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

739
304100/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,211700,2850626800,24850,24850,24850,24850,3713
20250318,211600,2850626800,24850,24850,24850,24850,0
20250318,211500,2850626800,24850,24850,24850,24850,0
20250318,211400,2850626800,24850,24850,24850,24850,0
20250318,211300,2850626800,24850,24850,24850,24850,0
20250318,211200,2850626800,24850,24850,24850,24850,0
20250318,211100,2850626800,24850,24850,24850,24850,0
20250318,211000,2850626800,24850,24850,24850,24850,0
20250318,210900,2850626800,24850,24850,24850,24850,0
20250318,210800,2850626800,24850,24850,24850,24850,0
20250318,210700,2850626800,24850,24850,24850,24850,0
20250318,210600,2850626800,24850,24850,24850,24850,0
20250318,210500,2850626800,24850,24850,24850,24850,0
20250318,210400,2850626800,24850,24850,24850,24850,0
20250318,210300,2850626800,24850,24850,24850,24850,0
20250318,210200,2850626800,24850,24850,24850,24850,0
20250318,210100,2850626800,24850,24850,24850,24850,0
20250318,210000,2850626800,24850,24850,24850,24850,0
20250318,205900,2850626800,24850,24850,24850,24850,0
20250318,205800,2850626800,24850,24850,24850,24850,0
20250318,205700,2850626800,24850,24850,24850,24850,0
20250318,205600,2850626800,24850,24850,24850,24850,0
20250318,205500,2850626800,24850,24850,24850,24850,0
20250318,205400,2850626800,24850,24850,24850,24850,0
20250318,205300,2850626800,24850,24850,24850,24850,0
20250318,205200,2850626800,24850,24850,24850,24850,0
20250318,205100,2850626800,24850,24850,24850,24850,0
20250318,205000,2850626800,24850,24850,24850,24850,0
20250318,204900,2850626800,24850,24850,24850,24850,0
20250318,204800,2850626800,24850,24850,24850,24850,0
20250318,204700,2850626800,24850,24850,24850,24850,3713
20250318,204600,2850626800,24850,24850,24850,24850,0
20250318,204500,2850626800,24850,24850,24850,24850,0
20250318,204400,2850626800,24850,24850,24850,24850,0
20250318,204300,2850626800,24850,24850,24850,24850,0
20250318,204200,2850626800,24850,24850,24850,24850,0
20250318,204100,2850626800,24850,24850,24850,24850,0
20250318,204000,2850626800,24850,24850,24850,24850,0
20250318,203900,2850626800,24850,24850,24850,24850,0
20250318,203800,2850626800,24850,24850,24850,24850,0
20250318,203700,2850626800,24850,24850,24850,24850,0
20250318,203600,2850626800,24850,24850,24850,24850,0
20250318,203500,2850626800,24850,24850,24850,24850,0
20250318,203400,2850626800,24850,24850,24850,24850,0
20250318,203300,2850626800,24850,24850,24850,24850,0
20250318,203200,2850626800,24850,24850,24850,24850,0
20250318,203100,2850626800,24850,24850,24850,24850,0
20250318,203000,2850626800,24850,24850,24850,24850,0
20250318,202900,2850626800,24850,24850,24850,24850,0
20250318,202800,2850626800,24850,24850,24850,24850,0
20250318,202700,2850626800,24850,24850,24850,24850,0
20250318,202600,2850626800,24850,24850,24850,24850,0
20250318,202500,2850626800,24850,24850,24850,24850,0
20250318,202400,2850626800,24850,24850,24850,24850,0
20250318,202300,2850626800,24850,24850,24850,24850,0
20250318,202200,2850626800,24850,24850,24850,24850,0
20250318,202100,2850626800,24850,24850,24850,24850,0
20250318,202000,2850626800,24850,24850,24850,24850,0
20250318,201900,2850626800,24850,24850,24850,24850,0
20250318,201800,2850626800,24850,24850,24850,24850,0
20250318,201700,2850626800,24850,24850,24850,24850,3713
20250318,201600,2850626800,24850,24850,24850,24850,0
20250318,201500,2850626800,24850,24850,24850,24850,0
20250318,201400,2850626800,24850,24850,24850,24850,0
20250318,201300,2850626800,24850,24850,24850,24850,0
20250318,201200,2850626800,24850,24850,24850,24850,0
20250318,201100,2850626800,24850,24850,24850,24850,0
20250318,201000,2850626800,24850,24850,24850,24850,0
20250318,200900,2850626800,24850,24850,24850,24850,0
20250318,200800,2850626800,24850,24850,24850,24850,0
20250318,200700,2850626800,24850,24850,24850,24850,0
20250318,200600,2850626800,24850,24850,24850,24850,0
20250318,200500,2850626800,24850,24850,24850,24850,0
20250318,200400,2850626800,24850,24850,24850,24850,0
20250318,200300,2850626800,24850,24850,24850,24850,0
20250318,200200,2850626800,24850,24850,24850,24850,0
20250318,200100,2850626800,24850,24850,24850,24850,0
20250318,200000,2850626800,24850,24850,24850,24850,0
20250318,195900,2850626800,24850,24850,24850,24850,0
20250318,195800,2850626800,24850,24850,24850,24850,0
20250318,195700,2850626800,24850,24850,24850,24850,0
20250318,195600,2850626800,24850,24850,24850,24850,0
20250318,195500,2850626800,24850,24850,24850,24850,0
20250318,195400,2850626800,24850,24850,24850,24850,0
20250318,195300,2850626800,24850,24850,24850,24850,0
20250318,195200,2850626800,24850,24850,24850,24850,0
20250318,195100,2850626800,24850,24850,24850,24850,0
20250318,195000,2850626800,24850,24850,24850,24850,0
20250318,194900,2850626800,24850,24850,24850,24850,0
20250318,194800,2850626800,24850,24850,24850,24850,0
20250318,194700,2850626800,24850,24850,24850,24850,3713
20250318,194600,2850626800,24850,24850,24850,24850,0
20250318,194500,2850626800,24850,24850,24850,24850,0
20250318,194400,2850626800,24850,24850,24850,24850,0
20250318,194300,2850626800,24850,24850,24850,24850,0
20250318,194200,2850626800,24850,24850,24850,24850,0
20250318,194100,2850626800,24850,24850,24850,24850,0
20250318,194000,2850626800,24850,24850,24850,24850,0
20250318,193900,2850626800,24850,24850,24850,24850,0
20250318,193800,2850626800,24850,24850,24850,24850,0
20250318,193700,2850626800,24850,24850,24850,24850,0
20250318,193600,2850626800,24850,24850,24850,24850,0
20250318,193500,2850626800,24850,24850,24850,24850,0
20250318,193400,2850626800,24850,24850,24850,24850,0
20250318,193300,2850626800,24850,24850,24850,24850,0
20250318,193200,2850626800,24850,24850,24850,24850,0
20250318,193100,2850626800,24850,24850,24850,24850,0
20250318,193000,2850626800,24850,24850,24850,24850,0
20250318,192900,2850626800,24850,24850,24850,24850,0
20250318,192800,2850626800,24850,24850,24850,24850,0
20250318,192700,2850626800,24850,24850,24850,24850,0
20250318,192600,2850626800,24850,24850,24850,24850,0
20250318,192500,2850626800,24850,24850,24850,24850,0
20250318,192400,2850626800,24850,24850,24850,24850,0
20250318,192300,2850626800,24850,24850,24850,24850,0
20250318,192200,2850626800,24850,24850,24850,24850,0
20250318,192100,2850626800,24850,24850,24850,24850,0
20250318,192000,2850626800,24850,24850,24850,24850,0
20250318,191900,2850626800,24850,24850,24850,24850,0
20250318,191800,2850626800,24850,24850,24850,24850,0
20250318,191700,2850626800,24850,24850,24850,24850,3713
20250318,191600,2850626800,24850,24850,24850,24850,0
20250318,191500,2850626800,24850,24850,24850,24850,0
20250318,191400,2850626800,24850,24850,24850,24850,0
20250318,191300,2850626800,24850,24850,24850,24850,0
20250318,191200,2850626800,24850,24850,24850,24850,0
20250318,191100,2850626800,24850,24850,24850,24850,0
20250318,191000,2850626800,24850,24850,24850,24850,0
20250318,190900,2850626800,24850,24850,24850,24850,0
20250318,190800,2850626800,24850,24850,24850,24850,0
20250318,190700,2850626800,24850,24850,24850,24850,0
20250318,190600,2850626800,24850,24850,24850,24850,0
20250318,190500,2850626800,24850,24850,24850,24850,0
20250318,190400,2850626800,24850,24850,24850,24850,0
20250318,190300,2850626800,24850,24850,24850,24850,0
20250318,190200,2850626800,24850,24850,24850,24850,0
20250318,190100,2850626800,24850,24850,24850,24850,0
20250318,190000,2850626800,24850,24850,24850,24850,0
20250318,185900,2850626800,24850,24850,24850,24850,0
20250318,185800,2850626800,24850,24850,24850,24850,0
20250318,185700,2850626800,24850,24850,24850,24850,0
20250318,185600,2850626800,24850,24850,24850,24850,0
20250318,185500,2850626800,24850,24850,24850,24850,0
20250318,185400,2850626800,24850,24850,24850,24850,0
20250318,185300,2850626800,24850,24850,24850,24850,0
20250318,185200,2850626800,24850,24850,24850,24850,0
20250318,185100,2850626800,24850,24850,24850,24850,0
20250318,185000,2850626800,24850,24850,24850,24850,0
20250318,184900,2850626800,24850,24850,24850,24850,0
20250318,184800,2850626800,24850,24850,24850,24850,0
20250318,184700,2850626800,24850,24850,24850,24850,3713
20250318,184600,2850626800,24850,24850,24850,24850,0
20250318,184500,2850626800,24850,24850,24850,24850,0
20250318,184400,2850626800,24850,24850,24850,24850,0
20250318,184300,2850626800,24850,24850,24850,24850,0
20250318,184200,2850626800,24850,24850,24850,24850,0
20250318,184100,2850626800,24850,24850,24850,24850,0
20250318,184000,2850626800,24850,24850,24850,24850,0
20250318,183900,2850626800,24850,24850,24850,24850,0
20250318,183800,2850626800,24850,24850,24850,24850,0
20250318,183700,2850626800,24850,24850,24850,24850,0
20250318,183600,2850626800,24850,24850,24850,24850,0
20250318,183500,2850626800,24850,24850,24850,24850,0
20250318,183400,2850626800,24850,24850,24850,24850,0
20250318,183300,2850626800,24850,24850,24850,24850,0
20250318,183200,2850626800,24850,24850,24850,24850,0
20250318,183100,2850626800,24850,24850,24850,24850,0
20250318,183000,2850626800,24850,24850,24850,24850,0
20250318,182900,2850626800,24850,24850,24850,24850,0
20250318,182800,2850626800,24850,24850,24850,24850,0
20250318,182700,2850626800,24850,24850,24850,24850,0
20250318,182600,2850626800,24850,24850,24850,24850,0
20250318,182500,2850626800,24850,24850,24850,24850,0
20250318,182400,2850626800,24850,24850,24850,24850,0
20250318,182300,2850626800,24850,24850,24850,24850,0
20250318,182200,2850626800,24850,24850,24850,24850,0
20250318,182100,2850626800,24850,24850,24850,24850,0
20250318,182000,2850626800,24850,24850,24850,24850,0
20250318,181900,2850626800,24850,24850,24850,24850,0
20250318,181800,2850626800,24850,24850,24850,24850,0
20250318,181700,2850626800,24850,24850,24850,24850,3713
20250318,181600,2850626800,24850,24850,24850,24850,0
20250318,181500,2850626800,24850,24850,24850,24850,0
20250318,181400,2850626800,24850,24850,24850,24850,0
20250318,181300,2850626800,24850,24850,24850,24850,0
20250318,181200,2850626800,24850,24850,24850,24850,0
20250318,181100,2850626800,24850,24850,24850,24850,0
20250318,181000,2850626800,24850,24850,24850,24850,0
20250318,180900,2850626800,24850,24850,24850,24850,0
20250318,180800,2850626800,24850,24850,24850,24850,0
20250318,180700,2850626800,24850,24850,24850,24850,0
20250318,180600,2850626800,24850,24850,24850,24850,0
