ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

726
367000/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,210400,156541815,4750,4750,4750,4750,1127
20250418,210300,156541815,4750,4750,4750,4750,0
20250418,210200,156541815,4750,4750,4750,4750,0
20250418,210100,156541815,4750,4750,4750,4750,0
20250418,210000,156541815,4750,4750,4750,4750,0
20250418,205900,156541815,4750,4750,4750,4750,0
20250418,205800,156541815,4750,4750,4750,4750,0
20250418,205700,156541815,4750,4750,4750,4750,0
20250418,205600,156541815,4750,4750,4750,4750,0
20250418,205500,156541815,4750,4750,4750,4750,0
20250418,205400,156541815,4750,4750,4750,4750,0
20250418,205300,156541815,4750,4750,4750,4750,0
20250418,205200,156541815,4750,4750,4750,4750,0
20250418,205100,156541815,4750,4750,4750,4750,0
20250418,205000,156541815,4750,4750,4750,4750,0
20250418,204900,156541815,4750,4750,4750,4750,0
20250418,204800,156541815,4750,4750,4750,4750,0
20250418,204700,156541815,4750,4750,4750,4750,0
20250418,204600,156541815,4750,4750,4750,4750,0
20250418,204500,156541815,4750,4750,4750,4750,0
20250418,204400,156541815,4750,4750,4750,4750,0
20250418,204300,156541815,4750,4750,4750,4750,0
20250418,204200,156541815,4750,4750,4750,4750,0
20250418,204100,156541815,4750,4750,4750,4750,0
20250418,204000,156541815,4750,4750,4750,4750,0
20250418,203900,156541815,4750,4750,4750,4750,0
20250418,203800,156541815,4750,4750,4750,4750,0
20250418,203700,156541815,4750,4750,4750,4750,0
20250418,203600,156541815,4750,4750,4750,4750,0
20250418,203500,156541815,4750,4750,4750,4750,0
20250418,203400,156541815,4750,4750,4750,4750,1127
20250418,203300,156541815,4750,4750,4750,4750,0
20250418,203200,156541815,4750,4750,4750,4750,0
20250418,203100,156541815,4750,4750,4750,4750,0
20250418,203000,156541815,4750,4750,4750,4750,0
20250418,202900,156541815,4750,4750,4750,4750,0
20250418,202800,156541815,4750,4750,4750,4750,0
20250418,202700,156541815,4750,4750,4750,4750,0
20250418,202600,156541815,4750,4750,4750,4750,0
20250418,202500,156541815,4750,4750,4750,4750,0
20250418,202400,156541815,4750,4750,4750,4750,0
20250418,202300,156541815,4750,4750,4750,4750,0
20250418,202200,156541815,4750,4750,4750,4750,0
20250418,202100,156541815,4750,4750,4750,4750,0
20250418,202000,156541815,4750,4750,4750,4750,0
20250418,201900,156541815,4750,4750,4750,4750,0
20250418,201800,156541815,4750,4750,4750,4750,0
20250418,201700,156541815,4750,4750,4750,4750,0
20250418,201600,156541815,4750,4750,4750,4750,0
20250418,201500,156541815,4750,4750,4750,4750,0
20250418,201400,156541815,4750,4750,4750,4750,0
20250418,201300,156541815,4750,4750,4750,4750,0
20250418,201200,156541815,4750,4750,4750,4750,0
20250418,201100,156541815,4750,4750,4750,4750,0
20250418,201000,156541815,4750,4750,4750,4750,0
20250418,200900,156541815,4750,4750,4750,4750,0
20250418,200800,156541815,4750,4750,4750,4750,0
20250418,200700,156541815,4750,4750,4750,4750,0
20250418,200600,156541815,4750,4750,4750,4750,0
20250418,200500,156541815,4750,4750,4750,4750,0
20250418,200400,156541815,4750,4750,4750,4750,1127
20250418,200300,156541815,4750,4750,4750,4750,0
20250418,200200,156541815,4750,4750,4750,4750,0
20250418,200100,156541815,4750,4750,4750,4750,0
20250418,200000,156541815,4750,4750,4750,4750,0
20250418,195900,156541815,4750,4750,4750,4750,0
20250418,195800,156541815,4750,4750,4750,4750,0
20250418,195700,156541815,4750,4750,4750,4750,0
20250418,195600,156541815,4750,4750,4750,4750,0
20250418,195500,156541815,4750,4750,4750,4750,0
20250418,195400,156541815,4750,4750,4750,4750,0
20250418,195300,156541815,4750,4750,4750,4750,0
20250418,195200,156541815,4750,4750,4750,4750,0
20250418,195100,156541815,4750,4750,4750,4750,0
20250418,195000,156541815,4750,4750,4750,4750,0
20250418,194900,156541815,4750,4750,4750,4750,0
20250418,194800,156541815,4750,4750,4750,4750,0
20250418,194700,156541815,4750,4750,4750,4750,0
20250418,194600,156541815,4750,4750,4750,4750,0
20250418,194500,156541815,4750,4750,4750,4750,0
20250418,194400,156541815,4750,4750,4750,4750,0
20250418,194300,156541815,4750,4750,4750,4750,0
20250418,194200,156541815,4750,4750,4750,4750,0
20250418,194100,156541815,4750,4750,4750,4750,0
20250418,194000,156541815,4750,4750,4750,4750,0
20250418,193900,156541815,4750,4750,4750,4750,0
20250418,193800,156541815,4750,4750,4750,4750,0
20250418,193700,156541815,4750,4750,4750,4750,0
20250418,193600,156541815,4750,4750,4750,4750,0
20250418,193500,156541815,4750,4750,4750,4750,0
20250418,193400,156541815,4750,4750,4750,4750,1127
20250418,193300,156541815,4750,4750,4750,4750,0
20250418,193200,156541815,4750,4750,4750,4750,0
20250418,193100,156541815,4750,4750,4750,4750,0
20250418,193000,156541815,4750,4750,4750,4750,0
20250418,192900,156541815,4750,4750,4750,4750,0
20250418,192800,156541815,4750,4750,4750,4750,0
20250418,192700,156541815,4750,4750,4750,4750,0
20250418,192600,156541815,4750,4750,4750,4750,0
20250418,192500,156541815,4750,4750,4750,4750,0
20250418,192400,156541815,4750,4750,4750,4750,0
20250418,192300,156541815,4750,4750,4750,4750,0
20250418,192200,156541815,4750,4750,4750,4750,0
20250418,192100,156541815,4750,4750,4750,4750,0
20250418,192000,156541815,4750,4750,4750,4750,0
20250418,191900,156541815,4750,4750,4750,4750,0
20250418,191800,156541815,4750,4750,4750,4750,0
20250418,191700,156541815,4750,4750,4750,4750,0
20250418,191600,156541815,4750,4750,4750,4750,0
20250418,191500,156541815,4750,4750,4750,4750,0
20250418,191400,156541815,4750,4750,4750,4750,0
20250418,191300,156541815,4750,4750,4750,4750,0
20250418,191200,156541815,4750,4750,4750,4750,0
20250418,191100,156541815,4750,4750,4750,4750,0
20250418,191000,156541815,4750,4750,4750,4750,0
20250418,190900,156541815,4750,4750,4750,4750,0
20250418,190800,156541815,4750,4750,4750,4750,0
20250418,190700,156541815,4750,4750,4750,4750,0
20250418,190600,156541815,4750,4750,4750,4750,0
20250418,190500,156541815,4750,4750,4750,4750,0
20250418,190400,156541815,4750,4750,4750,4750,1127
20250418,190300,156541815,4750,4750,4750,4750,0
20250418,190200,156541815,4750,4750,4750,4750,0
20250418,190100,156541815,4750,4750,4750,4750,0
20250418,190000,156541815,4750,4750,4750,4750,0
20250418,185900,156541815,4750,4750,4750,4750,0
20250418,185800,156541815,4750,4750,4750,4750,0
20250418,185700,156541815,4750,4750,4750,4750,0
20250418,185600,156541815,4750,4750,4750,4750,0
20250418,185500,156541815,4750,4750,4750,4750,0
20250418,185400,156541815,4750,4750,4750,4750,0
20250418,185300,156541815,4750,4750,4750,4750,0
20250418,185200,156541815,4750,4750,4750,4750,0
20250418,185100,156541815,4750,4750,4750,4750,0
20250418,185000,156541815,4750,4750,4750,4750,0
20250418,184900,156541815,4750,4750,4750,4750,0
20250418,184800,156541815,4750,4750,4750,4750,0
20250418,184700,156541815,4750,4750,4750,4750,0
20250418,184600,156541815,4750,4750,4750,4750,0
20250418,184500,156541815,4750,4750,4750,4750,0
20250418,184400,156541815,4750,4750,4750,4750,0
20250418,184300,156541815,4750,4750,4750,4750,0
20250418,184200,156541815,4750,4750,4750,4750,0
20250418,184100,156541815,4750,4750,4750,4750,0
20250418,184000,156541815,4750,4750,4750,4750,0
20250418,183900,156541815,4750,4750,4750,4750,0
20250418,183800,156541815,4750,4750,4750,4750,0
20250418,183700,156541815,4750,4750,4750,4750,0
20250418,183600,156541815,4750,4750,4750,4750,0
20250418,183500,156541815,4750,4750,4750,4750,0
20250418,183400,156541815,4750,4750,4750,4750,1127
20250418,183300,156541815,4750,4750,4750,4750,0
20250418,183200,156541815,4750,4750,4750,4750,0
20250418,183100,156541815,4750,4750,4750,4750,0
20250418,183000,156541815,4750,4750,4750,4750,0
20250418,182900,156541815,4750,4750,4750,4750,0
20250418,182800,156541815,4750,4750,4750,4750,0
20250418,182700,156541815,4750,4750,4750,4750,0
20250418,182600,156541815,4750,4750,4750,4750,0
20250418,182500,156541815,4750,4750,4750,4750,0
20250418,182400,156541815,4750,4750,4750,4750,0
20250418,182300,156541815,4750,4750,4750,4750,0
20250418,182200,156541815,4750,4750,4750,4750,0
20250418,182100,156541815,4750,4750,4750,4750,0
20250418,182000,156541815,4750,4750,4750,4750,0
20250418,181900,156541815,4750,4750,4750,4750,0
20250418,181800,156541815,4750,4750,4750,4750,0
20250418,181700,156541815,4750,4750,4750,4750,0
20250418,181600,156541815,4750,4750,4750,4750,0
20250418,181500,156541815,4750,4750,4750,4750,0
20250418,181400,156541815,4750,4750,4750,4750,0
20250418,181300,156541815,4750,4750,4750,4750,0
20250418,181200,156541815,4750,4750,4750,4750,0
20250418,181100,156541815,4750,4750,4750,4750,0
20250418,181000,156541815,4750,4750,4750,4750,0
20250418,180900,156541815,4750,4750,4750,4750,0
20250418,180800,156541815,4750,4750,4750,4750,0
20250418,180700,156541815,4750,4750,4750,4750,0
20250418,180600,156541815,4750,4750,4750,4750,0
20250418,180500,156541815,4750,4750,4750,4750,0
20250418,180400,156541815,4750,4750,4750,4750,1127
20250418,180300,156541815,4750,4750,4750,4750,0
20250418,180200,156541815,4750,4750,4750,4750,0
20250418,180100,156541815,4750,4750,4750,4750,0
20250418,180000,156541815,4750,4750,4750,4750,0
20250418,175900,156541815,4750,4750,4750,4750,0
