 30700 30700 30750 30700 1690
701 20250318 092600 488167900 30700 30650 30700 30600 124
702 20250318 092500 484362850 30700 30600 30700 30600 169
703 20250318 092400 479182450 30600 30600 30600 30525 702
704 20250318 092300 457737175 30600 30650 30700 30600 453
705 20250318 092200 443866725 30650 30700 30700 30650 145
706 20250318 092100 439415775 30700 30650 30700 30650 357
707 20250318 092000 428456225 30700 30700 30700 30700 108
708 20250318 091900 425140625 30650 30600 30650 30600 543
709 20250318 091800 408514725 30600 30550 30600 30500 159
710 20250318 091700 403657825 30600 30500 30600 30475 195
711 20250318 091600 397713700 30500 30600 30600 30500 1279
712 20250318 091500 358660650 30600 30650 30650 30600 14
713 20250318 091400 358232050 30650 30600 30650 30600 105
714 20250318 091300 355013850 30600 30600 30650 30600 418
715 20250318 091200 342222850 30600 30700 30700 30600 338
716 20250318 091100 331863050 30700 30700 30700 30675 38
717 20250318 091000 330696475 30700 30700 30700 30650 146
718 20250318 090900 326219275 30700 30800 30800 30700 487
719 20250318 090800 311249625 30750 30700 30800 30700 305
720 20250318 090700 301868025 30700 30800 30800 30700 202
721 20250318 090600 295663925 30800 30650 30850 30650 1162
722 20250318 090500 259899650 30650 30750 30750 30600 675
723 20250318 090400 239187650 30800 30850 30850 30750 1183
724 20250318 090300 202755750 30800 30650 30800 30550 2558
725 20250318 090200 124226650 30650 30550 30650 30550 374
726 20250318 090100 112775150 30550 30550 30550 30500 1264
727 20250318 090000 74190100 30550 30300 30550 30300 2444