20250318,180500,2850626800,24850,24850,24850,24850,0
20250318,180400,2850626800,24850,24850,24850,24850,0
20250318,180300,2850626800,24850,24850,24850,24850,0
20250318,180200,2850626800,24850,24850,24850,24850,0
20250318,180100,2850626800,24850,24850,24850,24850,0
20250318,180000,2850626800,24850,24850,24850,24850,0
20250318,175900,2850626800,24850,24850,24850,24850,0
20250318,175800,2850626800,24850,24850,24850,24850,0
20250318,175700,2850626800,24850,24850,24850,24850,0
20250318,175600,2850626800,24850,24850,24850,24850,0
20250318,175500,2850626800,24850,24850,24850,24850,0
20250318,175400,2850626800,24850,24850,24850,24850,0
20250318,175300,2850626800,24850,24850,24850,24850,0
20250318,175200,2850626800,24850,24850,24850,24850,0
20250318,175100,2850626800,24850,24850,24850,24850,0
20250318,175000,2850626800,24850,24850,24850,24850,0
20250318,174900,2850626800,24850,24850,24850,24850,0
20250318,174800,2850626800,24850,24850,24850,24850,0
20250318,174700,2850626800,24850,24850,24850,24850,3713
20250318,174600,2850626800,24850,24850,24850,24850,0
20250318,174500,2850626800,24850,24850,24850,24850,0
20250318,174400,2850626800,24850,24850,24850,24850,0
20250318,174300,2850626800,24850,24850,24850,24850,0
20250318,174200,2850626800,24850,24850,24850,24850,0
20250318,174100,2850626800,24850,24850,24850,24850,0
20250318,174000,2850626800,24850,24850,24850,24850,0
20250318,173900,2850626800,24850,24850,24850,24850,0
20250318,173800,2850626800,24850,24850,24850,24850,0
20250318,173700,2850626800,24850,24850,24850,24850,0
20250318,173600,2850626800,24850,24850,24850,24850,0
20250318,173500,2850626800,24850,24850,24850,24850,0
20250318,173400,2850626800,24850,24850,24850,24850,0
20250318,173300,2850626800,24850,24850,24850,24850,0
20250318,173200,2850626800,24850,24850,24850,24850,0
20250318,173100,2850626800,24850,24850,24850,24850,0
20250318,173000,2850626800,24850,24850,24850,24850,0
20250318,172900,2850626800,24850,24850,24850,24850,0
20250318,172800,2850626800,24850,24850,24850,24850,0
20250318,172700,2850626800,24850,24850,24850,24850,0
20250318,172600,2850626800,24850,24850,24850,24850,0
20250318,172500,2850626800,24850,24850,24850,24850,0
20250318,172400,2850626800,24850,24850,24850,24850,0
20250318,172300,2850626800,24850,24850,24850,24850,0
20250318,172200,2850626800,24850,24850,24850,24850,0
20250318,172100,2850626800,24850,24850,24850,24850,0
20250318,172000,2850626800,24850,24850,24850,24850,0
20250318,171900,2850626800,24850,24850,24850,24850,0
20250318,171800,2850626800,24850,24850,24850,24850,0
20250318,171700,2850626800,24850,24850,24850,24850,3713
20250318,171600,2850626800,24850,24850,24850,24850,0
20250318,171500,2850626800,24850,24850,24850,24850,0
20250318,171400,2850626800,24850,24850,24850,24850,0
20250318,171300,2850626800,24850,24850,24850,24850,0
20250318,171200,2850626800,24850,24850,24850,24850,0
20250318,171100,2850626800,24850,24850,24850,24850,0
20250318,171000,2850626800,24850,24850,24850,24850,0
20250318,170900,2850626800,24850,24850,24850,24850,0
20250318,170800,2850626800,24850,24850,24850,24850,0
20250318,170700,2850626800,24850,24850,24850,24850,0
20250318,170600,2850626800,24850,24850,24850,24850,0
20250318,170500,2850626800,24850,24850,24850,24850,0
20250318,170400,2850626800,24850,24850,24850,24850,0
20250318,170300,2850626800,24850,24850,24850,24850,0
20250318,170200,2850626800,24850,24850,24850,24850,0
20250318,170100,2850626800,24850,24850,24850,24850,0
20250318,170000,2850626800,24850,24850,24850,24850,0
20250318,165900,2850626800,24850,24850,24850,24850,0
20250318,165800,2850626800,24850,24850,24850,24850,0
20250318,165700,2850626800,24850,24850,24850,24850,0
20250318,165600,2850626800,24850,24850,24850,24850,0
20250318,165500,2850626800,24850,24850,24850,24850,0
20250318,165400,2850626800,24850,24850,24850,24850,0
20250318,165300,2850626800,24850,24850,24850,24850,0
20250318,165200,2850626800,24850,24850,24850,24850,0
20250318,165100,2850626800,24850,24850,24850,24850,0
20250318,165000,2850626800,24850,24850,24850,24850,0
20250318,164900,2850626800,24850,24850,24850,24850,0
20250318,164800,2850626800,24850,24850,24850,24850,0
20250318,164700,2850626800,24850,24850,24850,24850,3713
20250318,164600,2850626800,24850,24850,24850,24850,0
20250318,164500,2850626800,24850,24850,24850,24850,0
20250318,164400,2850626800,24850,24850,24850,24850,0
20250318,164300,2850626800,24850,24850,24850,24850,0
20250318,164200,2850626800,24850,24850,24850,24850,0
20250318,164100,2850626800,24850,24850,24850,24850,0
20250318,164000,2850626800,24850,24850,24850,24850,0
20250318,163900,2850626800,24850,24850,24850,24850,0
20250318,163800,2850626800,24850,24850,24850,24850,0
20250318,163700,2850626800,24850,24850,24850,24850,0
20250318,163600,2850626800,24850,24850,24850,24850,0
20250318,163500,2850626800,24850,24850,24850,24850,0
20250318,163400,2850626800,24850,24850,24850,24850,0
20250318,163300,2850626800,24850,24850,24850,24850,0
20250318,163200,2850626800,24850,24850,24850,24850,0
20250318,163100,2850626800,24850,24850,24850,24850,0
20250318,163000,2850626800,24850,24850,24850,24850,0
20250318,162900,2850626800,24850,24850,24850,24850,0
20250318,162800,2850626800,24850,24850,24850,24850,0
20250318,162700,2850626800,24850,24850,24850,24850,0
20250318,162600,2850626800,24850,24850,24850,24850,0
20250318,162500,2850626800,24850,24850,24850,24850,0
20250318,162400,2850626800,24850,24850,24850,24850,0
20250318,162300,2850626800,24850,24850,24850,24850,0
20250318,162200,2850626800,24850,24850,24850,24850,0
20250318,162100,2850626800,24850,24850,24850,24850,0
20250318,162000,2850626800,24850,24850,24850,24850,0
20250318,161900,2850626800,24850,24850,24850,24850,0
20250318,161800,2850626800,24850,24850,24850,24850,0
20250318,161700,2850626800,24850,24850,24850,24850,3713
20250318,161600,2850626800,24850,24850,24850,24850,0
20250318,161500,2850626800,24850,24850,24850,24850,0
20250318,161400,2850626800,24850,24850,24850,24850,0
20250318,161300,2850626800,24850,24850,24850,24850,0
20250318,161200,2850626800,24850,24850,24850,24850,0
20250318,161100,2850626800,24850,24850,24850,24850,0
20250318,161000,2850626800,24850,24850,24850,24850,0
20250318,160900,2850626800,24850,24850,24850,24850,0
20250318,160800,2850626800,24850,24850,24850,24850,0
20250318,160700,2850626800,24850,24850,24850,24850,0
20250318,160600,2850626800,24850,24850,24850,24850,0
20250318,160500,2850626800,24850,24850,24850,24850,0
20250318,160400,2850626800,24850,24850,24850,24850,0
20250318,160300,2850626800,24850,24850,24850,24850,0
20250318,160200,2850626800,24850,24850,24850,24850,0
20250318,160100,2850626800,24850,24850,24850,24850,0
20250318,160000,2850626800,24850,24850,24850,24850,0
20250318,155900,2850626800,24850,24850,24850,24850,0
20250318,155800,2850626800,24850,24850,24850,24850,0
20250318,155700,2850626800,24850,24850,24850,24850,0
20250318,155600,2850626800,24850,24850,24850,24850,0
20250318,155500,2850626800,24850,24850,24850,24850,0
20250318,155400,2850626800,24850,24850,24850,24850,0
20250318,155300,2850626800,24850,24850,24850,24850,0
20250318,155200,2850626800,24850,24850,24850,24850,0
20250318,155100,2850626800,24850,24850,24850,24850,0
20250318,155000,2850626800,24850,24850,24850,24850,0
20250318,154900,2850626800,24850,24850,24850,24850,0
20250318,154800,2850626800,24850,24850,24850,24850,0
20250318,154700,2850626800,24850,24850,24850,24850,3713
20250318,154600,2850626800,24850,24850,24850,24850,0
20250318,154500,2850626800,24850,24850,24850,24850,0
20250318,154400,2850626800,24850,24850,24850,24850,0
20250318,154300,2850626800,24850,24850,24850,24850,0
20250318,154200,2850626800,24850,24850,24850,24850,0
20250318,154100,2850626800,24850,24850,24850,24850,0
20250318,154000,2850626800,24850,24850,24850,24850,0
20250318,153900,2850626800,24850,24850,24850,24850,0
20250318,153800,2850626800,24850,24850,24850,24850,0
20250318,153700,2850626800,24850,24850,24850,24850,0
20250318,153600,2850626800,24850,24850,24850,24850,0
20250318,153500,2850626800,24850,24850,24850,24850,0
20250318,153400,2850626800,24850,24850,24850,24850,0
20250318,153300,2850626800,24850,24850,24850,24850,0
20250318,153200,2850626800,24850,24850,24850,24850,0
20250318,153100,2850626800,24850,24850,24850,24850,0
20250318,153000,2850626800,24850,24850,24850,24850,3713
20250318,152900,2758358750,24800,24800,24800,24800,0
20250318,152800,2758358750,24800,24800,24800,24800,0
20250318,152700,2758358750,24800,24800,24800,24800,0
20250318,152600,2758358750,24800,24800,24800,24800,0
20250318,152500,2758358750,24800,24800,24800,24800,0
20250318,152400,2758358750,24800,24800,24800,24800,0
20250318,152300,2758358750,24800,24800,24800,24800,0
20250318,152200,2758358750,24800,24800,24800,24800,0
20250318,152100,2758358750,24800,24800,24800,24800,0
20250318,152000,2758358750,24800,24800,24800,24800,0
20250318,151900,2758358750,24800,24850,24850,24800,347
20250318,151800,2749742975,24850,24850,24850,24850,97
20250318,151700,2747332525,24850,24850,24850,24750,1161
20250318,151600,2718549175,24850,24850,24850,24800,528
20250318,151500,2705432425,24850,24850,24850,24800,138
20250318,151400,2702003225,24800,24850,24850,24800,166
20250318,151300,2697880625,24850,24850,24850,24850,10
20250318,151200,2697632125,24850,24800,24850,24800,979
20250318,151100,2673319125,24800,24775,24800,24775,644
20250318,151000,2657347950,24800,24700,24800,24700,362
20250318,150900,2648396550,24700,24800,24800,24700,103
20250318,150800,2645852350,24700,24750,24800,24700,427
20250318,150700,2635302250,24700,24750,24775,24700,535
20250318,150600,2622071975,24750,24750,24750,24750,120
20250318,150500,2619101975,24750,24800,24800,24750,45
20250318,150400,2617986975,24800,24800,24800,24750,349
20250318,150300,2609332275,24800,24800,24800,24800,532
20250318,150200,2596138675,24800,24800,24800,24800,90
20250318,150100,2593906675,24750,24850,24850,24750,580
20250318,150000,2579521725,24850,24850,24850,24800,103
20250318,145900,2576964925,24850,24850,24850,24850,50
20250318,145800,2575722425,24850,24850,24850,24800,110
20250318,145700,2572993975,24800,24850,24850,24800,71
20250318,145600,2571231675,24850,24850,24850,24850,18
20250318,145500,2570784375,24850,24800,24850,24800,163
20250318,145400,2566741925,24800,24800,24800,24800,71