20250418,175800,156541815,4750,4750,4750,4750,0
20250418,175700,156541815,4750,4750,4750,4750,0
20250418,175600,156541815,4750,4750,4750,4750,0
20250418,175500,156541815,4750,4750,4750,4750,0
20250418,175400,156541815,4750,4750,4750,4750,0
20250418,175300,156541815,4750,4750,4750,4750,0
20250418,175200,156541815,4750,4750,4750,4750,0
20250418,175100,156541815,4750,4750,4750,4750,0
20250418,175000,156541815,4750,4750,4750,4750,0
20250418,174900,156541815,4750,4750,4750,4750,0
20250418,174800,156541815,4750,4750,4750,4750,0
20250418,174700,156541815,4750,4750,4750,4750,0
20250418,174600,156541815,4750,4750,4750,4750,0
20250418,174500,156541815,4750,4750,4750,4750,0
20250418,174400,156541815,4750,4750,4750,4750,0
20250418,174300,156541815,4750,4750,4750,4750,0
20250418,174200,156541815,4750,4750,4750,4750,0
20250418,174100,156541815,4750,4750,4750,4750,0
20250418,174000,156541815,4750,4750,4750,4750,0
20250418,173900,156541815,4750,4750,4750,4750,0
20250418,173800,156541815,4750,4750,4750,4750,0
20250418,173700,156541815,4750,4750,4750,4750,0
20250418,173600,156541815,4750,4750,4750,4750,0
20250418,173500,156541815,4750,4750,4750,4750,0
20250418,173400,156541815,4750,4750,4750,4750,1127
20250418,173300,156541815,4750,4750,4750,4750,0
20250418,173200,156541815,4750,4750,4750,4750,0
20250418,173100,156541815,4750,4750,4750,4750,0
20250418,173000,156541815,4750,4750,4750,4750,0
20250418,172900,156541815,4750,4750,4750,4750,0
20250418,172800,156541815,4750,4750,4750,4750,0
20250418,172700,156541815,4750,4750,4750,4750,0
20250418,172600,156541815,4750,4750,4750,4750,0
20250418,172500,156541815,4750,4750,4750,4750,0
20250418,172400,156541815,4750,4750,4750,4750,0
20250418,172300,156541815,4750,4750,4750,4750,0
20250418,172200,156541815,4750,4750,4750,4750,0
20250418,172100,156541815,4750,4750,4750,4750,0
20250418,172000,156541815,4750,4750,4750,4750,0
20250418,171900,156541815,4750,4750,4750,4750,0
20250418,171800,156541815,4750,4750,4750,4750,0
20250418,171700,156541815,4750,4750,4750,4750,0
20250418,171600,156541815,4750,4750,4750,4750,0
20250418,171500,156541815,4750,4750,4750,4750,0
20250418,171400,156541815,4750,4750,4750,4750,0
20250418,171300,156541815,4750,4750,4750,4750,0
20250418,171200,156541815,4750,4750,4750,4750,0
20250418,171100,156541815,4750,4750,4750,4750,0
20250418,171000,156541815,4750,4750,4750,4750,0
20250418,170900,156541815,4750,4750,4750,4750,0
20250418,170800,156541815,4750,4750,4750,4750,0
20250418,170700,156541815,4750,4750,4750,4750,0
20250418,170600,156541815,4750,4750,4750,4750,0
20250418,170500,156541815,4750,4750,4750,4750,0
20250418,170400,156541815,4750,4750,4750,4750,1127
20250418,170300,156541815,4750,4750,4750,4750,0
20250418,170200,156541815,4750,4750,4750,4750,0
20250418,170100,156541815,4750,4750,4750,4750,0
20250418,170000,156541815,4750,4750,4750,4750,0
20250418,165900,156541815,4750,4750,4750,4750,0
20250418,165800,156541815,4750,4750,4750,4750,0
20250418,165700,156541815,4750,4750,4750,4750,0
20250418,165600,156541815,4750,4750,4750,4750,0
20250418,165500,156541815,4750,4750,4750,4750,0
20250418,165400,156541815,4750,4750,4750,4750,0
20250418,165300,156541815,4750,4750,4750,4750,0
20250418,165200,156541815,4750,4750,4750,4750,0
20250418,165100,156541815,4750,4750,4750,4750,0
20250418,165000,156541815,4750,4750,4750,4750,0
20250418,164900,156541815,4750,4750,4750,4750,0
20250418,164800,156541815,4750,4750,4750,4750,0
20250418,164700,156541815,4750,4750,4750,4750,0
20250418,164600,156541815,4750,4750,4750,4750,0
20250418,164500,156541815,4750,4750,4750,4750,0
20250418,164400,156541815,4750,4750,4750,4750,0
20250418,164300,156541815,4750,4750,4750,4750,0
20250418,164200,156541815,4750,4750,4750,4750,0
20250418,164100,156541815,4750,4750,4750,4750,0
20250418,164000,156541815,4750,4750,4750,4750,0
20250418,163900,156541815,4750,4750,4750,4750,0
20250418,163800,156541815,4750,4750,4750,4750,0
20250418,163700,156541815,4750,4750,4750,4750,0
20250418,163600,156541815,4750,4750,4750,4750,0
20250418,163500,156541815,4750,4750,4750,4750,0
20250418,163400,156541815,4750,4750,4750,4750,1127
20250418,163300,156541815,4750,4750,4750,4750,0
20250418,163200,156541815,4750,4750,4750,4750,0
20250418,163100,156541815,4750,4750,4750,4750,0
20250418,163000,156541815,4750,4750,4750,4750,0
20250418,162900,156541815,4750,4750,4750,4750,0
20250418,162800,156541815,4750,4750,4750,4750,0
20250418,162700,156541815,4750,4750,4750,4750,0
20250418,162600,156541815,4750,4750,4750,4750,0
20250418,162500,156541815,4750,4750,4750,4750,0
20250418,162400,156541815,4750,4750,4750,4750,0
20250418,162300,156541815,4750,4750,4750,4750,0
20250418,162200,156541815,4750,4750,4750,4750,0
20250418,162100,156541815,4750,4750,4750,4750,0
20250418,162000,156541815,4750,4750,4750,4750,0
20250418,161900,156541815,4750,4750,4750,4750,0
20250418,161800,156541815,4750,4750,4750,4750,0
20250418,161700,156541815,4750,4750,4750,4750,0
20250418,161600,156541815,4750,4750,4750,4750,0
20250418,161500,156541815,4750,4750,4750,4750,0
20250418,161400,156541815,4750,4750,4750,4750,0
20250418,161300,156541815,4750,4750,4750,4750,0
20250418,161200,156541815,4750,4750,4750,4750,0
20250418,161100,156541815,4750,4750,4750,4750,0
20250418,161000,156541815,4750,4750,4750,4750,0
20250418,160900,156541815,4750,4750,4750,4750,0
20250418,160800,156541815,4750,4750,4750,4750,0
20250418,160700,156541815,4750,4750,4750,4750,0
20250418,160600,156541815,4750,4750,4750,4750,0
20250418,160500,156541815,4750,4750,4750,4750,0
20250418,160400,156541815,4750,4750,4750,4750,1127
20250418,160300,156541815,4750,4750,4750,4750,0
20250418,160200,156541815,4750,4750,4750,4750,0
20250418,160100,156541815,4750,4750,4750,4750,0
20250418,160000,156541815,4750,4750,4750,4750,0
20250418,155900,156541815,4750,4750,4750,4750,0
20250418,155800,156541815,4750,4750,4750,4750,0
20250418,155700,156541815,4750,4750,4750,4750,0
20250418,155600,156541815,4750,4750,4750,4750,0
20250418,155500,156541815,4750,4750,4750,4750,0
20250418,155400,156541815,4750,4750,4750,4750,0
20250418,155300,156541815,4750,4750,4750,4750,0
20250418,155200,156541815,4750,4750,4750,4750,0
20250418,155100,156541815,4750,4750,4750,4750,0
20250418,155000,156541815,4750,4750,4750,4750,0
20250418,154900,156541815,4750,4750,4750,4750,0
20250418,154800,156541815,4750,4750,4750,4750,0
20250418,154700,156541815,4750,4750,4750,4750,0
20250418,154600,156541815,4750,4750,4750,4750,0
20250418,154500,156541815,4750,4750,4750,4750,0
20250418,154400,156541815,4750,4750,4750,4750,0
20250418,154300,156541815,4750,4750,4750,4750,0
20250418,154200,156541815,4750,4750,4750,4750,0
20250418,154100,156541815,4750,4750,4750,4750,0
20250418,154000,156541815,4750,4750,4750,4750,0
20250418,153900,156541815,4750,4750,4750,4750,0
20250418,153800,156541815,4750,4750,4750,4750,0
20250418,153700,156541815,4750,4750,4750,4750,0
20250418,153600,156541815,4750,4750,4750,4750,0
20250418,153500,156541815,4750,4750,4750,4750,0
20250418,153400,156541815,4750,4750,4750,4750,1127
20250418,153300,156541815,4750,4750,4750,4750,0
20250418,153200,156541815,4750,4750,4750,4750,0
20250418,153100,156541815,4750,4750,4750,4750,0
20250418,153000,156541815,4750,4750,4750,4750,1127
20250418,152900,151188565,4780,4780,4780,4780,0
20250418,152800,151188565,4780,4780,4780,4780,0
20250418,152700,151188565,4780,4780,4780,4780,0
20250418,152600,151188565,4780,4780,4780,4780,0
20250418,152500,151188565,4780,4780,4780,4780,0
20250418,152400,151188565,4780,4780,4780,4780,0
20250418,152300,151188565,4780,4780,4780,4780,0
20250418,152200,151188565,4780,4780,4780,4780,0
20250418,152100,151188565,4780,4780,4780,4780,0
20250418,152000,151188565,4780,4780,4780,4780,0
20250418,151900,151188565,4780,4700,4780,4700,570
20250418,151800,148490435,4700,4700,4700,4700,0
20250418,151700,148490435,4700,4700,4700,4700,1
20250418,151600,148485735,4700,4700,4700,4700,0
20250418,151500,148485735,4700,4700,4700,4700,120
20250418,151400,147921735,4700,4700,4700,4700,0
20250418,151300,147921735,4700,4695,4700,4695,10
20250418,151200,147874775,4695,4695,4695,4695,96
20250418,151100,147424055,4690,4690,4690,4690,72
20250418,151000,147086375,4690,4690,4690,4690,1
20250418,150900,147081685,4675,4675,4675,4675,0
20250418,150800,147081685,4675,4675,4675,4675,0
20250418,150700,147081685,4675,4675,4675,4675,0
20250418,150600,147081685,4675,4675,4675,4675,0
20250418,150500,147081685,4675,4675,4675,4675,0
20250418,150400,147081685,4675,4675,4675,4675,0
20250418,150300,147081685,4675,4675,4675,4675,0
20250418,150200,147081685,4675,4675,4675,4675,0
20250418,150100,147081685,4675,4675,4675,4675,127
20250418,150000,146487960,4675,4675,4675,4675,0
20250418,145900,146487960,4675,4675,4675,4675,0
20250418,145800,146487960,4675,4675,4675,4675,4
20250418,145700,146469260,4705,4705,4705,4705,0
20250418,145600,146469260,4705,4705,4705,4705,0
20250418,145500,146469260,4705,4705,4705,4705,2
20250418,145400,146459850,4705,4705,4705,4705,3
20250418,145300,146445735,4705,4705,4705,4705,0
20250418,145200,146445735,4705,4705,4705,4705,0
20250418,145100,146445735,4705,4705,4705,4705,0
20250418,145000,146445735,4705,4705,4705,4705,0
