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
372170/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,210400,313479575,32750,32750,32750,32750,574
20250418,210300,313479575,32750,32750,32750,32750,0
20250418,210200,313479575,32750,32750,32750,32750,0
20250418,210100,313479575,32750,32750,32750,32750,0
20250418,210000,313479575,32750,32750,32750,32750,0
20250418,205900,313479575,32750,32750,32750,32750,0
20250418,205800,313479575,32750,32750,32750,32750,0
20250418,205700,313479575,32750,32750,32750,32750,0
20250418,205600,313479575,32750,32750,32750,32750,0
20250418,205500,313479575,32750,32750,32750,32750,0
20250418,205400,313479575,32750,32750,32750,32750,0
20250418,205300,313479575,32750,32750,32750,32750,0
20250418,205200,313479575,32750,32750,32750,32750,0
20250418,205100,313479575,32750,32750,32750,32750,0
20250418,205000,313479575,32750,32750,32750,32750,0
20250418,204900,313479575,32750,32750,32750,32750,0
20250418,204800,313479575,32750,32750,32750,32750,0
20250418,204700,313479575,32750,32750,32750,32750,0
20250418,204600,313479575,32750,32750,32750,32750,0
20250418,204500,313479575,32750,32750,32750,32750,0
20250418,204400,313479575,32750,32750,32750,32750,0
20250418,204300,313479575,32750,32750,32750,32750,0
20250418,204200,313479575,32750,32750,32750,32750,0
20250418,204100,313479575,32750,32750,32750,32750,0
20250418,204000,313479575,32750,32750,32750,32750,0
20250418,203900,313479575,32750,32750,32750,32750,0
20250418,203800,313479575,32750,32750,32750,32750,0
20250418,203700,313479575,32750,32750,32750,32750,0
20250418,203600,313479575,32750,32750,32750,32750,0
20250418,203500,313479575,32750,32750,32750,32750,0
20250418,203400,313479575,32750,32750,32750,32750,574
20250418,203300,313479575,32750,32750,32750,32750,0
20250418,203200,313479575,32750,32750,32750,32750,0
20250418,203100,313479575,32750,32750,32750,32750,0
20250418,203000,313479575,32750,32750,32750,32750,0
20250418,202900,313479575,32750,32750,32750,32750,0
20250418,202800,313479575,32750,32750,32750,32750,0
20250418,202700,313479575,32750,32750,32750,32750,0
20250418,202600,313479575,32750,32750,32750,32750,0
20250418,202500,313479575,32750,32750,32750,32750,0
20250418,202400,313479575,32750,32750,32750,32750,0
20250418,202300,313479575,32750,32750,32750,32750,0
20250418,202200,313479575,32750,32750,32750,32750,0
20250418,202100,313479575,32750,32750,32750,32750,0
20250418,202000,313479575,32750,32750,32750,32750,0
20250418,201900,313479575,32750,32750,32750,32750,0
20250418,201800,313479575,32750,32750,32750,32750,0
20250418,201700,313479575,32750,32750,32750,32750,0
20250418,201600,313479575,32750,32750,32750,32750,0
20250418,201500,313479575,32750,32750,32750,32750,0
20250418,201400,313479575,32750,32750,32750,32750,0
20250418,201300,313479575,32750,32750,32750,32750,0
20250418,201200,313479575,32750,32750,32750,32750,0
20250418,201100,313479575,32750,32750,32750,32750,0
20250418,201000,313479575,32750,32750,32750,32750,0
20250418,200900,313479575,32750,32750,32750,32750,0
20250418,200800,313479575,32750,32750,32750,32750,0
20250418,200700,313479575,32750,32750,32750,32750,0
20250418,200600,313479575,32750,32750,32750,32750,0
20250418,200500,313479575,32750,32750,32750,32750,0
20250418,200400,313479575,32750,32750,32750,32750,574
20250418,200300,313479575,32750,32750,32750,32750,0
20250418,200200,313479575,32750,32750,32750,32750,0
20250418,200100,313479575,32750,32750,32750,32750,0
20250418,200000,313479575,32750,32750,32750,32750,0
20250418,195900,313479575,32750,32750,32750,32750,0
20250418,195800,313479575,32750,32750,32750,32750,0
20250418,195700,313479575,32750,32750,32750,32750,0
20250418,195600,313479575,32750,32750,32750,32750,0
20250418,195500,313479575,32750,32750,32750,32750,0
20250418,195400,313479575,32750,32750,32750,32750,0
20250418,195300,313479575,32750,32750,32750,32750,0
20250418,195200,313479575,32750,32750,32750,32750,0
20250418,195100,313479575,32750,32750,32750,32750,0
20250418,195000,313479575,32750,32750,32750,32750,0
20250418,194900,313479575,32750,32750,32750,32750,0
20250418,194800,313479575,32750,32750,32750,32750,0
20250418,194700,313479575,32750,32750,32750,32750,0
20250418,194600,313479575,32750,32750,32750,32750,0
20250418,194500,313479575,32750,32750,32750,32750,0
20250418,194400,313479575,32750,32750,32750,32750,0
20250418,194300,313479575,32750,32750,32750,32750,0
20250418,194200,313479575,32750,32750,32750,32750,0
20250418,194100,313479575,32750,32750,32750,32750,0