20250318,145300,2564981125,24800,24800,24850,24800,474
20250318,145200,2553225875,24800,24800,24800,24800,150
20250318,145100,2549505875,24800,24800,24800,24800,303
20250318,145000,2541991475,24750,24750,24750,24750,1034
20250318,144900,2516399975,24750,24750,24750,24750,8
20250318,144800,2516201975,24750,24700,24750,24700,23
20250318,144700,2515633825,24700,24700,24700,24700,1
20250318,144600,2515609125,24700,24700,24700,24700,1
20250318,144500,2515584425,24700,24700,24700,24650,511
20250318,144400,2502962775,24700,24650,24700,24650,323
20250318,144300,2494985675,24700,24700,24700,24700,9
20250318,144200,2494763375,24700,24700,24700,24700,75
20250318,144100,2492910875,24700,24650,24700,24650,538
20250318,144000,2479633175,24650,24650,24650,24650,246
20250318,143900,2473569275,24650,24650,24650,24650,73
20250318,143800,2471769825,24700,24700,24700,24700,10
20250318,143700,2471522825,24700,24700,24700,24700,0
20250318,143600,2471522825,24700,24700,24700,24700,1
20250318,143500,2471498125,24650,24675,24675,24650,153
20250318,143400,2467726600,24700,24700,24700,24700,7
20250318,143300,2467553700,24675,24675,24675,24675,2
20250318,143200,2467504350,24650,24700,24700,24650,120
20250318,143100,2464544350,24700,24700,24700,24700,3
20250318,143000,2464470250,24650,24675,24700,24650,118
20250318,142900,2461556300,24650,24650,24650,24650,3
20250318,142800,2461482350,24650,24650,24650,24650,37
20250318,142700,2460570300,24650,24650,24650,24650,14
20250318,142600,2460225200,24650,24600,24650,24600,796
20250318,142500,2440616800,24600,24600,24600,24600,110
20250318,142400,2437910800,24600,24600,24600,24600,20
20250318,142300,2437418800,24600,24600,24600,24600,68
20250318,142200,2435746000,24650,24600,24650,24600,76
20250318,142100,2433872750,24650,24650,24650,24650,1
20250318,142000,2433848100,24650,24650,24700,24600,107
20250318,141900,2431212400,24600,24600,24650,24600,133
20250318,141800,2427940450,24700,24650,24700,24600,1271
20250318,141700,2396659050,24650,24650,24650,24650,8
20250318,141600,2396461850,24650,24650,24650,24650,22
20250318,141500,2395919550,24650,24650,24650,24600,238
20250318,141400,2390062800,24650,24650,24650,24650,6
20250318,141300,2389914900,24600,24600,24600,24550,551
20250318,141200,2376381350,24550,24600,24650,24550,1198
20250318,141100,2346918500,24600,24600,24600,24600,518
20250318,141000,2334175700,24600,24600,24600,24600,2019
20250318,140900,2284508300,24700,24700,24700,24600,531
20250318,140800,2271426650,24700,24650,24700,24650,165
20250318,140700,2267359250,24650,24650,24650,24650,1080
20250318,140600,2240737250,24650,24650,24700,24650,165
20250318,140500,2236669800,24650,24700,24700,24650,1015
20250318,140400,2211649950,24700,24700,24700,24700,79
20250318,140300,2209698650,24700,24700,24700,24700,285
20250318,140200,2202659150,24750,24750,24750,24750,53
20250318,140100,2201347400,24750,24750,24750,24750,44
20250318,140000,2200258400,24750,24750,24750,24750,66
20250318,135900,2198624900,24750,24750,24750,24750,10
20250318,135800,2198377400,24700,24750,24750,24700,40
20250318,135700,2197389350,24750,24750,24750,24750,10
20250318,135600,2197141850,24750,24750,24750,24750,108
20250318,135500,2194468850,24750,24750,24750,24750,7
20250318,135400,2194295600,24750,24750,24750,24700,38
20250318,135300,2193355600,24750,24750,24750,24700,350
20250318,135200,2184703500,24750,24750,24750,24750,2
20250318,135100,2184654000,24750,24750,24750,24750,5
20250318,135000,2184530250,24700,24700,24700,24700,50
20250318,134900,2183295250,24750,24750,24750,24750,350
20250318,134800,2174632750,24750,24750,24750,24750,32
20250318,134700,2173840750,24750,24700,24750,24700,54
20250318,134600,2172506650,24750,24750,24750,24750,1
20250318,134500,2172481900,24700,24700,24750,24650,1537
20250318,134400,2134511900,24650,24650,24650,24650,0
20250318,134300,2134511900,24650,24650,24650,24650,4
20250318,134200,2134413300,24650,24650,24650,24650,427
20250318,134100,2123887750,24650,24650,24650,24650,100
20250318,134000,2121422750,24650,24650,24650,24650,201
20250318,133900,2116468100,24650,24650,24700,24650,938
20250318,133800,2093342800,24650,24650,24675,24650,123
20250318,133700,2090310550,24650,24650,24650,24650,0
20250318,133600,2090310550,24650,24675,24700,24650,90
20250318,133500,2088091625,24650,24650,24650,24650,412
20250318,133400,2077935825,24650,24650,24650,24650,0
20250318,133300,2077935825,24650,24650,24700,24650,62
20250318,133200,2076406625,24700,24650,24700,24650,142
20250318,133100,2072901275,24650,24650,24650,24650,429
20250318,133000,2062326425,24675,24675,24675,24675,1
20250318,132900,2062301750,24650,24750,24750,24650,3124
20250318,132800,1985145475,24700,24700,24700,24700,3
20250318,132700,1985071375,24750,24750,24750,24700,77
20250318,132600,1983165975,24750,24750,24750,24700,1855
20250318,132500,1937297175,24750,24725,24750,24700,220
20250318,132400,1931858650,24700,24700,24700,24700,30
20250318,132300,1931117650,24750,24750,24750,24750,2
20250318,132200,1931068150,24750,24750,24750,24750,0
20250318,132100,1931068150,24750,24750,24750,24750,40
20250318,132000,1930078150,24750,24750,24750,24750,100
20250318,131900,1927603150,24750,24700,24750,24700,216
20250318,131800,1922267150,24700,24700,24700,24700,37
20250318,131700,1921353250,24700,24700,24700,24700,30
20250318,131600,1920612250,24750,24750,24750,24750,50
20250318,131500,1919374750,24750,24700,24750,24700,19
20250318,131400,1918905400,24700,24700,24700,24700,62
20250318,131300,1917374000,24750,24750,24750,24750,0
20250318,131200,1917374000,24750,24750,24750,24750,70
20250318,131100,1915641500,24700,24725,24725,24700,380
20250318,131000,1906255475,24700,24700,24700,24700,142
20250318,130900,1902748075,24750,24750,24750,24750,10
20250318,130800,1902500575,24750,24750,24750,24750,49
20250318,130700,1901287825,24750,24750,24750,24750,56
20250318,130600,1899901825,24750,24750,24750,24750,0
20250318,130500,1899901825,24750,24750,24750,24700,301
20250318,130400,1892462075,24750,24750,24750,24750,94
20250318,130300,1890135575,24750,24750,24750,24750,190
20250318,130200,1885433075,24700,24750,24750,24700,500
20250318,130100,1873068675,24750,24750,24750,24750,200
20250318,130000,1868118675,24750,24750,24750,24750,223
20250318,125900,1862599425,24750,24750,24750,24750,18
20250318,125800,1862153925,24700,24700,24700,24700,40
20250318,125700,1861165925,24700,24700,24700,24700,200
20250318,125600,1856225925,24750,24750,24750,24750,527
20250318,125500,1843182675,24750,24800,24800,24750,100
20250318,125400,1840705175,24800,24800,24800,24800,0
20250318,125300,1840705175,24800,24800,24800,24800,10
20250318,125200,1840457175,24800,24800,24800,24800,112
20250318,125100,1837679575,24800,24800,24800,24750,111
20250318,125000,1834931775,24800,24800,24800,24800,3
20250318,124900,1834857375,24800,24750,24800,24725,143
20250318,124800,1831316725,24750,24750,24750,24700,521
20250318,124700,1818422475,24700,24750,24750,24700,122
20250318,124600,1815403975,24750,24700,24750,24700,345
20250318,124500,1806874125,24700,24750,24750,24700,110
20250318,124400,1804155975,24750,24750,24750,24750,17
20250318,124300,1803735225,24750,24750,24750,24750,0
20250318,124200,1803735225,24750,24750,24750,24750,3
20250318,124100,1803660975,24750,24750,24750,24750,31
20250318,124000,1802893725,24750,24700,24750,24700,221
20250318,123900,1797428925,24750,24750,24750,24750,30
20250318,123800,1796686425,24700,24700,24700,24700,2
20250318,123700,1796637025,24700,24750,24750,24700,516
20250318,123600,1783891675,24750,24725,24750,24700,169
20250318,123500,1779716850,24700,24700,24700,24700,0
20250318,123400,1779716850,24700,24750,24750,24700,502
20250318,123300,1767317350,24700,24725,24725,24700,103
20250318,123200,1764772250,24750,24750,24750,24750,11
20250318,123100,1764500000,24750,24750,24750,24750,42
20250318,123000,1763460500,24750,24750,24750,24750,122
20250318,122900,1760441000,24750,24750,24750,24750,1136
20250318,122800,1732325000,24750,24725,24750,24700,462
20250318,122700,1720893525,24750,24750,24750,24750,5
20250318,122600,1720769775,24750,24750,24750,24750,3
20250318,122500,1720695525,24750,24750,24750,24750,90
20250318,122400,1718468025,24750,24750,24750,24750,121
20250318,122300,1715473275,24700,24750,24750,24700,28
20250318,122200,1714781025,24750,24750,24750,24750,1
20250318,122100,1714756275,24700,24750,24750,24700,105
20250318,122000,1712162525,24750,24750,24750,24750,2
20250318,121900,1712113025,24700,24750,24750,24700,238
20250318,121800,1706234275,24750,24750,24750,24750,0
20250318,121700,1706234275,24750,24750,24750,24750,8
20250318,121600,1706036275,24750,24750,24750,24750,15
20250318,121500,1705665025,24750,24750,24750,24750,7
20250318,121400,1705491775,24750,24750,24750,24750,89
20250318,121300,1703289025,24750,24750,24750,24750,111
20250318,121200,1700541775,24750,24750,24750,24750,810
20250318,121100,1680494275,24800,24800,24800,24800,10
20250318,121000,1680246275,24800,24800,24800,24800,2
20250318,120900,1680196675,24750,24750,24750,24750,351
20250318,120800,1671509425,24750,24800,24800,24750,78
20250318,120700,1669578425,24750,24750,24750,24750,52
20250318,120600,1668291425,24750,24750,24750,24750,36
20250318,120500,1667400425,24800,24800,24800,24800,41
20250318,120400,1666383625,24800,24800,24800,24800,20
20250318,120300,1665887625,24800,24800,24800,24800,50
20250318,120200,1664647625,24750,24750,24750,24750,0
20250318,120100,1664647625,24750,24800,24800,24750,11
20250318,120000,1664375225,24800,24800,24800,24800,0
20250318,115900,1664375225,24800,24800,24800,24800,20
20250318,115800,1663879225,24800,24800,24800,24800,13
20250318,115700,1663556825,24800,24800,24850,24800,58
20250318,115600,1662116625,24800,24800,24800,24800,127
20250318,115500,1658967025,24750,24750,24750,24750,10
20250318,115400,1658719525,24800,24800,24800,24800,7
20250318,115300,1658545925,24800,24800,24825,24800,1029
20250318,115200,1633026500,24800,24800,24800,24800,0
20250318,115100,1633026500,24800,24800,24800,24800,0
20250318,115000,1633026500,24800,24800,24800,24800,2
20250318,114900,1632976900,24775,24800,24800,24775,2
20250318,114800,1632927325,24800,24800,24800,24800,41
20250318,114700,1631910525,24750,24800,24800,24750,104
20250318,114600,1629333825,24775,24775,24775,24775,0
20250318,114500,1629333825,24775,24750,24775,24750,251
20250318,114400,1623120050,24750,24750,24750,24750,257