20250418,144900,146445735,4705,4705,4705,4705,0
20250418,144800,146445735,4705,4705,4705,4705,2
20250418,144700,146436325,4695,4695,4695,4695,0
20250418,144600,146436325,4695,4695,4695,4695,31
20250418,144500,146290780,4695,4695,4695,4695,0
20250418,144400,146290780,4695,4695,4695,4695,0
20250418,144300,146290780,4695,4695,4695,4695,0
20250418,144200,146290780,4695,4695,4695,4695,100
20250418,144100,145821280,4705,4705,4705,4705,0
20250418,144000,145821280,4705,4705,4705,4705,0
20250418,143900,145821280,4705,4680,4705,4680,3
20250418,143800,145807215,4705,4705,4705,4705,0
20250418,143700,145807215,4705,4705,4705,4705,0
20250418,143600,145807215,4705,4705,4705,4705,0
20250418,143500,145807215,4705,4705,4705,4705,1
20250418,143400,145802510,4670,4665,4710,4665,145
20250418,143300,145123800,4715,4715,4715,4715,0
20250418,143200,145123800,4715,4715,4715,4715,0
20250418,143100,145123800,4715,4690,4715,4645,3265
20250418,143000,129898890,4720,4720,4720,4720,0
20250418,142900,129898890,4720,4720,4720,4720,0
20250418,142800,129898890,4720,4720,4720,4720,0
20250418,142700,129898890,4720,4720,4720,4720,0
20250418,142600,129898890,4720,4715,4720,4715,5
20250418,142500,129875300,4685,4685,4685,4685,0
20250418,142400,129875300,4685,4685,4685,4685,0
20250418,142300,129875300,4685,4685,4685,4685,0
20250418,142200,129875300,4685,4685,4685,4685,0
20250418,142100,129875300,4685,4685,4685,4685,0
20250418,142000,129875300,4685,4685,4685,4685,2
20250418,141900,129865930,4730,4730,4730,4730,0
20250418,141800,129865930,4730,4730,4730,4730,0
20250418,141700,129865930,4730,4730,4730,4730,0
20250418,141600,129865930,4730,4730,4730,4730,0
20250418,141500,129865930,4730,4730,4730,4730,10
20250418,141400,129818630,4680,4680,4680,4680,0
20250418,141300,129818630,4680,4685,4685,4680,299
20250418,141200,128419265,4740,4730,4740,4730,20
20250418,141100,128324590,4690,4690,4690,4690,0
20250418,141000,128324590,4690,4685,4690,4680,201
20250418,140900,127383685,4685,4685,4685,4685,0
20250418,140800,127383685,4685,4685,4685,4685,0
20250418,140700,127383685,4685,4695,4695,4685,256
20250418,140600,126184300,4685,4685,4685,4685,0
20250418,140500,126184300,4685,4685,4685,4685,0
20250418,140400,126184300,4685,4685,4685,4685,0
20250418,140300,126184300,4685,4685,4685,4685,0
20250418,140200,126184300,4685,4685,4685,4685,0
20250418,140100,126184300,4685,4685,4685,4685,0
20250418,140000,126184300,4685,4685,4685,4685,0
20250418,135900,126184300,4685,4685,4685,4685,0
20250418,135800,126184300,4685,4685,4685,4685,5
20250418,135700,126160875,4685,4685,4685,4685,0
20250418,135600,126160875,4685,4685,4685,4685,2
20250418,135500,126151505,4730,4730,4730,4730,1
20250418,135400,126146775,4690,4690,4690,4690,0
20250418,135300,126146775,4690,4690,4690,4690,0
20250418,135200,126146775,4690,4690,4690,4690,0
20250418,135100,126146775,4690,4735,4735,4690,107
20250418,135000,125640445,4740,4740,4740,4740,0
20250418,134900,125640445,4740,4740,4740,4740,0
20250418,134800,125640445,4740,4740,4740,4740,0
20250418,134700,125640445,4740,4740,4740,4740,0
20250418,134600,125640445,4740,4740,4740,4740,0
20250418,134500,125640445,4740,4740,4740,4740,0
20250418,134400,125640445,4740,4740,4740,4740,1
20250418,134300,125635705,4695,4695,4695,4695,0
20250418,134200,125635705,4695,4695,4695,4695,0
20250418,134100,125635705,4695,4695,4695,4695,0
20250418,134000,125635705,4695,4695,4695,4695,1
20250418,133900,125631010,4740,4740,4740,4740,0
20250418,133800,125631010,4740,4740,4740,4740,0
20250418,133700,125631010,4740,4740,4740,4740,0
20250418,133600,125631010,4740,4740,4740,4740,0
20250418,133500,125631010,4740,4740,4740,4740,0
20250418,133400,125631010,4740,4740,4740,4740,0
20250418,133300,125631010,4740,4740,4740,4740,0
20250418,133200,125631010,4740,4740,4740,4740,0
20250418,133100,125631010,4740,4740,4740,4740,0
20250418,133000,125631010,4740,4740,4740,4740,0
20250418,132900,125631010,4740,4740,4740,4740,0
20250418,132800,125631010,4740,4740,4740,4740,0
20250418,132700,125631010,4740,4740,4740,4740,0
20250418,132600,125631010,4740,4740,4740,4740,0
20250418,132500,125631010,4740,4740,4740,4740,0
20250418,132400,125631010,4740,4740,4740,4740,0
20250418,132300,125631010,4740,4740,4740,4740,0
20250418,132200,125631010,4740,4740,4740,4740,10
20250418,132100,125583610,4740,4740,4740,4740,0
20250418,132000,125583610,4740,4740,4740,4740,0
20250418,131900,125583610,4740,4740,4740,4740,0
20250418,131800,125583610,4740,4740,4740,4740,0
20250418,131700,125583610,4740,4740,4740,4740,0
20250418,131600,125583610,4740,4740,4740,4740,0
20250418,131500,125583610,4740,4740,4740,4740,0
20250418,131400,125583610,4740,4735,4740,4735,200
20250418,131300,124635910,4735,4735,4735,4735,0
20250418,131200,124635910,4735,4720,4740,4685,68
20250418,131100,124314830,4720,4700,4720,4670,106
20250418,131000,123815605,4700,4700,4700,4700,0
20250418,130900,123815605,4700,4700,4700,4700,0
20250418,130800,123815605,4700,4700,4700,4700,20
20250418,130700,123721605,4700,4700,4700,4700,0
20250418,130600,123721605,4700,4700,4700,4700,0
20250418,130500,123721605,4700,4700,4700,4700,0
20250418,130400,123721605,4700,4700,4700,4700,2
20250418,130300,123712205,4700,4700,4700,4700,0
20250418,130200,123712205,4700,4700,4700,4700,0
20250418,130100,123712205,4700,4700,4700,4700,261
20250418,130000,122485505,4700,4700,4700,4700,0
20250418,125900,122485505,4700,4700,4700,4700,0
20250418,125800,122485505,4700,4700,4700,4700,0
20250418,125700,122485505,4700,4690,4700,4690,200
20250418,125600,121546430,4690,4690,4690,4690,0
20250418,125500,121546430,4690,4690,4690,4690,2
20250418,125400,121537050,4690,4690,4690,4690,440
20250418,125300,119473450,4690,4690,4690,4690,0
20250418,125200,119473450,4690,4690,4690,4690,0
20250418,125100,119473450,4690,4690,4690,4690,0
20250418,125000,119473450,4690,4670,4690,4670,60
20250418,124900,119192380,4655,4655,4655,4655,130
20250418,124800,118587230,4655,4655,4655,4655,0
20250418,124700,118587230,4655,4655,4655,4655,0
20250418,124600,118587230,4655,4655,4655,4655,85
20250418,124500,118191555,4650,4650,4650,4650,69
20250418,124400,117870705,4645,4645,4645,4645,0
20250418,124300,117870705,4645,4645,4645,4645,0
20250418,124200,117870705,4645,4645,4645,4645,128
20250418,124100,117276145,4645,4645,4645,4645,3
20250418,124000,117262210,4645,4645,4645,4630,42
20250418,123900,117067450,4640,4640,4640,4640,84
20250418,123800,116677690,4640,4640,4640,4640,0
20250418,123700,116677690,4640,4640,4640,4640,1
20250418,123600,116673050,4645,4645,4645,4645,0
20250418,123500,116673050,4645,4645,4645,4645,0
20250418,123400,116673050,4645,4645,4645,4645,34
20250418,123300,116515120,4645,4645,4645,4645,50
20250418,123200,116282870,4640,4640,4640,4640,0
20250418,123100,116282870,4640,4640,4640,4640,50
20250418,123000,116050870,4640,4640,4640,4640,0
20250418,122900,116050870,4640,4640,4640,4640,25
20250418,122800,115934870,4645,4645,4645,4645,2
20250418,122700,115925580,4650,4630,4650,4610,2549
20250418,122600,104158675,4630,4630,4630,4630,0
20250418,122500,104158675,4630,4630,4630,4630,0
20250418,122400,104158675,4630,4630,4630,4630,0
20250418,122300,104158675,4630,4630,4630,4630,0
20250418,122200,104158675,4630,4630,4630,4630,0
20250418,122100,104158675,4630,4665,4665,4630,206
20250418,122000,103204055,4665,4650,4665,4620,120
20250418,121900,102648685,4665,4665,4665,4665,82
20250418,121800,102266155,4655,4675,4675,4655,122
20250418,121700,101698195,4680,4680,4680,4680,0
20250418,121600,101698195,4680,4680,4680,4680,0
20250418,121500,101698195,4680,4680,4680,4680,1
20250418,121400,101693515,4685,4685,4685,4685,1
20250418,121300,101688830,4695,4655,4695,4655,100
20250418,121200,101221850,4655,4655,4655,4655,25
20250418,121100,101105475,4630,4655,4655,4630,5
20250418,121000,101082225,4655,4655,4655,4655,0
20250418,120900,101082225,4655,4655,4655,4655,1
20250418,120800,101077570,4655,4620,4655,4620,101
20250418,120700,100607790,4620,4645,4645,4620,3153
20250418,120600,86018540,4650,4650,4650,4650,50
20250418,120500,85786040,4650,4645,4650,4645,68
20250418,120400,85469925,4650,4650,4655,4650,76
20250418,120300,85116520,4650,4650,4650,4650,142
20250418,120200,84456220,4660,4690,4690,4655,2160
20250418,120100,74376280,4735,4735,4735,4735,1
20250418,120000,74371545,4735,4735,4735,4735,2
20250418,115900,74362075,4680,4680,4680,4680,243
20250418,115800,73224835,4680,4685,4685,4680,231
20250418,115700,72142805,4740,4740,4740,4740,0
20250418,115600,72142805,4740,4690,4740,4685,980
20250418,115500,67546695,4735,4735,4735,4735,253
20250418,115400,66348740,4740,4740,4740,4740,9
20250418,115300,66306080,4740,4735,4745,4735,52
20250418,115200,66059730,4735,4735,4735,4735,0
20250418,115100,66059730,4735,4715,4735,4715,50
20250418,115000,65823475,4715,4710,4715,4710,400
20250418,114900,63938270,4710,4710,4710,4710,0
20250418,114800,63938270,4710,4710,4710,4710,0
20250418,114700,63938270,4710,4710,4710,4710,0
20250418,114600,63938270,4710,4710,4710,4710,0
20250418,114500,63938270,4710,4710,4710,4710,1
20250418,114400,63933560,4710,4710,4710,4710,0
20250418,114300,63933560,4710,4710,4710,4710,10