20250318,114300,1616759300,24750,24750,24750,24750,25
20250318,114200,1616140550,24750,24700,24750,24700,51
20250318,114100,1614880800,24700,24700,24750,24700,8
20250318,114000,1614683150,24700,24700,24700,24700,65
20250318,113900,1613077650,24750,24750,24750,24750,524
20250318,113800,1600108650,24750,24750,24750,24750,250
20250318,113700,1593921150,24800,24750,24800,24750,195
20250318,113600,1589087400,24800,24800,24800,24800,6
20250318,113500,1588938600,24800,24800,24800,24800,14
20250318,113400,1588591400,24750,24750,24750,24750,13
20250318,113300,1588269650,24750,24750,24750,24750,51
20250318,113200,1587007400,24750,24800,24800,24750,111
20250318,113100,1584256100,24800,24750,24800,24750,569
20250318,113000,1570159300,24750,24750,24750,24750,209
20250318,112900,1564986550,24750,24700,24750,24700,402
20250318,112800,1555037100,24750,24750,24750,24750,113
20250318,112700,1552240350,24750,24750,24750,24750,50
20250318,112600,1551002850,24700,24700,24700,24700,24
20250318,112500,1550410050,24700,24750,24750,24700,121
20250318,112400,1547415700,24750,24750,24750,24750,3
20250318,112300,1547341450,24750,24750,24750,24750,17
20250318,112200,1546920700,24750,24750,24750,24750,408
20250318,112100,1536822700,24750,24750,24750,24750,224
20250318,112000,1531278700,24750,24750,24750,24750,3
20250318,111900,1531204450,24700,24700,24750,24700,190
20250318,111800,1526509850,24750,24750,24750,24700,54
20250318,111700,1525174350,24750,24750,24750,24750,20
20250318,111600,1524679350,24750,24750,24750,24700,193
20250318,111500,1519904025,24750,24750,24750,24750,6
20250318,111400,1519755525,24750,24750,24750,24750,109
20250318,111300,1517057775,24750,24750,24750,24750,102
20250318,111200,1514533275,24750,24700,24750,24700,37
20250318,111100,1513618025,24750,24750,24750,24750,6
20250318,111000,1513469525,24700,24700,24700,24700,8
20250318,110900,1513271925,24700,24700,24700,24700,348
20250318,110800,1504676325,24700,24750,24750,24700,59
20250318,110700,1503218575,24750,24750,24750,24750,35
20250318,110600,1502352325,24700,24700,24700,24700,21
20250318,110500,1501833625,24750,24750,24750,24700,578
20250318,110400,1487553975,24750,24800,24800,24750,19
20250318,110300,1487083475,24800,24800,24800,24700,47
20250318,110200,1485920975,24800,24750,24800,24700,84
20250318,110100,1483842175,24750,24750,24750,24750,417
20250318,110000,1473521425,24750,24700,24750,24700,15
20250318,105900,1473150425,24750,24750,24800,24700,150
20250318,105800,1469437825,24750,24700,24750,24700,137
20250318,105700,1466052025,24750,24750,24750,24750,8
20250318,105600,1465854025,24700,24700,24700,24700,40
20250318,105500,1464866025,24750,24750,24750,24700,18
20250318,105400,1464420700,24750,24700,24750,24700,334
20250318,105300,1456168700,24700,24750,24750,24700,63
20250318,105200,1454611300,24750,24750,24750,24750,234
20250318,105100,1448819800,24750,24750,24750,24750,79
20250318,105000,1446864550,24750,24750,24750,24750,77
20250318,104900,1444958800,24750,24775,24800,24750,782
20250318,104800,1425590900,24800,24750,24800,24750,86
20250318,104700,1423459050,24750,24750,24750,24750,9
20250318,104600,1423236300,24700,24750,24750,24700,331
20250318,104500,1415055250,24750,24750,24750,24750,6
20250318,104400,1414906750,24750,24750,24750,24750,22
20250318,104300,1414362250,24750,24750,24800,24750,90
20250318,104200,1412134700,24800,24750,24850,24700,1118
20250318,104100,1384482750,24750,24800,24800,24750,6
20250318,104000,1384334000,24750,24750,24750,24750,38
20250318,103900,1383393500,24750,24800,24800,24750,23
20250318,103800,1382824100,24750,24850,24850,24750,1219
20250318,103700,1352631500,24850,24850,24850,24850,130
20250318,103600,1349401000,24850,24850,24850,24850,3
20250318,103500,1349326450,24850,24850,24900,24850,121
20250318,103400,1346319550,24850,24850,24850,24850,144
20250318,103300,1342741150,24850,24800,24850,24800,28
20250318,103200,1342045900,24800,24800,24800,24800,1
20250318,103100,1342021100,24850,24850,24850,24750,547
20250318,103000,1328455800,24900,24900,24900,24800,1140
20250318,102900,1300127950,24900,24900,24900,24900,735
20250318,102800,1281826450,24900,24850,24900,24850,69
20250318,102700,1280111650,24850,24900,24900,24850,202
20250318,102600,1275084400,24900,24900,24900,24900,1
20250318,102500,1275059500,24850,24850,24900,24800,740
20250318,102400,1256639150,24850,24850,24850,24850,4
20250318,102300,1256539750,24850,24850,24850,24850,152
20250318,102200,1252762550,24850,24850,24850,24800,703
20250318,102100,1235300000,24850,24850,24850,24850,21
20250318,102000,1234778150,24800,24800,24800,24800,2
20250318,101900,1234728550,24900,24900,24900,24800,110
20250318,101800,1231999450,24900,24850,24900,24850,41
20250318,101700,1230980550,24850,24850,24850,24850,15
20250318,101600,1230607800,24800,24800,24800,24800,16
20250318,101500,1230211000,24800,24800,24800,24800,39
20250318,101400,1229243800,24750,24800,24800,24750,11
20250318,101300,1228971250,24800,24850,24850,24750,506
20250318,101200,1216422950,24850,24850,24850,24800,254
20250318,101100,1210115400,24850,24800,24850,24800,36
20250318,101000,1209220850,24800,24850,24850,24800,21
20250318,100900,1208699050,24850,24850,24850,24850,34
20250318,100800,1207854150,24850,24800,24850,24800,35
20250318,100700,1206985600,24750,24750,24800,24750,897
20250318,100600,1184746700,24750,24750,24775,24750,26
20250318,100500,1184103075,24750,24750,24750,24750,58
20250318,100400,1182667575,24775,24750,24775,24750,486
20250318,100300,1170639050,24750,24750,24800,24750,1797
20250318,100200,1126161300,24800,24800,24850,24800,1640
20250318,100100,1085483800,24850,24850,24850,24850,130
20250318,100000,1082253300,24850,24850,24850,24850,336
20250318,095900,1073903700,24900,24900,24900,24850,293
20250318,095800,1066615800,24900,24900,24950,24900,1511
20250318,095700,1028990900,24950,25000,25000,24900,372
20250318,095600,1019711100,25000,24950,25000,24950,410
20250318,095500,1009480600,24950,24950,25000,24950,1263
20250318,095400,977968650,24950,24950,24950,24900,259
20250318,095300,971510450,24950,24950,24950,24950,231
20250318,095200,965747000,24950,24950,24950,24950,264
20250318,095100,959160200,24950,24950,24950,24925,19
20250318,095000,958686175,24925,24900,24950,24900,46
20250318,094900,957539800,24950,24950,24950,24950,234
20250318,094800,951701500,24950,24950,24950,24950,869
20250318,094700,930019950,24950,24900,24950,24850,354
20250318,094600,921205250,24900,24900,24900,24850,464
20250318,094500,909658250,24900,24900,24900,24900,26
20250318,094400,909010850,24900,24900,24900,24900,216
20250318,094300,903632450,24850,24800,24850,24800,669
20250318,094200,887008425,24800,24850,24900,24800,211
20250318,094100,881764225,24850,24850,24850,24800,506
20250318,094000,869215125,24850,24900,24900,24800,1221
20250318,093900,838920575,24900,24850,24900,24800,171
20250318,093800,834671525,24800,24850,24850,24800,265
20250318,093700,828087675,24850,24850,24850,24850,49
20250318,093600,826870025,24800,24850,24850,24800,93
20250318,093500,824562825,24850,24850,24850,24850,353
20250318,093400,815790775,24850,24850,24850,24850,47
20250318,093300,814622825,24850,24850,24850,24800,247
20250318,093200,808486225,24850,24800,24850,24750,90
20250318,093100,806254525,24800,24800,24800,24750,294
20250318,093000,798967075,24800,24850,24850,24800,185
20250318,092900,794378875,24850,24800,24850,24800,179
20250318,092800,789939375,24800,24800,24850,24800,171
20250318,092700,785698125,24800,24850,24850,24750,203
20250318,092600,780666575,24850,24800,24850,24800,568
20250318,092500,766579875,24800,24800,24800,24800,632
20250318,092400,750906275,24850,24800,24850,24800,314
20250318,092300,743118975,24750,24800,24800,24750,584
20250318,092200,728660775,24800,24800,24850,24800,1585
20250318,092100,689352275,24850,24800,24850,24800,1009
20250318,092000,664319675,24800,24800,24850,24800,948
20250318,091900,640809225,24800,24825,24850,24800,1059
20250318,091800,614534425,24850,24900,24900,24800,2647
20250318,091700,548701625,24950,24950,24950,24900,365
20250318,091600,539611575,24900,24950,24950,24900,217
20250318,091500,534208025,24900,24900,24900,24900,347
20250318,091400,525567725,24900,24850,25000,24850,3854
20250318,091300,429601175,24850,24850,24900,24800,631
20250318,091200,413921275,24900,24850,24900,24850,261
20250318,091100,407434250,24850,24850,24900,24850,561
20250318,091000,393490200,24900,24900,24900,24850,554
20250318,090900,379711900,24950,25000,25000,24900,798
20250318,090800,359819700,24950,24900,24950,24900,1417
20250318,090700,324493900,24950,24850,24950,24850,753
20250318,090600,305771750,24850,24800,24900,24800,1886
20250318,090500,258924950,24850,24900,24900,24800,1535
20250318,090400,220794600,24900,24850,24900,24850,244
20250318,090300,214720900,24900,24850,24900,24850,664
20250318,090200,198214450,24850,24950,24950,24850,686
20250318,090100,181145800,24900,25000,25000,24850,730
20250318,090000,162968850,24950,25000,25150,24950,6519
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 211700 2850626800 24850 24850 24850 24850 3713
3 20250318 211600 2850626800 24850 24850 24850 24850 0
4 20250318 211500 2850626800 24850 24850 24850 24850 0
5 20250318 211400 2850626800 24850 24850 24850 24850 0
6 20250318 211300 2850626800 24850 24850 24850 24850 0
7 20250318 211200 2850626800 24850 24850 24850 24850 0
8 20250318 211100 2850626800 24850 24850 24850 24850 0
9 20250318 211000 2850626800 24850 24850 24850 24850 0
10 20250318 210900 2850626800 24850 24850 24850 24850 0
11 20250318 210800 2850626800 24850 24850 24850 24850 0
12 20250318 210700 2850626800 24850 24850 24850 24850 0
13 20250318 210600 2850626800 24850 24850 24850 24850 0
14 20250318 210500 2850626800 24850 24850 24850 24850 0
15 20250318 210400 2850626800 24850 24850 24850 24850 0
16 20250318 210300 2850626800 24850 24850 24850 24850 0
17 20250318 210200 2850626800 24850 24850 24850 24850 0
18 20250318 210100 2850626800 24850 24850 24850 24850 0
19 20250318 210000 2850626800 24850 24850 24850 24850 0
20 20250318 205900 2850626800 24850 24850 24850 24850 0
21 20250318 205800 2850626800 24850 24850 24850 24850 0
22 20250318 205700 2850626800 24850 24850 24850 24850 0
23 20250318 205600 2850626800 24850 24850 24850 24850 0
24 20250318 205500 2850626800 24850 24850 24850 24850 0
25 20250318 205400 2850626800 24850 24850 24850 24850 0
26 20250318 205300 2850626800 24850 24850 24850 24850 0
27 20250318 205200 2850626800 24850 24850 24850 24850 0
28 20250318 205100 2850626800 24850 24850 24850 24850 0
29 20250318 205000 2850626800 24850 24850 24850 24850 0
30 20250318 204900 2850626800 24850 24850 24850 24850 0
31 20250318 204800 2850626800 24850 24850 24850 24850 0
32 20250318 204700 2850626800 24850 24850 24850 24850 3713
33 20250318 204600 2850626800 24850 24850 24850 24850 0
34 20250318 204500 2850626800 24850 24850 24850 24850 0
35 20250318 204400 2850626800 24850 24850 24850 24850 0
36 20250318 204300 2850626800 24850 24850 24850 24850 0
37 20250318 204200 2850626800 24850 24850 24850 24850 0
38 20250318 204100 2850626800 24850 24850 24850 24850 0
39 20250318 204000 2850626800 24850 24850 24850 24850 0
40 20250318 203900 2850626800 24850 24850 24850 24850 0
41 20250318 203800 2850626800 24850 24850 24850 24850 0
42 20250318 203700 2850626800 24850 24850 24850 24850 0
43 20250318 203600 2850626800 24850 24850 24850 24850 0
44 20250318 203500 2850626800 24850 24850 24850 24850 0
45 20250318 203400 2850626800 24850 24850 24850 24850 0
46 20250318 203300 2850626800 24850 24850 24850 24850 0
47 20250318 203200 2850626800 24850 24850 24850 24850 0
48 20250318 203100 2850626800 24850 24850 24850 24850 0
49 20250318 203000 2850626800 24850 24850 24850 24850 0
50 20250318 202900 2850626800 24850 24850 24850 24850 0
51 20250318 202800 2850626800 24850 24850 24850 24850 0
52 20250318 202700 2850626800 24850 24850 24850 24850 0
53 20250318 202600 2850626800 24850 24850 24850 24850 0
54 20250318 202500 2850626800 24850 24850 24850 24850 0
55 20250318 202400 2850626800 24850 24850 24850 24850 0
56 20250318 202300 2850626800 24850 24850 24850 24850 0
57 20250318 202200 2850626800 24850 24850 24850 24850 0
58 20250318 202100 2850626800 24850 24850 24850 24850 0
59 20250318 202000 2850626800 24850 24850 24850 24850 0
60 20250318 201900 2850626800 24850 24850 24850 24850 0
61 20250318 201800 2850626800 24850 24850 24850 24850 0
62 20250318 201700 2850626800 24850 24850 24850 24850 3713
63 20250318 201600 2850626800 24850 24850 24850 24850 0
64 20250318 201500 2850626800 24850 24850 24850 24850 0
65 20250318 201400 2850626800 24850 24850 24850 24850 0
66 20250318 201300 2850626800 24850 24850 24850 24850 0
67 20250318 201200 2850626800 24850 24850 24850 24850 0
68 20250318 201100 2850626800 24850 24850 24850 24850 0
69 20250318 201000 2850626800 24850 24850 24850 24850 0
70 20250318 200900 2850626800 24850 24850 24850 24850 0
71 20250318 200800 2850626800 24850 24850 24850 24850 0
72 20250318 200700 2850626800 24850 24850 24850 24850 0
73 20250318 200600 2850626800 24850 24850 24850 24850 0
74 20250318 200500 2850626800 24850 24850 24850 24850 0
75 20250318 200400 2850626800 24850 24850 24850 24850 0
76 20250318 200300 2850626800 24850 24850 24850 24850 0
77 20250318 200200 2850626800 24850 24850 24850 24850 0
78 20250318 200100 2850626800 24850 24850 24850 24850 0
79 20250318 200000 2850626800 24850 24850 24850 24850 0
80 20250318 195900 2850626800 24850 24850 24850 24850 0
81 20250318 195800 2850626800 24850 24850 24850 24850 0
82 20250318 195700 2850626800 24850 24850 24850 24850 0
83 20250318 195600 2850626800 24850 24850 24850 24850 0
84 20250318 195500 2850626800 24850 24850 24850 24850 0
85 20250318 195400 2850626800 24850 24850 24850 24850 0
86 20250318 195300 2850626800 24850 24850 24850 24850 0
87 20250318 195200 2850626800 24850 24850 24850 24850 0
88 20250318 195100 2850626800 24850 24850 24850 24850 0
89 20250318 195000 2850626800 24850 24850 24850 24850 0
90 20250318 194900 2850626800 24850 24850 24850 24850 0
91 20250318 194800 2850626800 24850 24850 24850 24850 0
92 20250318 194700 2850626800 24850 24850 24850 24850 3713
93 20250318 194600 2850626800 24850 24850 24850 24850 0
94 20250318 194500 2850626800 24850 24850 24850 24850 0
95 20250318 194400 2850626800 24850 24850 24850 24850 0
96 20250318 194300 2850626800 24850 24850 24850 24850 0
97 20250318 194200 2850626800 24850 24850 24850 24850 0
98 20250318 194100 2850626800 24850 24850 24850 24850 0
99 20250318 194000 2850626800 24850 24850 24850 24850 0
100 20250318 193900 2850626800 24850 24850 24850 24850 0
101 20250318 193800 2850626800 24850 24850 24850 24850 0
102 20250318 193700 2850626800 24850 24850 24850 24850 0
103 20250318 193600 2850626800 24850 24850 24850 24850 0
104 20250318 193500 2850626800 24850 24850 24850 24850 0
105 20250318 193400 2850626800 24850 24850 24850 24850 0
106 20250318 193300 2850626800 24850 24850 24850 24850 0
107 20250318 193200 2850626800 24850 24850 24850 24850 0
108 20250318 193100 2850626800 24850 24850 24850 24850 0
109 20250318 193000 2850626800 24850 24850 24850 24850 0
110 20250318 192900 2850626800 24850 24850 24850 24850 0
111 20250318 192800 2850626800 24850 24850 24850 24850 0
112 20250318 192700 2850626800 24850 24850 24850 24850 0
113 20250318 192600 2850626800 24850 24850 24850 24850 0
114 20250318 192500 2850626800 24850 24850 24850 24850 0
115 20250318 192400 2850626800 24850 24850 24850 24850 0
116 20250318 192300 2850626800 24850 24850 24850 24850 0
117 20250318 192200 2850626800 24850 24850 24850 24850 0
118 20250318 192100 2850626800 24850 24850 24850 24850 0
119 20250318 192000 2850626800 24850 24850 24850 24850 0
120 20250318 191900 2850626800 24850 24850 24850 24850 0
121 20250318 191800 2850626800 24850 24850 24850 24850 0
122 20250318 191700 2850626800 24850 24850 24850 24850 3713
123 20250318 191600 2850626800 24850 24850 24850 24850 0
124 20250318 191500 2850626800 24850 24850 24850 24850 0
125 20250318 191400 2850626800 24850 24850 24850 24850 0
126 20250318 191300 2850626800 24850 24850 24850 24850 0
127 20250318 191200 2850626800 24850 24850 24850 24850 0
128 20250318 191100 2850626800 24850 24850 24850 24850 0
129 20250318 191000 2850626800 24850 24850 24850 24850 0
130 20250318 190900 2850626800 24850 24850 24850 24850 0
131 20250318 190800 2850626800 24850 24850 24850 24850 0
132 20250318 190700 2850626800 24850 24850 24850 24850 0
133 20250318 190600 2850626800 24850 24850 24850 24850 0
134 20250318 190500 2850626800 24850 24850 24850 24850 0
135 20250318 190400 2850626800 24850 24850 24850 24850 0
136 20250318 190300 2850626800 24850 24850 24850 24850 0
137 20250318 190200 2850626800 24850 24850 24850 24850 0
138 20250318 190100 2850626800 24850 24850 24850 24850 0
139 20250318 190000 2850626800 24850 24850 24850 24850 0
140 20250318 185900 2850626800 24850 24850 24850 24850 0
141 20250318 185800 2850626800 24850 24850 24850 24850 0
142 20250318 185700 2850626800 24850 24850 24850 24850 0
143 20250318 185600 2850626800 24850 24850 24850 24850 0
144 20250318 185500 2850626800 24850 24850 24850 24850 0
145 20250318 185400 2850626800 24850 24850 24850 24850 0
146 20250318 185300 2850626800 24850 24850 24850 24850 0
147 20250318 185200 2850626800 24850 24850 24850 24850 0
148 20250318 185100 2850626800 24850 24850 24850 24850 0
149 20250318 185000 2850626800 24850 24850 24850 24850 0
150 20250318 184900 2850626800 24850 24850 24850 24850 0
151 20250318 184800 2850626800 24850 24850 24850 24850 0
152 20250318 184700 2850626800 24850 24850 24850 24850 3713
153 20250318 184600 2850626800 24850 24850 24850 24850 0
154 20250318 184500 2850626800 24850 24850 24850 24850 0
155 20250318 184400 2850626800 24850 24850 24850 24850 0
156 20250318 184300 2850626800 24850 24850 24850 24850 0
157 20250318 184200 2850626800 24850 24850 24850 24850 0
158 20250318 184100 2850626800 24850 24850 24850 24850 0
159 20250318 184000 2850626800 24850 24850 24850 24850 0
160 20250318 183900 2850626800 24850 24850 24850 24850 0
161 20250318 183800 2850626800 24850 24850 24850 24850 0
162 20250318 183700 2850626800 24850 24850 24850 24850 0
163 20250318 183600 2850626800 24850 24850 24850 24850 0
164 20250318 183500 2850626800 24850 24850 24850 24850 0
165 20250318 183400 2850626800 24850 24850 24850 24850 0
166 20250318 183300 2850626800 24850 24850 24850 24850 0
167 20250318 183200 2850626800 24850 24850 24850 24850 0
168 20250318 183100 2850626800 24850 24850 24850 24850 0
169 20250318 183000 2850626800 24850 24850 24850 24850 0
170 20250318 182900 2850626800 24850 24850 24850 24850 0
171 20250318 182800 2850626800 24850 24850 24850 24850 0
172 20250318 182700 2850626800 24850 24850 24850 24850 0
173 20250318 182600 2850626800 24850 24850 24850 24850 0
174 20250318 182500 2850626800 24850 24850 24850 24850 0
175 20250318 182400 2850626800 24850 24850 24850 24850 0
176 20250318 182300 2850626800 24850 24850 24850 24850 0
177 20250318 182200 2850626800 24850 24850 24850 24850 0
178 20250318 182100 2850626800 24850 24850 24850 24850 0
179 20250318 182000 2850626800 24850 24850 24850 24850 0
180 20250318 181900 2850626800 24850 24850 24850 24850 0
181 20250318 181800 2850626800 24850 24850 24850 24850 0
182 20250318 181700 2850626800 24850 24850 24850 24850 3713
183 20250318 181600 2850626800 24850 24850 24850 24850 0
184 20250318 181500 2850626800 24850 24850 24850 24850 0
185 20250318 181400 2850626800 24850 24850 24850 24850 0
186 20250318 181300 2850626800 24850 24850 24850 24850 0
187 20250318 181200 2850626800 24850 24850 24850 24850 0
188 20250318 181100 2850626800 24850 24850 24850 24850 0
189 20250318 181000 2850626800 24850 24850 24850 24850 0
190 20250318 180900 2850626800 24850 24850 24850 24850 0
191 20250318 180800 2850626800 24850 24850 24850 24850 0
192 20250318 180700 2850626800 24850 24850 24850 24850 0
193 20250318 180600 2850626800 24850 24850 24850 24850 0
194 20250318 180500 2850626800 24850 24850 24850 24850 0
195 20250318 180400 2850626800 24850 24850 24850 24850 0
196 20250318 180300 2850626800 24850 24850 24850 24850 0
197 20250318 180200 2850626800 24850 24850 24850 24850 0
198 20250318 180100 2850626800 24850 24850 24850 24850 0
199 20250318 180000 2850626800 24850 24850 24850 24850 0
200 20250318 175900 2850626800 24850 24850 24850 24850 0
201 20250318 175800 2850626800 24850 24850 24850 24850 0
202 20250318 175700 2850626800 24850 24850 24850 24850 0
203 20250318 175600 2850626800 24850 24850 24850 24850 0
204 20250318 175500 2850626800 24850 24850 24850 24850 0
205 20250318 175400 2850626800 24850 24850 24850 24850 0
206 20250318 175300 2850626800 24850 24850 24850 24850 0
207 20250318 175200 2850626800 24850 24850 24850 24850 0