20250418,114200,63886460,4710,4675,4710,4675,42
20250418,114100,63689445,4665,4665,4665,4665,49
20250418,114000,63460860,4665,4665,4670,4665,107
20250418,113900,62961670,4665,4665,4670,4665,27
20250418,113800,62835695,4670,4675,4675,4670,134
20250418,113700,62209905,4675,4675,4675,4675,0
20250418,113600,62209905,4675,4710,4715,4675,198
20250418,113500,61283860,4675,4675,4675,4675,86
20250418,113400,60881810,4675,4670,4675,4670,117
20250418,113300,60335350,4670,4670,4670,4670,4
20250418,113200,60316670,4670,4675,4675,4670,38
20250418,113100,60139035,4675,4675,4675,4675,95
20250418,113000,59694910,4675,4675,4675,4675,148
20250418,112900,59003010,4710,4710,4710,4710,0
20250418,112800,59003010,4710,4710,4710,4710,0
20250418,112700,59003010,4710,4710,4710,4710,0
20250418,112600,59003010,4710,4710,4710,4710,0
20250418,112500,59003010,4710,4710,4710,4710,10
20250418,112400,58955910,4675,4710,4715,4675,101
20250418,112300,58480215,4710,4705,4710,4705,800
20250418,112200,54712965,4710,4705,4710,4705,260
20250418,112100,53489650,4705,4705,4705,4705,0
20250418,112000,53489650,4705,4705,4705,4705,0
20250418,111900,53489650,4705,4705,4705,4705,0
20250418,111800,53489650,4705,4705,4705,4705,0
20250418,111700,53489650,4705,4705,4705,4705,0
20250418,111600,53489650,4705,4705,4705,4705,0
20250418,111500,53489650,4705,4705,4705,4705,0
20250418,111400,53489650,4705,4705,4705,4705,0
20250418,111300,53489650,4705,4695,4705,4695,20
20250418,111200,53395690,4690,4690,4690,4690,531
20250418,111100,50905300,4705,4705,4705,4705,0
20250418,111000,50905300,4705,4705,4705,4705,2
20250418,110900,50895890,4705,4705,4705,4705,44
20250418,110800,50688870,4705,4705,4705,4705,0
20250418,110700,50688870,4705,4705,4705,4705,1
20250418,110600,50684165,4705,4705,4705,4705,60
20250418,110500,50401865,4705,4705,4705,4705,0
20250418,110400,50401865,4705,4690,4705,4690,3
20250418,110300,50387775,4705,4705,4705,4705,0
20250418,110200,50387775,4705,4705,4705,4705,0
20250418,110100,50387775,4705,4705,4705,4705,0
20250418,110000,50387775,4705,4705,4705,4705,0
20250418,105900,50387775,4705,4695,4705,4695,30
20250418,105800,50246765,4700,4700,4700,4700,3
20250418,105700,50232665,4705,4705,4705,4705,0
20250418,105600,50232665,4705,4705,4705,4705,0
20250418,105500,50232665,4705,4705,4705,4705,0
20250418,105400,50232665,4705,4705,4705,4705,2
20250418,105300,50223255,4710,4685,4710,4685,100
20250418,105200,49753620,4690,4690,4690,4690,0
20250418,105100,49753620,4690,4690,4690,4690,0
20250418,105000,49753620,4690,4690,4690,4690,0
20250418,104900,49753620,4690,4690,4690,4690,0
20250418,104800,49753620,4690,4690,4690,4690,0
20250418,104700,49753620,4690,4690,4690,4690,0
20250418,104600,49753620,4690,4690,4690,4690,0
20250418,104500,49753620,4690,4690,4690,4690,0
20250418,104400,49753620,4690,4690,4690,4690,0
20250418,104300,49753620,4690,4690,4690,4690,0
20250418,104200,49753620,4690,4690,4690,4690,2
20250418,104100,49744240,4690,4690,4690,4690,0
20250418,104000,49744240,4690,4690,4690,4690,0
20250418,103900,49744240,4690,4690,4690,4690,0
20250418,103800,49744240,4690,4660,4690,4660,67
20250418,103700,49431720,4700,4695,4700,4695,2
20250418,103600,49422325,4710,4710,4710,4710,0
20250418,103500,49422325,4710,4710,4710,4710,0
20250418,103400,49422325,4710,4710,4710,4710,0
20250418,103300,49422325,4710,4710,4710,4710,0
20250418,103200,49422325,4710,4710,4710,4710,0
20250418,103100,49422325,4710,4710,4710,4710,0
20250418,103000,49422325,4710,4650,4710,4640,380
20250418,102900,47654045,4650,4710,4710,4650,2223
20250418,102800,37263395,4720,4720,4720,4720,0
20250418,102700,37263395,4720,4720,4720,4720,0
20250418,102600,37263395,4720,4720,4720,4720,0
20250418,102500,37263395,4720,4720,4720,4720,0
20250418,102400,37263395,4720,4720,4720,4720,0
20250418,102300,37263395,4720,4720,4720,4720,0
20250418,102200,37263395,4720,4720,4720,4720,0
20250418,102100,37263395,4720,4720,4720,4720,0
20250418,102000,37263395,4720,4720,4720,4720,10
20250418,101900,37216195,4685,4685,4685,4685,10
20250418,101800,37169345,4720,4720,4720,4720,0
20250418,101700,37169345,4720,4720,4720,4720,0
20250418,101600,37169345,4720,4720,4720,4720,0
20250418,101500,37169345,4720,4720,4720,4720,1
20250418,101400,37164625,4725,4725,4725,4725,0
20250418,101300,37164625,4725,4725,4725,4725,0
20250418,101200,37164625,4725,4725,4725,4725,100
20250418,101100,36692125,4725,4725,4725,4725,0
20250418,101000,36692125,4725,4725,4725,4725,0
20250418,100900,36692125,4725,4725,4725,4725,0
20250418,100800,36692125,4725,4725,4725,4725,0
20250418,100700,36692125,4725,4725,4725,4725,0
20250418,100600,36692125,4725,4725,4725,4725,0
20250418,100500,36692125,4725,4725,4725,4725,0
20250418,100400,36692125,4725,4725,4725,4725,0
20250418,100300,36692125,4725,4725,4725,4725,0
20250418,100200,36692125,4725,4725,4725,4725,0
20250418,100100,36692125,4725,4725,4725,4725,268
20250418,100000,35425825,4725,4725,4725,4725,0
20250418,095900,35425825,4725,4725,4725,4725,0
20250418,095800,35425825,4725,4725,4725,4725,0
20250418,095700,35425825,4725,4725,4725,4725,0
20250418,095600,35425825,4725,4725,4725,4725,3
20250418,095500,35411650,4725,4725,4725,4725,0
20250418,095400,35411650,4725,4725,4725,4725,0
20250418,095300,35411650,4725,4725,4725,4725,0
20250418,095200,35411650,4725,4725,4725,4725,0
20250418,095100,35411650,4725,4720,4725,4720,12
20250418,095000,35354970,4690,4690,4690,4690,9
20250418,094900,35312760,4725,4725,4725,4725,10
20250418,094800,35265510,4725,4725,4725,4725,0
20250418,094700,35265510,4725,4725,4725,4725,1
20250418,094600,35260785,4725,4725,4725,4725,2
20250418,094500,35251335,4725,4725,4725,4725,1
20250418,094400,35246610,4735,4735,4735,4735,0
20250418,094300,35246610,4735,4735,4735,4735,0
20250418,094200,35246610,4735,4735,4735,4735,0
20250418,094100,35246610,4735,4735,4735,4735,0
20250418,094000,35246610,4735,4735,4735,4735,0
20250418,093900,35246610,4735,4735,4735,4735,21
20250418,093800,35147175,4735,4680,4750,4680,429
20250418,093700,33119015,4685,4660,4685,4660,213
20250418,093600,32126110,4660,4660,4685,4660,808
20250418,093500,28360190,4640,4660,4660,4630,927
20250418,093400,24050340,4690,4695,4695,4665,715
20250418,093300,20700475,4700,4735,4735,4700,1472
20250418,093200,13773285,4750,4735,4750,4735,110
20250418,093100,13252285,4750,4745,4750,4745,50
20250418,093000,13014985,4735,4735,4735,4735,63
20250418,092900,12716680,4735,4735,4735,4735,0
20250418,092800,12716680,4735,4735,4735,4735,0
20250418,092700,12716680,4735,4735,4735,4735,0
20250418,092600,12716680,4735,4735,4735,4735,12
20250418,092500,12659860,4710,4710,4710,4710,424
20250418,092400,10662820,4710,4710,4710,4710,392
20250418,092300,8816500,4725,4735,4735,4725,305
20250418,092200,7374385,4735,4740,4740,4735,680
20250418,092100,4153640,4745,4745,4745,4745,0
20250418,092000,4153640,4745,4745,4745,4745,134
20250418,091900,3517810,4785,4785,4785,4785,0
20250418,091800,3517810,4785,4785,4785,4785,0
20250418,091700,3517810,4785,4785,4785,4785,0
20250418,091600,3517810,4785,4785,4785,4785,0
20250418,091500,3517810,4785,4785,4785,4785,0
20250418,091400,3517810,4785,4735,4785,4735,132
20250418,091300,2890670,4780,4780,4780,4780,0
20250418,091200,2890670,4780,4780,4780,4780,0
20250418,091100,2890670,4780,4780,4780,4780,2
20250418,091000,2881110,4785,4785,4785,4785,0
20250418,090900,2881110,4785,4760,4785,4735,89
20250418,090800,2458135,4795,4795,4795,4795,0
20250418,090700,2458135,4795,4795,4795,4795,0
20250418,090600,2458135,4795,4795,4795,4795,37
20250418,090500,2280720,4795,4795,4795,4795,0
20250418,090400,2280720,4795,4795,4795,4795,10
20250418,090300,2232770,4760,4760,4760,4735,176
20250418,090200,1398810,4800,4800,4800,4800,0
20250418,090100,1398810,4800,4850,4855,4800,286
20250418,090000,24000,4800,4800,4800,4800,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 210400 156541815 4750 4750 4750 4750 1127
3 20250418 210300 156541815 4750 4750 4750 4750 0
4 20250418 210200 156541815 4750 4750 4750 4750 0
5 20250418 210100 156541815 4750 4750 4750 4750 0
6 20250418 210000 156541815 4750 4750 4750 4750 0
7 20250418 205900 156541815 4750 4750 4750 4750 0
8 20250418 205800 156541815 4750 4750 4750 4750 0
9 20250418 205700 156541815 4750 4750 4750 4750 0
10 20250418 205600 156541815 4750 4750 4750 4750 0
11 20250418 205500 156541815 4750 4750 4750 4750 0
12 20250418 205400 156541815 4750 4750 4750 4750 0
13 20250418 205300 156541815 4750 4750 4750 4750 0
14 20250418 205200 156541815 4750 4750 4750 4750 0
15 20250418 205100 156541815 4750 4750 4750 4750 0
16 20250418 205000 156541815 4750 4750 4750 4750 0
17 20250418 204900 156541815 4750 4750 4750 4750 0
18 20250418 204800 156541815 4750 4750 4750 4750 0
19 20250418 204700 156541815 4750 4750 4750 4750 0
20 20250418 204600 156541815 4750 4750 4750 4750 0
21 20250418 204500 156541815 4750 4750 4750 4750 0
22 20250418 204400 156541815 4750 4750 4750 4750 0
23 20250418 204300 156541815 4750 4750 4750 4750 0
24 20250418 204200 156541815 4750 4750 4750 4750 0
25 20250418 204100 156541815 4750 4750 4750 4750 0
26 20250418 204000 156541815 4750 4750 4750 4750 0
27 20250418 203900 156541815 4750 4750 4750 4750 0
28 20250418 203800 156541815 4750 4750 4750 4750 0
29 20250418 203700 156541815 4750 4750 4750 4750 0
30 20250418 203600 156541815 4750 4750 4750 4750 0
31 20250418 203500 156541815 4750 4750 4750 4750 0
32 20250418 203400 156541815 4750 4750 4750 4750 1127
33 20250418 203300 156541815 4750 4750 4750 4750 0
34 20250418 203200 156541815 4750 4750 4750 4750 0
35 20250418 203100 156541815 4750 4750 4750 4750 0
36 20250418 203000 156541815 4750 4750 4750 4750 0
37 20250418 202900 156541815 4750 4750 4750 4750 0
38 20250418 202800 156541815 4750 4750 4750 4750 0
39 20250418 202700 156541815 4750 4750 4750 4750 0
40 20250418 202600 156541815 4750 4750 4750 4750 0
41 20250418 202500 156541815 4750 4750 4750 4750 0
42 20250418 202400 156541815 4750 4750 4750 4750 0
43 20250418 202300 156541815 4750 4750 4750 4750 0
44 20250418 202200 156541815 4750 4750 4750 4750 0
45 20250418 202100 156541815 4750 4750 4750 4750 0
46 20250418 202000 156541815 4750 4750 4750 4750 0
47 20250418 201900 156541815 4750 4750 4750 4750 0
48 20250418 201800 156541815 4750 4750 4750 4750 0
49 20250418 201700 156541815 4750 4750 4750 4750 0
50 20250418 201600 156541815 4750 4750 4750 4750 0
51 20250418 201500 156541815 4750 4750 4750 4750 0
52 20250418 201400 156541815 4750 4750 4750 4750 0
53 20250418 201300 156541815 4750 4750 4750 4750 0
54 20250418 201200 156541815 4750 4750 4750 4750 0
55 20250418 201100 156541815 4750 4750 4750 4750 0
56 20250418 201000 156541815 4750 4750 4750 4750 0
57 20250418 200900 156541815 4750 4750 4750 4750 0
58 20250418 200800 156541815 4750 4750 4750 4750 0
59 20250418 200700 156541815 4750 4750 4750 4750 0
60 20250418 200600 156541815 4750 4750 4750 4750 0
61 20250418 200500 156541815 4750 4750 4750 4750 0
62 20250418 200400 156541815 4750 4750 4750 4750 1127
63 20250418 200300 156541815 4750 4750 4750 4750 0
64 20250418 200200 156541815 4750 4750 4750 4750 0
65 20250418 200100 156541815 4750 4750 4750 4750 0
66 20250418 200000 156541815 4750 4750 4750 4750 0
67 20250418 195900 156541815 4750 4750 4750 4750 0
68 20250418 195800 156541815 4750 4750 4750 4750 0
69 20250418 195700 156541815 4750 4750 4750 4750 0
70 20250418 195600 156541815 4750 4750 4750 4750 0
71 20250418 195500 156541815 4750 4750 4750 4750 0
72 20250418 195400 156541815 4750 4750 4750 4750 0
73 20250418 195300 156541815 4750 4750 4750 4750 0
74 20250418 195200 156541815 4750 4750 4750 4750 0
75 20250418 195100 156541815 4750 4750 4750 4750 0
76 20250418 195000 156541815 4750 4750 4750 4750 0
77 20250418 194900 156541815 4750 4750 4750 4750 0
78 20250418 194800 156541815 4750 4750 4750 4750 0
79 20250418 194700 156541815 4750 4750 4750 4750 0
80 20250418 194600 156541815 4750 4750 4750 4750 0
81 20250418 194500 156541815 4750 4750 4750 4750 0
82 20250418 194400 156541815 4750 4750 4750 4750 0
83 20250418 194300 156541815 4750 4750 4750 4750 0
84 20250418 194200 156541815 4750 4750 4750 4750 0
85 20250418 194100 156541815 4750 4750 4750 4750 0
86 20250418 194000 156541815 4750 4750 4750 4750 0
87 20250418 193900 156541815 4750 4750 4750 4750 0
88 20250418 193800 156541815 4750 4750 4750 4750 0
89 20250418 193700 156541815 4750 4750 4750 4750 0
90 20250418 193600 156541815 4750 4750 4750 4750 0
91 20250418 193500 156541815 4750 4750 4750 4750 0
92 20250418 193400 156541815 4750 4750 4750 4750 1127
93 20250418 193300 156541815 4750 4750 4750 4750 0
94 20250418 193200 156541815 4750 4750 4750 4750 0
95 20250418 193100 156541815 4750 4750 4750 4750 0
96 20250418 193000 156541815 4750 4750 4750 4750 0
97 20250418 192900 156541815 4750 4750 4750 4750 0
98 20250418 192800 156541815 4750 4750 4750 4750 0
99 20250418 192700 156541815 4750 4750 4750 4750 0
100 20250418 192600 156541815 4750 4750 4750 4750 0
101 20250418 192500 156541815 4750 4750 4750 4750 0
102 20250418 192400 156541815 4750 4750 4750 4750 0
103 20250418 192300 156541815 4750 4750 4750 4750 0
104 20250418 192200 156541815 4750 4750 4750 4750 0
105 20250418 192100 156541815 4750 4750 4750 4750 0
106 20250418 192000 156541815 4750 4750 4750 4750 0
107 20250418 191900 156541815 4750 4750 4750 4750 0
108 20250418 191800 156541815 4750 4750 4750 4750 0
109 20250418 191700 156541815 4750 4750 4750 4750 0
110 20250418 191600 156541815 4750 4750 4750 4750 0
111 20250418 191500 156541815 4750 4750 4750 4750 0
112 20250418 191400 156541815 4750 4750 4750 4750 0
113 20250418 191300 156541815 4750 4750 4750 4750 0
114 20250418 191200 156541815 4750 4750 4750 4750 0
115 20250418 191100 156541815 4750 4750 4750 4750 0
116 20250418 191000 156541815 4750 4750 4750 4750 0
117 20250418 190900 156541815 4750 4750 4750 4750 0
118 20250418 190800 156541815 4750 4750 4750 4750 0
119 20250418 190700 156541815 4750 4750 4750 4750 0
120 20250418 190600 156541815 4750 4750 4750 4750 0
121 20250418 190500 156541815 4750 4750 4750 4750 0
122 20250418 190400 156541815 4750 4750 4750 4750 1127
123 20250418 190300 156541815 4750 4750 4750 4750 0
124 20250418 190200 156541815 4750 4750 4750 4750 0
125 20250418 190100 156541815 4750 4750 4750 4750 0
126 20250418 190000 156541815 4750 4750 4750 4750 0
127 20250418 185900 156541815 4750 4750 4750 4750 0
128 20250418 185800 156541815 4750 4750 4750 4750 0
129 20250418 185700 156541815 4750 4750 4750 4750 0
130 20250418 185600 156541815 4750 4750 4750 4750 0
131 20250418 185500 156541815 4750 4750 4750 4750 0
132 20250418 185400 156541815 4750 4750 4750 4750 0
133 20250418 185300 156541815 4750 4750 4750 4750 0
134 20250418 185200 156541815 4750 4750 4750 4750 0
135 20250418 185100 156541815 4750 4750 4750 4750 0
136 20250418 185000 156541815 4750 4750 4750 4750 0
137 20250418 184900 156541815 4750 4750 4750 4750 0
138 20250418 184800 156541815 4750 4750 4750 4750 0
139 20250418 184700 156541815 4750 4750 4750 4750 0
140 20250418 184600 156541815 4750 4750 4750 4750 0
141 20250418 184500 156541815 4750 4750 4750 4750 0
142 20250418 184400 156541815 4750 4750 4750 4750 0
143 20250418 184300 156541815 4750 4750 4750 4750 0
144 20250418 184200 156541815 4750 4750 4750 4750 0
145 20250418 184100 156541815 4750 4750 4750 4750 0
146 20250418 184000 156541815 4750 4750 4750 4750 0
147 20250418 183900 156541815 4750 4750 4750 4750 0
148 20250418 183800 156541815 4750 4750 4750 4750 0
149 20250418 183700 156541815 4750 4750 4750 4750 0
150 20250418 183600 156541815 4750 4750 4750 4750 0
151 20250418 183500 156541815 4750 4750 4750 4750 0
152 20250418 183400 156541815 4750 4750 4750 4750 1127
153 20250418 183300 156541815 4750 4750 4750 4750 0
154 20250418 183200 156541815 4750 4750 4750 4750 0
155 20250418 183100 156541815 4750 4750 4750 4750 0
156 20250418 183000 156541815 4750 4750 4750 4750 0
157 20250418 182900 156541815 4750 4750 4750 4750 0
158 20250418 182800 156541815 4750 4750 4750 4750 0
159 20250418 182700 156541815 4750 4750 4750 4750 0
160 20250418 182600 156541815 4750 4750 4750 4750 0
161 20250418 182500 156541815 4750 4750 4750 4750 0
162 20250418 182400 156541815 4750 4750 4750 4750 0
163 20250418 182300 156541815 4750 4750 4750 4750 0
164 20250418 182200 156541815 4750 4750 4750 4750 0
165 20250418 182100 156541815 4750 4750 4750 4750 0
166 20250418 182000 156541815 4750 4750 4750 4750 0
167 20250418 181900 156541815 4750 4750 4750 4750 0
168 20250418 181800 156541815 4750 4750 4750 4750 0
169 20250418 181700 156541815 4750 4750 4750 4750 0
170 20250418 181600 156541815 4750 4750 4750 4750 0
171 20250418 181500 156541815 4750 4750 4750 4750 0
172 20250418 181400 156541815 4750 4750 4750 4750 0
173 20250418 181300 156541815 4750 4750 4750 4750 0
174 20250418 181200 156541815 4750 4750 4750 4750 0
175 20250418 181100 156541815 4750 4750 4750 4750 0
176 20250418 181000 156541815 4750 4750 4750 4750 0
177 20250418 180900 156541815 4750 4750 4750 4750 0
178 20250418 180800 156541815 4750 4750 4750 4750 0
179 20250418 180700 156541815 4750 4750 4750 4750 0
180 20250418 180600 156541815 4750 4750 4750 4750 0
181 20250418 180500 156541815 4750 4750 4750 4750 0
182 20250418 180400 156541815 4750 4750 4750 4750 1127
183 20250418 180300 156541815 4750 4750 4750 4750 0
184 20250418 180200 156541815 4750 4750 4750 4750 0
185 20250418 180100 156541815 4750 4750 4750 4750 0
186 20250418 180000 156541815 4750 4750 4750 4750 0
187 20250418 175900 156541815 4750 4750 4750 4750 0
188 20250418 175800 156541815 4750 4750 4750 4750 0
189 20250418 175700 156541815 4750 4750 4750 4750 0
190 20250418 175600 156541815 4750 4750 4750 4750 0
191 20250418 175500 156541815 4750 4750 4750 4750 0
192 20250418 175400 156541815 4750 4750 4750 4750 0
193 20250418 175300 156541815 4750 4750 4750 4750 0
194 20250418 175200 156541815 4750 4750 4750 4750 0
195 20250418 175100 156541815 4750 4750 4750 4750 0
196 20250418 175000 156541815 4750 4750 4750 4750 0
197 20250418 174900 156541815 4750 4750 4750 4750 0
198 20250418 174800 156541815 4750 4750 4750 4750 0
199 20250418 174700 156541815 4750 4750 4750 4750 0
200 20250418 174600 156541815 4750 4750 4750 4750 0
201 20250418 174500 156541815 4750 4750 4750 4750 0
202 20250418 174400 156541815 4750 4750 4750 4750 0