208 20250318 175100 2850626800 24850 24850 24850 24850 0
209 20250318 175000 2850626800 24850 24850 24850 24850 0
210 20250318 174900 2850626800 24850 24850 24850 24850 0
211 20250318 174800 2850626800 24850 24850 24850 24850 0
212 20250318 174700 2850626800 24850 24850 24850 24850 3713
213 20250318 174600 2850626800 24850 24850 24850 24850 0
214 20250318 174500 2850626800 24850 24850 24850 24850 0
215 20250318 174400 2850626800 24850 24850 24850 24850 0
216 20250318 174300 2850626800 24850 24850 24850 24850 0
217 20250318 174200 2850626800 24850 24850 24850 24850 0
218 20250318 174100 2850626800 24850 24850 24850 24850 0
219 20250318 174000 2850626800 24850 24850 24850 24850 0
220 20250318 173900 2850626800 24850 24850 24850 24850 0
221 20250318 173800 2850626800 24850 24850 24850 24850 0
222 20250318 173700 2850626800 24850 24850 24850 24850 0
223 20250318 173600 2850626800 24850 24850 24850 24850 0
224 20250318 173500 2850626800 24850 24850 24850 24850 0
225 20250318 173400 2850626800 24850 24850 24850 24850 0
226 20250318 173300 2850626800 24850 24850 24850 24850 0
227 20250318 173200 2850626800 24850 24850 24850 24850 0
228 20250318 173100 2850626800 24850 24850 24850 24850 0
229 20250318 173000 2850626800 24850 24850 24850 24850 0
230 20250318 172900 2850626800 24850 24850 24850 24850 0
231 20250318 172800 2850626800 24850 24850 24850 24850 0
232 20250318 172700 2850626800 24850 24850 24850 24850 0
233 20250318 172600 2850626800 24850 24850 24850 24850 0
234 20250318 172500 2850626800 24850 24850 24850 24850 0
235 20250318 172400 2850626800 24850 24850 24850 24850 0
236 20250318 172300 2850626800 24850 24850 24850 24850 0
237 20250318 172200 2850626800 24850 24850 24850 24850 0
238 20250318 172100 2850626800 24850 24850 24850 24850 0
239 20250318 172000 2850626800 24850 24850 24850 24850 0
240 20250318 171900 2850626800 24850 24850 24850 24850 0
241 20250318 171800 2850626800 24850 24850 24850 24850 0
242 20250318 171700 2850626800 24850 24850 24850 24850 3713
243 20250318 171600 2850626800 24850 24850 24850 24850 0
244 20250318 171500 2850626800 24850 24850 24850 24850 0
245 20250318 171400 2850626800 24850 24850 24850 24850 0
246 20250318 171300 2850626800 24850 24850 24850 24850 0
247 20250318 171200 2850626800 24850 24850 24850 24850 0
248 20250318 171100 2850626800 24850 24850 24850 24850 0
249 20250318 171000 2850626800 24850 24850 24850 24850 0
250 20250318 170900 2850626800 24850 24850 24850 24850 0
251 20250318 170800 2850626800 24850 24850 24850 24850 0
252 20250318 170700 2850626800 24850 24850 24850 24850 0
253 20250318 170600 2850626800 24850 24850 24850 24850 0
254 20250318 170500 2850626800 24850 24850 24850 24850 0
255 20250318 170400 2850626800 24850 24850 24850 24850 0
256 20250318 170300 2850626800 24850 24850 24850 24850 0
257 20250318 170200 2850626800 24850 24850 24850 24850 0
258 20250318 170100 2850626800 24850 24850 24850 24850 0
259 20250318 170000 2850626800 24850 24850 24850 24850 0
260 20250318 165900 2850626800 24850 24850 24850 24850 0
261 20250318 165800 2850626800 24850 24850 24850 24850 0
262 20250318 165700 2850626800 24850 24850 24850 24850 0
263 20250318 165600 2850626800 24850 24850 24850 24850 0
264 20250318 165500 2850626800 24850 24850 24850 24850 0
265 20250318 165400 2850626800 24850 24850 24850 24850 0
266 20250318 165300 2850626800 24850 24850 24850 24850 0
267 20250318 165200 2850626800 24850 24850 24850 24850 0
268 20250318 165100 2850626800 24850 24850 24850 24850 0
269 20250318 165000 2850626800 24850 24850 24850 24850 0
270 20250318 164900 2850626800 24850 24850 24850 24850 0
271 20250318 164800 2850626800 24850 24850 24850 24850 0
272 20250318 164700 2850626800 24850 24850 24850 24850 3713
273 20250318 164600 2850626800 24850 24850 24850 24850 0
274 20250318 164500 2850626800 24850 24850 24850 24850 0
275 20250318 164400 2850626800 24850 24850 24850 24850 0
276 20250318 164300 2850626800 24850 24850 24850 24850 0
277 20250318 164200 2850626800 24850 24850 24850 24850 0
278 20250318 164100 2850626800 24850 24850 24850 24850 0
279 20250318 164000 2850626800 24850 24850 24850 24850 0
280 20250318 163900 2850626800 24850 24850 24850 24850 0
281 20250318 163800 2850626800 24850 24850 24850 24850 0
282 20250318 163700 2850626800 24850 24850 24850 24850 0
283 20250318 163600 2850626800 24850 24850 24850 24850 0
284 20250318 163500 2850626800 24850 24850 24850 24850 0
285 20250318 163400 2850626800 24850 24850 24850 24850 0
286 20250318 163300 2850626800 24850 24850 24850 24850 0
287 20250318 163200 2850626800 24850 24850 24850 24850 0
288 20250318 163100 2850626800 24850 24850 24850 24850 0
289 20250318 163000 2850626800 24850 24850 24850 24850 0
290 20250318 162900 2850626800 24850 24850 24850 24850 0
291 20250318 162800 2850626800 24850 24850 24850 24850 0
292 20250318 162700 2850626800 24850 24850 24850 24850 0
293 20250318 162600 2850626800 24850 24850 24850 24850 0
294 20250318 162500 2850626800 24850 24850 24850 24850 0
295 20250318 162400 2850626800 24850 24850 24850 24850 0
296 20250318 162300 2850626800 24850 24850 24850 24850 0
297 20250318 162200 2850626800 24850 24850 24850 24850 0
298 20250318 162100 2850626800 24850 24850 24850 24850 0
299 20250318 162000 2850626800 24850 24850 24850 24850 0
300 20250318 161900 2850626800 24850 24850 24850 24850 0
301 20250318 161800 2850626800 24850 24850 24850 24850 0
302 20250318 161700 2850626800 24850 24850 24850 24850 3713
303 20250318 161600 2850626800 24850 24850 24850 24850 0
304 20250318 161500 2850626800 24850 24850 24850 24850 0
305 20250318 161400 2850626800 24850 24850 24850 24850 0
306 20250318 161300 2850626800 24850 24850 24850 24850 0
307 20250318 161200 2850626800 24850 24850 24850 24850 0
308 20250318 161100 2850626800 24850 24850 24850 24850 0
309 20250318 161000 2850626800 24850 24850 24850 24850 0
310 20250318 160900 2850626800 24850 24850 24850 24850 0
311 20250318 160800 2850626800 24850 24850 24850 24850 0
312 20250318 160700 2850626800 24850 24850 24850 24850 0
313 20250318 160600 2850626800 24850 24850 24850 24850 0
314 20250318 160500 2850626800 24850 24850 24850 24850 0
315 20250318 160400 2850626800 24850 24850 24850 24850 0
316 20250318 160300 2850626800 24850 24850 24850 24850 0
317 20250318 160200 2850626800 24850 24850 24850 24850 0
318 20250318 160100 2850626800 24850 24850 24850 24850 0
319 20250318 160000 2850626800 24850 24850 24850 24850 0
320 20250318 155900 2850626800 24850 24850 24850 24850 0
321 20250318 155800 2850626800 24850 24850 24850 24850 0
322 20250318 155700 2850626800 24850 24850 24850 24850 0
323 20250318 155600 2850626800 24850 24850 24850 24850 0
324 20250318 155500 2850626800 24850 24850 24850 24850 0
325 20250318 155400 2850626800 24850 24850 24850 24850 0
326 20250318 155300 2850626800 24850 24850 24850 24850 0
327 20250318 155200 2850626800 24850 24850 24850 24850 0
328 20250318 155100 2850626800 24850 24850 24850 24850 0
329 20250318 155000 2850626800 24850 24850 24850 24850 0
330 20250318 154900 2850626800 24850 24850 24850 24850 0
331 20250318 154800 2850626800 24850 24850 24850 24850 0
332 20250318 154700 2850626800 24850 24850 24850 24850 3713
333 20250318 154600 2850626800 24850 24850 24850 24850 0
334 20250318 154500 2850626800 24850 24850 24850 24850 0
335 20250318 154400 2850626800 24850 24850 24850 24850 0
336 20250318 154300 2850626800 24850 24850 24850 24850 0
337 20250318 154200 2850626800 24850 24850 24850 24850 0
338 20250318 154100 2850626800 24850 24850 24850 24850 0
339 20250318 154000 2850626800 24850 24850 24850 24850 0
340 20250318 153900 2850626800 24850 24850 24850 24850 0
341 20250318 153800 2850626800 24850 24850 24850 24850 0
342 20250318 153700 2850626800 24850 24850 24850 24850 0
343 20250318 153600 2850626800 24850 24850 24850 24850 0
344 20250318 153500 2850626800 24850 24850 24850 24850 0
345 20250318 153400 2850626800 24850 24850 24850 24850 0
346 20250318 153300 2850626800 24850 24850 24850 24850 0
347 20250318 153200 2850626800 24850 24850 24850 24850 0
348 20250318 153100 2850626800 24850 24850 24850 24850 0
349 20250318 153000 2850626800 24850 24850 24850 24850 3713
350 20250318 152900 2758358750 24800 24800 24800 24800 0
351 20250318 152800 2758358750 24800 24800 24800 24800 0
352 20250318 152700 2758358750 24800 24800 24800 24800 0
353 20250318 152600 2758358750 24800 24800 24800 24800 0
354 20250318 152500 2758358750 24800 24800 24800 24800 0
355 20250318 152400 2758358750 24800 24800 24800 24800 0
356 20250318 152300 2758358750 24800 24800 24800 24800 0
357 20250318 152200 2758358750 24800 24800 24800 24800 0
358 20250318 152100 2758358750 24800 24800 24800 24800 0
359 20250318 152000 2758358750 24800 24800 24800 24800 0
360 20250318 151900 2758358750 24800 24850 24850 24800 347
361 20250318 151800 2749742975 24850 24850 24850 24850 97
362 20250318 151700 2747332525 24850 24850 24850 24750 1161
363 20250318 151600 2718549175 24850 24850 24850 24800 528
364 20250318 151500 2705432425 24850 24850 24850 24800 138
365 20250318 151400 2702003225 24800 24850 24850 24800 166
366 20250318 151300 2697880625 24850 24850 24850 24850 10
367 20250318 151200 2697632125 24850 24800 24850 24800 979
368 20250318 151100 2673319125 24800 24775 24800 24775 644
369 20250318 151000 2657347950 24800 24700 24800 24700 362
370 20250318 150900 2648396550 24700 24800 24800 24700 103
371 20250318 150800 2645852350 24700 24750 24800 24700 427
372 20250318 150700 2635302250 24700 24750 24775 24700 535
373 20250318 150600 2622071975 24750 24750 24750 24750 120
374 20250318 150500 2619101975 24750 24800 24800 24750 45
375 20250318 150400 2617986975 24800 24800 24800 24750 349
376 20250318 150300 2609332275 24800 24800 24800 24800 532
377 20250318 150200 2596138675 24800 24800 24800 24800 90
378 20250318 150100 2593906675 24750 24850 24850 24750 580
379 20250318 150000 2579521725 24850 24850 24850 24800 103
380 20250318 145900 2576964925 24850 24850 24850 24850 50
381 20250318 145800 2575722425 24850 24850 24850 24800 110
382 20250318 145700 2572993975 24800 24850 24850 24800 71
383 20250318 145600 2571231675 24850 24850 24850 24850 18
384 20250318 145500 2570784375 24850 24800 24850 24800 163
385 20250318 145400 2566741925 24800 24800 24800 24800 71
386 20250318 145300 2564981125 24800 24800 24850 24800 474