203 20250418 174300 156541815 4750 4750 4750 4750 0
204 20250418 174200 156541815 4750 4750 4750 4750 0
205 20250418 174100 156541815 4750 4750 4750 4750 0
206 20250418 174000 156541815 4750 4750 4750 4750 0
207 20250418 173900 156541815 4750 4750 4750 4750 0
208 20250418 173800 156541815 4750 4750 4750 4750 0
209 20250418 173700 156541815 4750 4750 4750 4750 0
210 20250418 173600 156541815 4750 4750 4750 4750 0
211 20250418 173500 156541815 4750 4750 4750 4750 0
212 20250418 173400 156541815 4750 4750 4750 4750 1127
213 20250418 173300 156541815 4750 4750 4750 4750 0
214 20250418 173200 156541815 4750 4750 4750 4750 0
215 20250418 173100 156541815 4750 4750 4750 4750 0
216 20250418 173000 156541815 4750 4750 4750 4750 0
217 20250418 172900 156541815 4750 4750 4750 4750 0
218 20250418 172800 156541815 4750 4750 4750 4750 0
219 20250418 172700 156541815 4750 4750 4750 4750 0
220 20250418 172600 156541815 4750 4750 4750 4750 0
221 20250418 172500 156541815 4750 4750 4750 4750 0
222 20250418 172400 156541815 4750 4750 4750 4750 0
223 20250418 172300 156541815 4750 4750 4750 4750 0
224 20250418 172200 156541815 4750 4750 4750 4750 0
225 20250418 172100 156541815 4750 4750 4750 4750 0
226 20250418 172000 156541815 4750 4750 4750 4750 0
227 20250418 171900 156541815 4750 4750 4750 4750 0
228 20250418 171800 156541815 4750 4750 4750 4750 0
229 20250418 171700 156541815 4750 4750 4750 4750 0
230 20250418 171600 156541815 4750 4750 4750 4750 0
231 20250418 171500 156541815 4750 4750 4750 4750 0
232 20250418 171400 156541815 4750 4750 4750 4750 0
233 20250418 171300 156541815 4750 4750 4750 4750 0
234 20250418 171200 156541815 4750 4750 4750 4750 0
235 20250418 171100 156541815 4750 4750 4750 4750 0
236 20250418 171000 156541815 4750 4750 4750 4750 0
237 20250418 170900 156541815 4750 4750 4750 4750 0
238 20250418 170800 156541815 4750 4750 4750 4750 0
239 20250418 170700 156541815 4750 4750 4750 4750 0
240 20250418 170600 156541815 4750 4750 4750 4750 0
241 20250418 170500 156541815 4750 4750 4750 4750 0
242 20250418 170400 156541815 4750 4750 4750 4750 1127
243 20250418 170300 156541815 4750 4750 4750 4750 0
244 20250418 170200 156541815 4750 4750 4750 4750 0
245 20250418 170100 156541815 4750 4750 4750 4750 0
246 20250418 170000 156541815 4750 4750 4750 4750 0
247 20250418 165900 156541815 4750 4750 4750 4750 0
248 20250418 165800 156541815 4750 4750 4750 4750 0
249 20250418 165700 156541815 4750 4750 4750 4750 0
250 20250418 165600 156541815 4750 4750 4750 4750 0
251 20250418 165500 156541815 4750 4750 4750 4750 0
252 20250418 165400 156541815 4750 4750 4750 4750 0
253 20250418 165300 156541815 4750 4750 4750 4750 0
254 20250418 165200 156541815 4750 4750 4750 4750 0
255 20250418 165100 156541815 4750 4750 4750 4750 0
256 20250418 165000 156541815 4750 4750 4750 4750 0
257 20250418 164900 156541815 4750 4750 4750 4750 0
258 20250418 164800 156541815 4750 4750 4750 4750 0
259 20250418 164700 156541815 4750 4750 4750 4750 0
260 20250418 164600 156541815 4750 4750 4750 4750 0
261 20250418 164500 156541815 4750 4750 4750 4750 0
262 20250418 164400 156541815 4750 4750 4750 4750 0
263 20250418 164300 156541815 4750 4750 4750 4750 0
264 20250418 164200 156541815 4750 4750 4750 4750 0
265 20250418 164100 156541815 4750 4750 4750 4750 0
266 20250418 164000 156541815 4750 4750 4750 4750 0
267 20250418 163900 156541815 4750 4750 4750 4750 0
268 20250418 163800 156541815 4750 4750 4750 4750 0
269 20250418 163700 156541815 4750 4750 4750 4750 0
270 20250418 163600 156541815 4750 4750 4750 4750 0
271 20250418 163500 156541815 4750 4750 4750 4750 0
272 20250418 163400 156541815 4750 4750 4750 4750 1127
273 20250418 163300 156541815 4750 4750 4750 4750 0
274 20250418 163200 156541815 4750 4750 4750 4750 0
275 20250418 163100 156541815 4750 4750 4750 4750 0
276 20250418 163000 156541815 4750 4750 4750 4750 0
277 20250418 162900 156541815 4750 4750 4750 4750 0
278 20250418 162800 156541815 4750 4750 4750 4750 0
279 20250418 162700 156541815 4750 4750 4750 4750 0
280 20250418 162600 156541815 4750 4750 4750 4750 0
281 20250418 162500 156541815 4750 4750 4750 4750 0
282 20250418 162400 156541815 4750 4750 4750 4750 0
283 20250418 162300 156541815 4750 4750 4750 4750 0
284 20250418 162200 156541815 4750 4750 4750 4750 0
285 20250418 162100 156541815 4750 4750 4750 4750 0
286 20250418 162000 156541815 4750 4750 4750 4750 0
287 20250418 161900 156541815 4750 4750 4750 4750 0
288 20250418 161800 156541815 4750 4750 4750 4750 0
289 20250418 161700 156541815 4750 4750 4750 4750 0
290 20250418 161600 156541815 4750 4750 4750 4750 0
291 20250418 161500 156541815 4750 4750 4750 4750 0
292 20250418 161400 156541815 4750 4750 4750 4750 0
293 20250418 161300 156541815 4750 4750 4750 4750 0
294 20250418 161200 156541815 4750 4750 4750 4750 0
295 20250418 161100 156541815 4750 4750 4750 4750 0
296 20250418 161000 156541815 4750 4750 4750 4750 0
297 20250418 160900 156541815 4750 4750 4750 4750 0
298 20250418 160800 156541815 4750 4750 4750 4750 0
299 20250418 160700 156541815 4750 4750 4750 4750 0
300 20250418 160600 156541815 4750 4750 4750 4750 0
301 20250418 160500 156541815 4750 4750 4750 4750 0
302 20250418 160400 156541815 4750 4750 4750 4750 1127
303 20250418 160300 156541815 4750 4750 4750 4750 0
304 20250418 160200 156541815 4750 4750 4750 4750 0
305 20250418 160100 156541815 4750 4750 4750 4750 0
306 20250418 160000 156541815 4750 4750 4750 4750 0
307 20250418 155900 156541815 4750 4750 4750 4750 0
308 20250418 155800 156541815 4750 4750 4750 4750 0
309 20250418 155700 156541815 4750 4750 4750 4750 0
310 20250418 155600 156541815 4750 4750 4750 4750 0
311 20250418 155500 156541815 4750 4750 4750 4750 0
312 20250418 155400 156541815 4750 4750 4750 4750 0
313 20250418 155300 156541815 4750 4750 4750 4750 0
314 20250418 155200 156541815 4750 4750 4750 4750 0
315 20250418 155100 156541815 4750 4750 4750 4750 0
316 20250418 155000 156541815 4750 4750 4750 4750 0
317 20250418 154900 156541815 4750 4750 4750 4750 0
318 20250418 154800 156541815 4750 4750 4750 4750 0
319 20250418 154700 156541815 4750 4750 4750 4750 0
320 20250418 154600 156541815 4750 4750 4750 4750 0
321 20250418 154500 156541815 4750 4750 4750 4750 0
322 20250418 154400 156541815 4750 4750 4750 4750 0
323 20250418 154300 156541815 4750 4750 4750 4750 0
324 20250418 154200 156541815 4750 4750 4750 4750 0
325 20250418 154100 156541815 4750 4750 4750 4750 0
326 20250418 154000 156541815 4750 4750 4750 4750 0
327 20250418 153900 156541815 4750 4750 4750 4750 0
328 20250418 153800 156541815 4750 4750 4750 4750 0
329 20250418 153700 156541815 4750 4750 4750 4750 0
330 20250418 153600 156541815 4750 4750 4750 4750 0
331 20250418 153500 156541815 4750 4750 4750 4750 0
332 20250418 153400 156541815 4750 4750 4750 4750 1127
333 20250418 153300 156541815 4750 4750 4750 4750 0
334 20250418 153200 156541815 4750 4750 4750 4750 0
335 20250418 153100 156541815 4750 4750 4750 4750 0
336 20250418 153000 156541815 4750 4750 4750 4750 1127
337 20250418 152900 151188565 4780 4780 4780 4780 0
338 20250418 152800 151188565 4780 4780 4780 4780 0
339 20250418 152700 151188565 4780 4780 4780 4780 0
340 20250418 152600 151188565 4780 4780 4780 4780 0
341 20250418 152500 151188565 4780 4780 4780 4780 0
342 20250418 152400 151188565 4780 4780 4780 4780 0
343 20250418 152300 151188565 4780 4780 4780 4780 0
344 20250418 152200 151188565 4780 4780 4780 4780 0
345 20250418 152100 151188565 4780 4780 4780 4780 0
346 20250418 152000 151188565 4780 4780 4780 4780 0
347 20250418 151900 151188565 4780 4700 4780 4700 570
348 20250418 151800 148490435 4700 4700 4700 4700 0
349 20250418 151700 148490435 4700 4700 4700 4700 1
350 20250418 151600 148485735 4700 4700 4700 4700 0
351 20250418 151500 148485735 4700 4700 4700 4700 120
352 20250418 151400 147921735 4700 4700 4700 4700 0
353 20250418 151300 147921735 4700 4695 4700 4695 10
354 20250418 151200 147874775 4695 4695 4695 4695 96
355 20250418 151100 147424055 4690 4690 4690 4690 72
356 20250418 151000 147086375 4690 4690 4690 4690 1
357 20250418 150900 147081685 4675 4675 4675 4675 0
358 20250418 150800 147081685 4675 4675 4675 4675 0
359 20250418 150700 147081685 4675 4675 4675 4675 0
360 20250418 150600 147081685 4675 4675 4675 4675 0
361 20250418 150500 147081685 4675 4675 4675 4675 0
362 20250418 150400 147081685 4675 4675 4675 4675 0
363 20250418 150300 147081685 4675 4675 4675 4675 0
364 20250418 150200 147081685 4675 4675 4675 4675 0
365 20250418 150100 147081685 4675 4675 4675 4675 127
366 20250418 150000 146487960 4675 4675 4675 4675 0
367 20250418 145900 146487960 4675 4675 4675 4675 0
368 20250418 145800 146487960 4675 4675 4675 4675 4
369 20250418 145700 146469260 4705 4705 4705 4705 0
370 20250418 145600 146469260 4705 4705 4705 4705 0
371 20250418 145500 146469260 4705 4705 4705 4705 2
372 20250418 145400 146459850 4705 4705 4705 4705 3
373 20250418 145300 146445735 4705 4705 4705 4705 0
374 20250418 145200 146445735 4705 4705 4705 4705 0
375 20250418 145100 146445735 4705 4705 4705 4705 0
376 20250418 145000 146445735 4705 4705 4705 4705 0
377 20250418 144900 146445735 4705 4705 4705 4705 0
378 20250418 144800 146445735 4705 4705 4705 4705 2
379 20250418 144700 146436325 4695 4695 4695 4695 0
380 20250418 144600 146436325 4695 4695 4695 4695 31
381 20250418 144500 146290780 4695 4695 4695 4695 0
382 20250418 144400 146290780 4695 4695 4695 4695 0
383 20250418 144300 146290780 4695 4695 4695 4695 0
384 20250418 144200 146290780 4695 4695 4695 4695 100
385 20250418 144100 145821280 4705 4705 4705 4705 0
386 20250418 144000 145821280 4705 4705 4705 4705 0
387 20250418 143900 145821280 4705 4680 4705 4680 3
388 20250418 143800 145807215 4705 4705 4705 4705 0
389 20250418 143700 145807215 4705 4705 4705 4705 0
390 20250418 143600 145807215 4705 4705 4705 4705 0
391 20250418 143500 145807215 4705 4705 4705 4705 1
392 20250418 143400 145802510 4670 4665 4710 4665 145
393 20250418 143300 145123800 4715 4715 4715 4715 0
394 20250418 143200 145123800 4715 4715 4715 4715 0
395 20250418 143100 145123800 4715 4690 4715 4645 3265
396 20250418 143000 129898890 4720 4720 4720 4720 0
397 20250418 142900 129898890 4720 4720 4720 4720 0
398 20250418 142800 129898890 4720 4720 4720 4720 0
399 20250418 142700 129898890 4720 4720 4720 4720 0
400 20250418 142600 129898890 4720 4715 4720 4715 5
401 20250418 142500 129875300 4685 4685 4685 4685 0
402 20250418 142400 129875300 4685 4685 4685 4685 0
403 20250418 142300 129875300 4685 4685 4685 4685 0
404 20250418 142200 129875300 4685 4685 4685 4685 0
405 20250418 142100 129875300 4685 4685 4685 4685 0
406 20250418 142000 129875300 4685 4685 4685 4685 2
407 20250418 141900 129865930 4730 4730 4730 4730 0
408 20250418 141800 129865930 4730 4730 4730 4730 0
409 20250418 141700 129865930 4730 4730 4730 4730 0
410 20250418 141600 129865930 4730 4730 4730 4730 0
411 20250418 141500 129865930 4730 4730 4730 4730 10
412 20250418 141400 129818630 4680 4680 4680 4680 0
413 20250418 141300 129818630 4680 4685 4685 4680 299
414 20250418 141200 128419265 4740 4730 4740 4730 20
415 20250418 141100 128324590 4690 4690 4690 4690 0
416 20250418 141000 128324590 4690 4685 4690 4680 201
417 20250418 140900 127383685 4685 4685 4685 4685 0
418 20250418 140800 127383685 4685 4685 4685 4685 0
419 20250418 140700 127383685 4685 4695 4695 4685 256
420 20250418 140600 126184300 4685 4685 4685 4685 0
421 20250418 140500 126184300 4685 4685 4685 4685 0
422 20250418 140400 126184300 4685 4685 4685 4685 0
423 20250418 140300 126184300 4685 4685 4685 4685 0
424 20250418 140200 126184300 4685 4685 4685 4685 0
425 20250418 140100 126184300 4685 4685 4685 4685 0
426 20250418 140000 126184300 4685 4685 4685 4685 0
427 20250418 135900 126184300 4685 4685 4685 4685 0
428 20250418 135800 126184300 4685 4685 4685 4685 5
429 20250418 135700 126160875 4685 4685 4685 4685 0
430 20250418 135600 126160875 4685 4685 4685 4685 2
431 20250418 135500 126151505 4730 4730 4730 4730 1
432 20250418 135400 126146775 4690 4690 4690 4690 0
433 20250418 135300 126146775 4690 4690 4690 4690 0
434 20250418 135200 126146775 4690 4690 4690 4690 0
435 20250418 135100 126146775 4690 4735 4735 4690 107
436 20250418 135000 125640445 4740 4740 4740 4740 0
437 20250418 134900 125640445 4740 4740 4740 4740 0
438 20250418 134800 125640445 4740 4740 4740 4740 0
439 20250418 134700 125640445 4740 4740 4740 4740 0
440 20250418 134600 125640445 4740 4740 4740 4740 0
441 20250418 134500 125640445 4740 4740 4740 4740 0
442 20250418 134400 125640445 4740 4740 4740 4740 1
443 20250418 134300 125635705 4695 4695 4695 4695 0
444 20250418 134200 125635705 4695 4695 4695 4695 0
445 20250418 134100 125635705 4695 4695 4695 4695 0
446 20250418 134000 125635705 4695 4695 4695 4695 1
447 20250418 133900 125631010 4740 4740 4740 4740 0
448 20250418 133800 125631010 4740 4740 4740 4740 0
449 20250418 133700 125631010 4740 4740 4740 4740 0
450 20250418 133600 125631010 4740 4740 4740 4740 0
451 20250418 133500 125631010 4740 4740 4740 4740 0
452 20250418 133400 125631010 4740 4740 4740 4740 0
453 20250418 133300 125631010 4740 4740 4740 4740 0
454 20250418 133200 125631010 4740 4740 4740 4740 0
455 20250418 133100 125631010 4740 4740 4740 4740 0
456 20250418 133000 125631010 4740 4740 4740 4740 0
457 20250418 132900 125631010 4740 4740 4740 4740 0
458 20250418 132800 125631010 4740 4740 4740 4740 0
459 20250418 132700 125631010 4740 4740 4740 4740 0
460 20250418 132600 125631010 4740 4740 4740 4740 0
461 20250418 132500 125631010 4740 4740 4740 4740 0
462 20250418 132400 125631010 4740 4740 4740 4740 0
463 20250418 132300 125631010 4740 4740 4740 4740 0
464 20250418 132200 125631010 4740 4740 4740 4740 10
465 20250418 132100 125583610 4740 4740 4740 4740 0
466 20250418 132000 125583610 4740 4740 4740 4740 0
467 20250418 131900 125583610 4740 4740 4740 4740 0
468 20250418 131800 125583610 4740 4740 4740 4740 0
469 20250418 131700 125583610 4740 4740 4740 4740 0
470 20250418 131600 125583610 4740 4740 4740 4740 0
471 20250418 131500 125583610 4740 4740 4740 4740 0
472 20250418 131400 125583610 4740 4735 4740 4735 200
473 20250418 131300 124635910 4735 4735 4735 4735 0
474 20250418 131200 124635910 4735 4720 4740 4685 68
475 20250418 131100 124314830 4720 4700 4720 4670 106
476 20250418 131000 123815605 4700 4700 4700 4700 0
477 20250418 130900 123815605 4700 4700 4700 4700 0
478 20250418 130800 123815605 4700 4700 4700 4700 20
479 20250418 130700 123721605 4700 4700 4700 4700 0
480 20250418 130600 123721605 4700 4700 4700 4700 0
481 20250418 130500 123721605 4700 4700 4700 4700 0
482 20250418 130400 123721605 4700 4700 4700 4700 2
483 20250418 130300 123712205 4700 4700 4700 4700 0
484 20250418 130200 123712205 4700 4700 4700 4700 0
485 20250418 130100 123712205 4700 4700 4700 4700 261
486 20250418 130000 122485505 4700 4700 4700 4700 0
487 20250418 125900 122485505 4700 4700 4700 4700 0
488 20250418 125800 122485505 4700 4700 4700 4700 0
489 20250418 125700 122485505 4700 4690 4700 4690 200
490 20250418 125600 121546430 4690 4690 4690 4690 0
491 20250418 125500 121546430 4690 4690 4690 4690 2
492 20250418 125400 121537050 4690 4690 4690 4690 440
493 20250418 125300 119473450 4690 4690 4690 4690 0
494 20250418 125200 119473450 4690 4690 4690 4690 0
495 20250418 125100 119473450 4690 4690 4690 4690 0
496 20250418 125000 119473450 4690 4670 4690 4670 60
497 20250418 124900 119192380 4655 4655 4655 4655 130
498 20250418 124800 118587230 4655 4655 4655 4655 0
499 20250418 124700 118587230 4655 4655 4655 4655 0
500 20250418 124600 118587230 4655 4655 4655 4655 85
501 20250418 124500 118191555 4650 4650 4650 4650 69
502 20250418 124400 117870705 4645 4645 4645 4645 0
503 20250418 124300 117870705 4645 4645 4645 4645 0
504 20250418 124200 117870705 4645 4645 4645 4645 128
505 20250418 124100 117276145 4645 4645 4645 4645 3
506 20250418 124000 117262210 4645 4645 4645 4630 42
507 20250418 123900 117067450 4640 4640 4640 4640 84
508 20250418 123800 116677690 4640 4640 4640 4640 0
509 20250418 123700 116677690 4640 4640 4640 4640 1
510 20250418 123600 116673050 4645 4645 4645 4645 0
511 20250418 123500 116673050 4645 4645 4645 4645 0
512 20250418 123400 116673050 4645 4645 4645 4645 34
513 20250418 123300 116515120 4645 4645 4645 4645 50
514 20250418 123200 116282870 4640 4640 4640 4640 0
515 20250418 123100 116282870 4640 4640 4640 4640 50
516 20250418 123000 116050870 4640 4640 4640 4640 0
517 20250418 122900 116050870 4640 4640 4640 4640 25
518 20250418 122800 115934870 4645 4645 4645 4645 2
519 20250418 122700 115925580 4650 4630 4650 4610 2549
520 20250418 122600 104158675 4630 4630 4630 4630 0
521 20250418 122500 104158675 4630 4630 4630 4630 0
522 20250418 122400 104158675 4630 4630 4630 4630 0
523 20250418 122300 104158675 4630 4630 4630 4630 0
524 20250418 122200 104158675 4630 4630 4630 4630 0
525 20250418 122100 104158675 4630 4665 4665 4630 206
526 20250418 122000 103204055 4665 4650 4665 4620 120
527 20250418 121900 102648685 4665 4665 4665 4665 82
528 20250418 121800 102266155 4655 4675 4675 4655 122
529 20250418 121700 101698195 4680 4680 4680 4680 0
530 20250418 121600 101698195 4680 4680 4680 4680 0
531 20250418 121500 101698195 4680 4680 4680 4680 1
532 20250418 121400 101693515 4685 4685 4685 4685 1
533 20250418 121300 101688830 4695 4655 4695 4655 100
534 20250418 121200 101221850 4655 4655 4655 4655 25
535 20250418 121100 101105475 4630 4655 4655 4630 5
536 20250418 121000 101082225 4655 4655 4655 4655 0
537 20250418 120900 101082225 4655 4655 4655 4655 1
538 20250418 120800 101077570 4655 4620 4655 4620 101
539 20250418 120700 100607790 4620 4645 4645 4620 3153
540 20250418 120600 86018540 4650 4650 4650 4650 50
541 20250418 120500 85786040 4650 4645 4650 4645 68
542 20250418 120400 85469925 4650 4650 4655 4650 76
543 20250418 120300 85116520 4650 4650 4650 4650 142
544 20250418 120200 84456220 4660 4690 4690 4655 2160
545 20250418 120100 74376280 4735 4735 4735 4735 1
546 20250418 120000 74371545 4735 4735 4735 4735 2
547 20250418 115900 74362075 4680 4680 4680 4680 243
548 20250418 115800 73224835 4680 4685 4685 4680 231
549 20250418 115700 72142805 4740 4740 4740 4740 0