387 20250318 145200 2553225875 24800 24800 24800 24800 150
388 20250318 145100 2549505875 24800 24800 24800 24800 303
389 20250318 145000 2541991475 24750 24750 24750 24750 1034
390 20250318 144900 2516399975 24750 24750 24750 24750 8
391 20250318 144800 2516201975 24750 24700 24750 24700 23
392 20250318 144700 2515633825 24700 24700 24700 24700 1
393 20250318 144600 2515609125 24700 24700 24700 24700 1
394 20250318 144500 2515584425 24700 24700 24700 24650 511
395 20250318 144400 2502962775 24700 24650 24700 24650 323
396 20250318 144300 2494985675 24700 24700 24700 24700 9
397 20250318 144200 2494763375 24700 24700 24700 24700 75
398 20250318 144100 2492910875 24700 24650 24700 24650 538
399 20250318 144000 2479633175 24650 24650 24650 24650 246
400 20250318 143900 2473569275 24650 24650 24650 24650 73
401 20250318 143800 2471769825 24700 24700 24700 24700 10
402 20250318 143700 2471522825 24700 24700 24700 24700 0
403 20250318 143600 2471522825 24700 24700 24700 24700 1
404 20250318 143500 2471498125 24650 24675 24675 24650 153
405 20250318 143400 2467726600 24700 24700 24700 24700 7
406 20250318 143300 2467553700 24675 24675 24675 24675 2
407 20250318 143200 2467504350 24650 24700 24700 24650 120
408 20250318 143100 2464544350 24700 24700 24700 24700 3
409 20250318 143000 2464470250 24650 24675 24700 24650 118
410 20250318 142900 2461556300 24650 24650 24650 24650 3
411 20250318 142800 2461482350 24650 24650 24650 24650 37
412 20250318 142700 2460570300 24650 24650 24650 24650 14
413 20250318 142600 2460225200 24650 24600 24650 24600 796
414 20250318 142500 2440616800 24600 24600 24600 24600 110
415 20250318 142400 2437910800 24600 24600 24600 24600 20
416 20250318 142300 2437418800 24600 24600 24600 24600 68
417 20250318 142200 2435746000 24650 24600 24650 24600 76
418 20250318 142100 2433872750 24650 24650 24650 24650 1
419 20250318 142000 2433848100 24650 24650 24700 24600 107
420 20250318 141900 2431212400 24600 24600 24650 24600 133
421 20250318 141800 2427940450 24700 24650 24700 24600 1271
422 20250318 141700 2396659050 24650 24650 24650 24650 8
423 20250318 141600 2396461850 24650 24650 24650 24650 22
424 20250318 141500 2395919550 24650 24650 24650 24600 238
425 20250318 141400 2390062800 24650 24650 24650 24650 6
426 20250318 141300 2389914900 24600 24600 24600 24550 551
427 20250318 141200 2376381350 24550 24600 24650 24550 1198
428 20250318 141100 2346918500 24600 24600 24600 24600 518
429 20250318 141000 2334175700 24600 24600 24600 24600 2019
430 20250318 140900 2284508300 24700 24700 24700 24600 531
431 20250318 140800 2271426650 24700 24650 24700 24650 165
432 20250318 140700 2267359250 24650 24650 24650 24650 1080
433 20250318 140600 2240737250 24650 24650 24700 24650 165
434 20250318 140500 2236669800 24650 24700 24700 24650 1015
435 20250318 140400 2211649950 24700 24700 24700 24700 79
436 20250318 140300 2209698650 24700 24700 24700 24700 285
437 20250318 140200 2202659150 24750 24750 24750 24750 53
438 20250318 140100 2201347400 24750 24750 24750 24750 44
439 20250318 140000 2200258400 24750 24750 24750 24750 66
440 20250318 135900 2198624900 24750 24750 24750 24750 10
441 20250318 135800 2198377400 24700 24750 24750 24700 40
442 20250318 135700 2197389350 24750 24750 24750 24750 10
443 20250318 135600 2197141850 24750 24750 24750 24750 108
444 20250318 135500 2194468850 24750 24750 24750 24750 7
445 20250318 135400 2194295600 24750 24750 24750 24700 38
446 20250318 135300 2193355600 24750 24750 24750 24700 350
447 20250318 135200 2184703500 24750 24750 24750 24750 2
448 20250318 135100 2184654000 24750 24750 24750 24750 5
449 20250318 135000 2184530250 24700 24700 24700 24700 50
450 20250318 134900 2183295250 24750 24750 24750 24750 350
451 20250318 134800 2174632750 24750 24750 24750 24750 32
452 20250318 134700 2173840750 24750 24700 24750 24700 54
453 20250318 134600 2172506650 24750 24750 24750 24750 1
454 20250318 134500 2172481900 24700 24700 24750 24650 1537
455 20250318 134400 2134511900 24650 24650 24650 24650 0
456 20250318 134300 2134511900 24650 24650 24650 24650 4
457 20250318 134200 2134413300 24650 24650 24650 24650 427
458 20250318 134100 2123887750 24650 24650 24650 24650 100
459 20250318 134000 2121422750 24650 24650 24650 24650 201
460 20250318 133900 2116468100 24650 24650 24700 24650 938
461 20250318 133800 2093342800 24650 24650 24675 24650 123
462 20250318 133700 2090310550 24650 24650 24650 24650 0
463 20250318 133600 2090310550 24650 24675 24700 24650 90
464 20250318 133500 2088091625 24650 24650 24650 24650 412
465 20250318 133400 2077935825 24650 24650 24650 24650 0
466 20250318 133300 2077935825 24650 24650 24700 24650 62
467 20250318 133200 2076406625 24700 24650 24700 24650 142
468 20250318 133100 2072901275 24650 24650 24650 24650 429
469 20250318 133000 2062326425 24675 24675 24675 24675 1
470 20250318 132900 2062301750 24650 24750 24750 24650 3124
471 20250318 132800 1985145475 24700 24700 24700 24700 3
472 20250318 132700 1985071375 24750 24750 24750 24700 77
473 20250318 132600 1983165975 24750 24750 24750 24700 1855
474 20250318 132500 1937297175 24750 24725 24750 24700 220
475 20250318 132400 1931858650 24700 24700 24700 24700 30
476 20250318 132300 1931117650 24750 24750 24750 24750 2
477 20250318 132200 1931068150 24750 24750 24750 24750 0
478 20250318 132100 1931068150 24750 24750 24750 24750 40
479 20250318 132000 1930078150 24750 24750 24750 24750 100
480 20250318 131900 1927603150 24750 24700 24750 24700 216
481 20250318 131800 1922267150 24700 24700 24700 24700 37
482 20250318 131700 1921353250 24700 24700 24700 24700 30
483 20250318 131600 1920612250 24750 24750 24750 24750 50
484 20250318 131500 1919374750 24750 24700 24750 24700 19
485 20250318 131400 1918905400 24700 24700 24700 24700 62
486 20250318 131300 1917374000 24750 24750 24750 24750 0
487 20250318 131200 1917374000 24750 24750 24750 24750 70
488 20250318 131100 1915641500 24700 24725 24725 24700 380
489 20250318 131000 1906255475 24700 24700 24700 24700 142
490 20250318 130900 1902748075 24750 24750 24750 24750 10
491 20250318 130800 1902500575 24750 24750 24750 24750 49
492 20250318 130700 1901287825 24750 24750 24750 24750 56
493 20250318 130600 1899901825 24750 24750 24750 24750 0
494 20250318 130500 1899901825 24750 24750 24750 24700 301
495 20250318 130400 1892462075 24750 24750 24750 24750 94
496 20250318 130300 1890135575 24750 24750 24750 24750 190
497 20250318 130200 1885433075 24700 24750 24750 24700 500
498 20250318 130100 1873068675 24750 24750 24750 24750 200
499 20250318 130000 1868118675 24750 24750 24750 24750 223
500 20250318 125900 1862599425 24750 24750 24750 24750 18
501 20250318 125800 1862153925 24700 24700 24700 24700 40
502 20250318 125700 1861165925 24700 24700 24700 24700 200
503 20250318 125600 1856225925 24750 24750 24750 24750 527
504 20250318 125500 1843182675 24750 24800 24800 24750 100
505 20250318 125400 1840705175 24800 24800 24800 24800 0
506 20250318 125300 1840705175 24800 24800 24800 24800 10
507 20250318 125200 1840457175 24800 24800 24800 24800 112
508 20250318 125100 1837679575 24800 24800 24800 24750 111
509 20250318 125000 1834931775 24800 24800 24800 24800 3
510 20250318 124900 1834857375 24800 24750 24800 24725 143
511 20250318 124800 1831316725 24750 24750 24750 24700 521
512 20250318 124700 1818422475 24700 24750 24750 24700 122
513 20250318 124600 1815403975 24750 24700 24750 24700 345
514 20250318 124500 1806874125 24700 24750 24750 24700 110
515 20250318 124400 1804155975 24750 24750 24750 24750 17
516 20250318 124300 1803735225 24750 24750 24750 24750 0
517 20250318 124200 1803735225 24750 24750 24750 24750 3
518 20250318 124100 1803660975 24750 24750 24750 24750 31
519 20250318 124000 1802893725 24750 24700 24750 24700 221
520 20250318 123900 1797428925 24750 24750 24750 24750 30
521 20250318 123800 1796686425 24700 24700 24700 24700 2
522 20250318 123700 1796637025 24700 24750 24750 24700 516
523 20250318 123600 1783891675 24750 24725 24750 24700 169
524 20250318 123500 1779716850 24700 24700 24700 24700 0
525 20250318 123400 1779716850 24700 24750 24750 24700 502
526 20250318 123300 1767317350 24700 24725 24725 24700 103
527 20250318 123200 1764772250 24750 24750 24750 24750 11
528 20250318 123100 1764500000 24750 24750 24750 24750 42
529 20250318 123000 1763460500 24750 24750 24750 24750 122
530 20250318 122900 1760441000 24750 24750 24750 24750 1136
531 20250318 122800 1732325000 24750 24725 24750 24700 462
532 20250318 122700 1720893525 24750 24750 24750 24750 5
533 20250318 122600 1720769775 24750 24750 24750 24750 3
534 20250318 122500 1720695525 24750 24750 24750 24750 90
535 20250318 122400 1718468025 24750 24750 24750 24750 121
536 20250318 122300 1715473275 24700 24750 24750 24700 28
537 20250318 122200 1714781025 24750 24750 24750 24750 1
538 20250318 122100 1714756275 24700 24750 24750 24700 105
539 20250318 122000 1712162525 24750 24750 24750 24750 2
540 20250318 121900 1712113025 24700 24750 24750 24700 238
541 20250318 121800 1706234275 24750 24750 24750 24750 0
542 20250318 121700 1706234275 24750 24750 24750 24750 8
543 20250318 121600 1706036275 24750 24750 24750 24750 15
544 20250318 121500 1705665025 24750 24750 24750 24750 7
545 20250318 121400 1705491775 24750 24750 24750 24750 89
546 20250318 121300 1703289025 24750 24750 24750 24750 111
547 20250318 121200 1700541775 24750 24750 24750 24750 810
548 20250318 121100 1680494275 24800 24800 24800 24800 10
549 20250318 121000 1680246275 24800 24800 24800 24800 2
550 20250318 120900 1680196675 24750 24750 24750 24750 351
551 20250318 120800 1671509425 24750 24800 24800 24750 78
552 20250318 120700 1669578425 24750 24750 24750 24750 52
553 20250318 120600 1668291425 24750 24750 24750 24750 36
554 20250318 120500 1667400425 24800 24800 24800 24800 41
555 20250318 120400 1666383625 24800 24800 24800 24800 20
556 20250318 120300 1665887625 24800 24800 24800 24800 50
557 20250318 120200 1664647625 24750 24750 24750 24750 0
558 20250318 120100 1664647625 24750 24800 24800 24750 11
559 20250318 120000 1664375225 24800 24800 24800 24800 0
560 20250318 115900 1664375225 24800 24800 24800 24800 20
561 20250318 115800 1663879225 24800 24800 24800 24800 13
562 20250318 115700 1663556825 24800 24800 24850 24800 58
563 20250318 115600 1662116625 24800 24800 24800 24800 127
564 20250318 115500 1658967025 24750 24750 24750 24750 10
565 20250318 115400 1658719525 24800 24800 24800 24800 7
566 20250318 115300 1658545925 24800 24800 24825 24800 1029
567 20250318 115200 1633026500 24800 24800 24800 24800 0
568 20250318 115100 1633026500 24800 24800 24800 24800 0
569 20250318 115000 1633026500 24800 24800 24800 24800 2
570 20250318 114900 1632976900 24775 24800 24800 24775 2
571 20250318 114800 1632927325 24800 24800 24800 24800 41
572 20250318 114700 1631910525 24750 24800 24800 24750 104
573 20250318 114600 1629333825 24775 24775 24775 24775 0
574 20250318 114500 1629333825 24775 24750 24775 24750 251
575 20250318 114400 1623120050 24750 24750 24750 24750 257
576 20250318 114300 1616759300 24750 24750 24750 24750 25
577 20250318 114200 1616140550 24750 24700 24750 24700 51
578 20250318 114100 1614880800 24700 24700 24750 24700 8
579 20250318 114000 1614683150 24700 24700 24700 24700 65
580 20250318 113900 1613077650 24750 24750 24750 24750 524
581 20250318 113800 1600108650 24750 24750 24750 24750 250
582 20250318 113700 1593921150 24800 24750 24800 24750 195
583 20250318 113600 1589087400 24800 24800 24800 24800 6
584 20250318 113500 1588938600 24800 24800 24800 24800 14
585 20250318 113400 1588591400 24750 24750 24750 24750 13
586 20250318 113300 1588269650 24750 24750 24750 24750 51
587 20250318 113200 1587007400 24750 24800 24800 24750 111
588 20250318 113100 1584256100 24800 24750 24800 24750 569
589 20250318 113000 1570159300 24750 24750 24750 24750 209
590 20250318 112900 1564986550 24750 24700 24750 24700 402
591 20250318 112800 1555037100 24750 24750 24750 24750 113
592 20250318 112700 1552240350 24750 24750 24750 24750 50
593 20250318 112600 1551002850 24700 24700 24700 24700 24
594 20250318 112500 1550410050 24700 24750 24750 24700 121
595 20250318 112400 1547415700 24750 24750 24750 24750 3
596 20250318 112300 1547341450 24750 24750 24750 24750 17
597 20250318 112200 1546920700 24750 24750 24750 24750 408
598 20250318 112100 1536822700 24750 24750 24750 24750 224
599 20250318 112000 1531278700 24750 24750 24750 24750 3
600 20250318 111900 1531204450 24700 24700 24750 24700 190
601 20250318 111800 1526509850 24750 24750 24750 24700 54
602 20250318 111700 1525174350 24750 24750 24750 24750 20
603 20250318 111600 1524679350 24750 24750 24750 24700 193
604 20250318 111500 1519904025 24750 24750 24750 24750 6
605 20250318 111400 1519755525 24750 24750 24750 24750 109
606 20250318 111300 1517057775 24750 24750 24750 24750 102
607 20250318 111200 1514533275 24750 24700 24750 24700 37
608 20250318 111100 1513618025 24750 24750 24750 24750 6
609 20250318 111000 1513469525 24700 24700 24700 24700 8
610 20250318 110900 1513271925 24700 24700 24700 24700 348
611 20250318 110800 1504676325 24700 24750 24750 24700 59
612 20250318 110700 1503218575 24750 24750 24750 24750 35
613 20250318 110600 1502352325 24700 24700 24700 24700 21
614 20250318 110500 1501833625 24750 24750 24750 24700 578
615 20250318 110400 1487553975 24750 24800 24800 24750 19
616 20250318 110300 1487083475 24800 24800 24800 24700 47
617 20250318 110200 1485920975 24800 24750 24800 24700 84
618 20250318 110100 1483842175 24750 24750 24750 24750 417
619 20250318 110000 1473521425 24750 24700 24750 24700 15
620 20250318 105900 1473150425 24750 24750 24800 24700 150
621 20250318 105800 1469437825 24750 24700 24750 24700 137
622 20250318 105700 1466052025 24750 24750 24750 24750 8
623 20250318 105600 1465854025 24700 24700 24700 24700 40
624 20250318 105500 1464866025 24750 24750 24750 24700 18
625 20250318 105400 1464420700 24750 24700 24750 24700 334
626 20250318 105300 1456168700 24700 24750 24750 24700 63
627 20250318 105200 1454611300 24750 24750 24750 24750 234
628 20250318 105100 1448819800 24750 24750 24750 24750 79
629 20250318 105000 1446864550 24750 24750 24750 24750 77
630 20250318 104900 1444958800 24750 24775 24800 24750 782
631 20250318 104800 1425590900 24800 24750 24800 24750 86
632 20250318 104700 1423459050 24750 24750 24750 24750 9
633 20250318 104600 1423236300 24700 24750 24750 24700 331
634 20250318 104500 1415055250 24750 24750 24750 24750 6
635 20250318 104400 1414906750 24750 24750 24750 24750 22
636 20250318 104300 1414362250 24750 24750 24800 24750 90
637 20250318 104200 1412134700 24800 24750 24850 24700 1118
638 20250318 104100 1384482750 24750 24800 24800 24750 6
639 20250318 104000 1384334000 24750 24750 24750 24750 38
640 20250318 103900 1383393500 24750 24800 24800 24750 23
641 20250318 103800 1382824100 24750 24850 24850 24750 1219
642 20250318 103700 1352631500 24850 24850 24850 24850 130
643 20250318 103600 1349401000 24850 24850 24850 24850 3
644 20250318 103500 1349326450 24850 24850 24900 24850 121
645 20250318 103400 1346319550 24850 24850 24850 24850 144
646 20250318 103300 1342741150 24850 24800 24850 24800 28
647 20250318 103200 1342045900 24800 24800 24800 24800 1
648 20250318 103100 1342021100 24850 24850 24850 24750 547
649 20250318 103000 1328455800 24900 24900 24900 24800 1140
650 20250318 102900 1300127950 24900 24900 24900 24900 735
651 20250318 102800 1281826450 24900 24850 24900 24850 69
652 20250318 102700 1280111650 24850 24900 24900 24850 202
653 20250318 102600 1275084400 24900 24900 24900 24900 1
654 20250318 102500 1275059500 24850 24850 24900 24800 740
655 20250318 102400 1256639150 24850 24850 24850 24850 4
656 20250318 102300 1256539750 24850 24850 24850 24850 152
657 20250318 102200 1252762550 24850 24850 24850 24800 703
658 20250318 102100 1235300000 24850 24850 24850 24850 21
659 20250318 102000 1234778150 24800 24800 24800 24800 2
660 20250318 101900 1234728550 24900 24900 24900 24800 110
661 20250318 101800 1231999450 24900 24850 24900 24850 41
662 20250318 101700 1230980550 24850 24850 24850 24850 15
663 20250318 101600 1230607800 24800 24800 24800 24800 16
664 20250318 101500 1230211000 24800 24800 24800 24800 39
665 20250318 101400 1229243800 24750 24800 24800 24750 11
666 20250318 101300 1228971250 24800 24850 24850 24750 506
667 20250318 101200 1216422950 24850 24850 24850 24800 254
668 20250318 101100 1210115400 24850 24800 24850 24800 36
669 20250318 101000 1209220850 24800 24850 24850 24800 21
670 20250318 100900 1208699050 24850 24850 24850 24850 34
671 20250318 100800 1207854150 24850 24800 24850 24800 35
672 20250318 100700 1206985600 24750 24750 24800 24750 897
673 20250318 100600 1184746700 24750 24750 24775 24750 26
674 20250318 100500 1184103075 24750 24750 24750 24750 58
675 20250318 100400 1182667575 24775 24750 24775 24750 486
676 20250318 100300 1170639050 24750 24750 24800 24750 1797
677 20250318 100200 1126161300 24800 24800 24850 24800 1640
678 20250318 100100 1085483800 24850 24850 24850 24850 130
679 20250318 100000 1082253300 24850 24850 24850 24850 336
680 20250318 095900 1073903700 24900 24900 24900 24850 293
681 20250318 095800 1066615800 24900 24900 24950 24900 1511
682 20250318 095700 1028990900 24950 25000 25000 24900 372
683 20250318 095600 1019711100 25000 24950 25000 24950 410
684 20250318 095500 1009480600 24950 24950 25000 24950 1263
685 20250318 095400 977968650 24950 24950 24950 24900 259
686 20250318 095300 971510450 24950 24950 24950 24950 231
687 20250318 095200 965747000 24950 24950 24950 24950 264
688 20250318 095100 959160200 24950 24950 24950 24925 19
689 20250318 095000 958686175 24925 24900 24950 24900 46
690 20250318 094900 957539800 24950 24950 24950 24950 234
691 20250318 094800 951701500 24950 24950 24950 24950 869
692 20250318 094700 930019950 24950 24900 24950 24850 354
693 20250318 094600 921205250 24900 24900 24900 24850 464
694 20250318 094500 909658250 24900 24900 24900 24900 26
695 20250318 094400 909010850 24900 24900 24900 24900 216
696 20250318 094300 903632450 24850 24800 24850 24800 669
697 20250318 094200 887008425 24800 24850 24900 24800 211
698 20250318 094100 881764225 24850 24850 24850 24800 506
699 20250318 094000 869215125 24850 24900 24900 24800 1221
700 20250318 093900 838920575 24900 24850 24900 24800 171
701 20250318 093800 834671525 24800 24850 24850 24800 265
702 20250318 093700 828087675 24850 24850 24850 24850 49
703 20250318 093600 826870025 24800 24850 24850 24800 93
704 20250318 093500 824562825 24850 24850 24850 24850 353
705 20250318 093400 815790775 24850 24850 24850 24850 47
706 20250318 093300 814622825 24850 24850 24850 24800 247
707 20250318 093200 808486225 24850 24800 24850 24750 90
708 20250318 093100 806254525 24800 24800 24800 24750 294
709 20250318 093000 798967075 24800 24850 24850 24800 185
710 20250318 092900 794378875 24850 24800 24850 24800 179
711 20250318 092800 789939375 24800 24800 24850 24800 171
712 20250318 092700 785698125 24800 24850 24850 24750 203
713 20250318 092600 780666575 24850 24800 24850 24800 568
714 20250318 092500 766579875 24800 24800 24800 24800 632
715 20250318 092400 750906275 24850 24800 24850 24800 314
716 20250318 092300 743118975 24750 24800 24800 24750 584
717 20250318 092200 728660775 24800 24800 24850 24800 1585
718 20250318 092100 689352275 24850 24800 24850 24800 1009
719 20250318 092000 664319675 24800 24800 24850 24800 948
720 20250318 091900 640809225 24800 24825 24850 24800 1059
721 20250318 091800 614534425 24850 24900 24900 24800 2647
722 20250318 091700 548701625 24950 24950 24950 24900 365
723 20250318 091600 539611575 24900 24950 24950 24900 217
724 20250318 091500 534208025 24900 24900 24900 24900 347
725 20250318 091400 525567725 24900 24850 25000 24850 3854
726 20250318 091300 429601175 24850 24850 24900 24800 631
727 20250318 091200 413921275 24900 24850 24900 24850 261
728 20250318 091100 407434250 24850 24850 24900 24850 561
729 20250318 091000 393490200 24900 24900 24900 24850 554
730 20250318 090900 379711900 24950 25000 25000 24900 798
731 20250318 090800 359819700 24950 24900 24950 24900 1417
732 20250318 090700 324493900 24950 24850 24950 24850 753
733 20250318 090600 305771750 24850 24800 24900 24800 1886
734 20250318 090500 258924950 24850 24900 24900 24800 1535
735 20250318 090400 220794600 24900 24850 24900 24850 244
736 20250318 090300 214720900 24900 24850 24900 24850 664
737 20250318 090200 198214450 24850 24950 24950 24850 686
738 20250318 090100 181145800 24900 25000 25000 24850 730
739 20250318 090000 162968850 24950 25000 25150 24950 6519