550 20250418 115600 72142805 4740 4690 4740 4685 980
551 20250418 115500 67546695 4735 4735 4735 4735 253
552 20250418 115400 66348740 4740 4740 4740 4740 9
553 20250418 115300 66306080 4740 4735 4745 4735 52
554 20250418 115200 66059730 4735 4735 4735 4735 0
555 20250418 115100 66059730 4735 4715 4735 4715 50
556 20250418 115000 65823475 4715 4710 4715 4710 400
557 20250418 114900 63938270 4710 4710 4710 4710 0
558 20250418 114800 63938270 4710 4710 4710 4710 0
559 20250418 114700 63938270 4710 4710 4710 4710 0
560 20250418 114600 63938270 4710 4710 4710 4710 0
561 20250418 114500 63938270 4710 4710 4710 4710 1
562 20250418 114400 63933560 4710 4710 4710 4710 0
563 20250418 114300 63933560 4710 4710 4710 4710 10
564 20250418 114200 63886460 4710 4675 4710 4675 42
565 20250418 114100 63689445 4665 4665 4665 4665 49
566 20250418 114000 63460860 4665 4665 4670 4665 107
567 20250418 113900 62961670 4665 4665 4670 4665 27
568 20250418 113800 62835695 4670 4675 4675 4670 134
569 20250418 113700 62209905 4675 4675 4675 4675 0
570 20250418 113600 62209905 4675 4710 4715 4675 198
571 20250418 113500 61283860 4675 4675 4675 4675 86
572 20250418 113400 60881810 4675 4670 4675 4670 117
573 20250418 113300 60335350 4670 4670 4670 4670 4
574 20250418 113200 60316670 4670 4675 4675 4670 38
575 20250418 113100 60139035 4675 4675 4675 4675 95
576 20250418 113000 59694910 4675 4675 4675 4675 148
577 20250418 112900 59003010 4710 4710 4710 4710 0
578 20250418 112800 59003010 4710 4710 4710 4710 0
579 20250418 112700 59003010 4710 4710 4710 4710 0
580 20250418 112600 59003010 4710 4710 4710 4710 0
581 20250418 112500 59003010 4710 4710 4710 4710 10
582 20250418 112400 58955910 4675 4710 4715 4675 101
583 20250418 112300 58480215 4710 4705 4710 4705 800
584 20250418 112200 54712965 4710 4705 4710 4705 260
585 20250418 112100 53489650 4705 4705 4705 4705 0
586 20250418 112000 53489650 4705 4705 4705 4705 0
587 20250418 111900 53489650 4705 4705 4705 4705 0
588 20250418 111800 53489650 4705 4705 4705 4705 0
589 20250418 111700 53489650 4705 4705 4705 4705 0
590 20250418 111600 53489650 4705 4705 4705 4705 0
591 20250418 111500 53489650 4705 4705 4705 4705 0
592 20250418 111400 53489650 4705 4705 4705 4705 0
593 20250418 111300 53489650 4705 4695 4705 4695 20
594 20250418 111200 53395690 4690 4690 4690 4690 531
595 20250418 111100 50905300 4705 4705 4705 4705 0
596 20250418 111000 50905300 4705 4705 4705 4705 2
597 20250418 110900 50895890 4705 4705 4705 4705 44
598 20250418 110800 50688870 4705 4705 4705 4705 0
599 20250418 110700 50688870 4705 4705 4705 4705 1
600 20250418 110600 50684165 4705 4705 4705 4705 60
601 20250418 110500 50401865 4705 4705 4705 4705 0
602 20250418 110400 50401865 4705 4690 4705 4690 3
603 20250418 110300 50387775 4705 4705 4705 4705 0
604 20250418 110200 50387775 4705 4705 4705 4705 0
605 20250418 110100 50387775 4705 4705 4705 4705 0
606 20250418 110000 50387775 4705 4705 4705 4705 0
607 20250418 105900 50387775 4705 4695 4705 4695 30
608 20250418 105800 50246765 4700 4700 4700 4700 3
609 20250418 105700 50232665 4705 4705 4705 4705 0
610 20250418 105600 50232665 4705 4705 4705 4705 0
611 20250418 105500 50232665 4705 4705 4705 4705 0
612 20250418 105400 50232665 4705 4705 4705 4705 2
613 20250418 105300 50223255 4710 4685 4710 4685 100
614 20250418 105200 49753620 4690 4690 4690 4690 0
615 20250418 105100 49753620 4690 4690 4690 4690 0
616 20250418 105000 49753620 4690 4690 4690 4690 0
617 20250418 104900 49753620 4690 4690 4690 4690 0
618 20250418 104800 49753620 4690 4690 4690 4690 0
619 20250418 104700 49753620 4690 4690 4690 4690 0
620 20250418 104600 49753620 4690 4690 4690 4690 0
621 20250418 104500 49753620 4690 4690 4690 4690 0
622 20250418 104400 49753620 4690 4690 4690 4690 0
623 20250418 104300 49753620 4690 4690 4690 4690 0
624 20250418 104200 49753620 4690 4690 4690 4690 2
625 20250418 104100 49744240 4690 4690 4690 4690 0
626 20250418 104000 49744240 4690 4690 4690 4690 0
627 20250418 103900 49744240 4690 4690 4690 4690 0
628 20250418 103800 49744240 4690 4660 4690 4660 67
629 20250418 103700 49431720 4700 4695 4700 4695 2
630 20250418 103600 49422325 4710 4710 4710 4710 0
631 20250418 103500 49422325 4710 4710 4710 4710 0
632 20250418 103400 49422325 4710 4710 4710 4710 0
633 20250418 103300 49422325 4710 4710 4710 4710 0
634 20250418 103200 49422325 4710 4710 4710 4710 0
635 20250418 103100 49422325 4710 4710 4710 4710 0
636 20250418 103000 49422325 4710 4650 4710 4640 380
637 20250418 102900 47654045 4650 4710 4710 4650 2223
638 20250418 102800 37263395 4720 4720 4720 4720 0
639 20250418 102700 37263395 4720 4720 4720 4720 0
640 20250418 102600 37263395 4720 4720 4720 4720 0
641 20250418 102500 37263395 4720 4720 4720 4720 0
642 20250418 102400 37263395 4720 4720 4720 4720 0
643 20250418 102300 37263395 4720 4720 4720 4720 0
644 20250418 102200 37263395 4720 4720 4720 4720 0
645 20250418 102100 37263395 4720 4720 4720 4720 0
646 20250418 102000 37263395 4720 4720 4720 4720 10
647 20250418 101900 37216195 4685 4685 4685 4685 10
648 20250418 101800 37169345 4720 4720 4720 4720 0
649 20250418 101700 37169345 4720 4720 4720 4720 0
650 20250418 101600 37169345 4720 4720 4720 4720 0
651 20250418 101500 37169345 4720 4720 4720 4720 1
652 20250418 101400 37164625 4725 4725 4725 4725 0
653 20250418 101300 37164625 4725 4725 4725 4725 0
654 20250418 101200 37164625 4725 4725 4725 4725 100
655 20250418 101100 36692125 4725 4725 4725 4725 0
656 20250418 101000 36692125 4725 4725 4725 4725 0
657 20250418 100900 36692125 4725 4725 4725 4725 0
658 20250418 100800 36692125 4725 4725 4725 4725 0
659 20250418 100700 36692125 4725 4725 4725 4725 0
660 20250418 100600 36692125 4725 4725 4725 4725 0
661 20250418 100500 36692125 4725 4725 4725 4725 0
662 20250418 100400 36692125 4725 4725 4725 4725 0
663 20250418 100300 36692125 4725 4725 4725 4725 0
664 20250418 100200 36692125 4725 4725 4725 4725 0
665 20250418 100100 36692125 4725 4725 4725 4725 268
666 20250418 100000 35425825 4725 4725 4725 4725 0
667 20250418 095900 35425825 4725 4725 4725 4725 0
668 20250418 095800 35425825 4725 4725 4725 4725 0
669 20250418 095700 35425825 4725 4725 4725 4725 0
670 20250418 095600 35425825 4725 4725 4725 4725 3
671 20250418 095500 35411650 4725 4725 4725 4725 0
672 20250418 095400 35411650 4725 4725 4725 4725 0
673 20250418 095300 35411650 4725 4725 4725 4725 0
674 20250418 095200 35411650 4725 4725 4725 4725 0
675 20250418 095100 35411650 4725 4720 4725 4720 12
676 20250418 095000 35354970 4690 4690 4690 4690 9
677 20250418 094900 35312760 4725 4725 4725 4725 10
678 20250418 094800 35265510 4725 4725 4725 4725 0
679 20250418 094700 35265510 4725 4725 4725 4725 1
680 20250418 094600 35260785 4725 4725 4725 4725 2
681 20250418 094500 35251335 4725 4725 4725 4725 1
682 20250418 094400 35246610 4735 4735 4735 4735 0
683 20250418 094300 35246610 4735 4735 4735 4735 0
684 20250418 094200 35246610 4735 4735 4735 4735 0
685 20250418 094100 35246610 4735 4735 4735 4735 0
686 20250418 094000 35246610 4735 4735 4735 4735 0
687 20250418 093900 35246610 4735 4735 4735 4735 21
688 20250418 093800 35147175 4735 4680 4750 4680 429
689 20250418 093700 33119015 4685 4660 4685 4660 213
690 20250418 093600 32126110 4660 4660 4685 4660 808
691 20250418 093500 28360190 4640 4660 4660 4630 927
692 20250418 093400 24050340 4690 4695 4695 4665 715
693 20250418 093300 20700475 4700 4735 4735 4700 1472
694 20250418 093200 13773285 4750 4735 4750 4735 110
695 20250418 093100 13252285 4750 4745 4750 4745 50
696 20250418 093000 13014985 4735 4735 4735 4735 63
697 20250418 092900 12716680 4735 4735 4735 4735 0
698 20250418 092800 12716680 4735 4735 4735 4735 0
699 20250418 092700 12716680 4735 4735 4735 4735 0
700 20250418 092600 12716680 4735 4735 4735 4735 12
701 20250418 092500 12659860 4710 4710 4710 4710 424
702 20250418 092400 10662820 4710 4710 4710 4710 392
703 20250418 092300 8816500 4725 4735 4735 4725 305
704 20250418 092200 7374385 4735 4740 4740 4735 680
705 20250418 092100 4153640 4745 4745 4745 4745 0
706 20250418 092000 4153640 4745 4745 4745 4745 134
707 20250418 091900 3517810 4785 4785 4785 4785 0
708 20250418 091800 3517810 4785 4785 4785 4785 0
709 20250418 091700 3517810 4785 4785 4785 4785 0
710 20250418 091600 3517810 4785 4785 4785 4785 0
711 20250418 091500 3517810 4785 4785 4785 4785 0
712 20250418 091400 3517810 4785 4735 4785 4735 132
713 20250418 091300 2890670 4780 4780 4780 4780 0
714 20250418 091200 2890670 4780 4780 4780 4780 0
715 20250418 091100 2890670 4780 4780 4780 4780 2
716 20250418 091000 2881110 4785 4785 4785 4785 0
717 20250418 090900 2881110 4785 4760 4785 4735 89
718 20250418 090800 2458135 4795 4795 4795 4795 0
719 20250418 090700 2458135 4795 4795 4795 4795 0
720 20250418 090600 2458135 4795 4795 4795 4795 37
721 20250418 090500 2280720 4795 4795 4795 4795 0
722 20250418 090400 2280720 4795 4795 4795 4795 10
723 20250418 090300 2232770 4760 4760 4760 4735 176
724 20250418 090200 1398810 4800 4800 4800 4800 0
725 20250418 090100 1398810 4800 4850 4855 4800 286
726 20250418 090000 24000 4800 4800 4800 4800 5