20250418,194000,313479575,32750,32750,32750,32750,0
20250418,193900,313479575,32750,32750,32750,32750,0
20250418,193800,313479575,32750,32750,32750,32750,0
20250418,193700,313479575,32750,32750,32750,32750,0
20250418,193600,313479575,32750,32750,32750,32750,0
20250418,193500,313479575,32750,32750,32750,32750,0
20250418,193400,313479575,32750,32750,32750,32750,574
20250418,193300,313479575,32750,32750,32750,32750,0
20250418,193200,313479575,32750,32750,32750,32750,0
20250418,193100,313479575,32750,32750,32750,32750,0
20250418,193000,313479575,32750,32750,32750,32750,0
20250418,192900,313479575,32750,32750,32750,32750,0
20250418,192800,313479575,32750,32750,32750,32750,0
20250418,192700,313479575,32750,32750,32750,32750,0
20250418,192600,313479575,32750,32750,32750,32750,0
20250418,192500,313479575,32750,32750,32750,32750,0
20250418,192400,313479575,32750,32750,32750,32750,0
20250418,192300,313479575,32750,32750,32750,32750,0
20250418,192200,313479575,32750,32750,32750,32750,0
20250418,192100,313479575,32750,32750,32750,32750,0
20250418,192000,313479575,32750,32750,32750,32750,0
20250418,191900,313479575,32750,32750,32750,32750,0
20250418,191800,313479575,32750,32750,32750,32750,0
20250418,191700,313479575,32750,32750,32750,32750,0
20250418,191600,313479575,32750,32750,32750,32750,0
20250418,191500,313479575,32750,32750,32750,32750,0
20250418,191400,313479575,32750,32750,32750,32750,0
20250418,191300,313479575,32750,32750,32750,32750,0
20250418,191200,313479575,32750,32750,32750,32750,0
20250418,191100,313479575,32750,32750,32750,32750,0
20250418,191000,313479575,32750,32750,32750,32750,0
20250418,190900,313479575,32750,32750,32750,32750,0
20250418,190800,313479575,32750,32750,32750,32750,0
20250418,190700,313479575,32750,32750,32750,32750,0
20250418,190600,313479575,32750,32750,32750,32750,0
20250418,190500,313479575,32750,32750,32750,32750,0
20250418,190400,313479575,32750,32750,32750,32750,574
20250418,190300,313479575,32750,32750,32750,32750,0
20250418,190200,313479575,32750,32750,32750,32750,0
20250418,190100,313479575,32750,32750,32750,32750,0
20250418,190000,313479575,32750,32750,32750,32750,0
20250418,185900,313479575,32750,32750,32750,32750,0
20250418,185800,313479575,32750,32750,32750,32750,0
20250418,185700,313479575,32750,32750,32750,32750,0
20250418,185600,313479575,32750,32750,32750,32750,0
20250418,185500,313479575,32750,32750,32750,32750,0
20250418,185400,313479575,32750,32750,32750,32750,0
20250418,185300,313479575,32750,32750,32750,32750,0
20250418,185200,313479575,32750,32750,32750,32750,0
20250418,185100,313479575,32750,32750,32750,32750,0
20250418,185000,313479575,32750,32750,32750,32750,0
20250418,184900,313479575,32750,32750,32750,32750,0
20250418,184800,313479575,32750,32750,32750,32750,0
20250418,184700,313479575,32750,32750,32750,32750,0
20250418,184600,313479575,32750,32750,32750,32750,0
20250418,184500,313479575,32750,32750,32750,32750,0
20250418,184400,313479575,32750,32750,32750,32750,0
20250418,184300,313479575,32750,32750,32750,32750,0
20250418,184200,313479575,32750,32750,32750,32750,0
20250418,184100,313479575,32750,32750,32750,32750,0
20250418,184000,313479575,32750,32750,32750,32750,0
20250418,183900,313479575,32750,32750,32750,32750,0
20250418,183800,313479575,32750,32750,32750,32750,0
20250418,183700,313479575,32750,32750,32750,32750,0
20250418,183600,313479575,32750,32750,32750,32750,0
20250418,183500,313479575,32750,32750,32750,32750,0
20250418,183400,313479575,32750,32750,32750,32750,574
20250418,183300,313479575,32750,32750,32750,32750,0
20250418,183200,313479575,32750,32750,32750,32750,0
20250418,183100,313479575,32750,32750,32750,32750,0
20250418,183000,313479575,32750,32750,32750,32750,0
20250418,182900,313479575,32750,32750,32750,32750,0
20250418,182800,313479575,32750,32750,32750,32750,0
20250418,182700,313479575,32750,32750,32750,32750,0
20250418,182600,313479575,32750,32750,32750,32750,0
20250418,182500,313479575,32750,32750,32750,32750,0
20250418,182400,313479575,32750,32750,32750,32750,0
20250418,182300,313479575,32750,32750,32750,32750,0
20250418,182200,313479575,32750,32750,32750,32750,0
20250418,182100,313479575,32750,32750,32750,32750,0
20250418,182000,313479575,32750,32750,32750,32750,0
20250418,181900,313479575,32750,32750,32750,32750,0
20250418,181800,313479575,32750,32750,32750,32750,0
20250418,181700,313479575,32750,32750,32750,32750,0
20250418,181600,313479575,32750,32750,32750,32750,0
20250418,181500,313479575,32750,32750,32750,32750,0
20250418,181400,313479575,32750,32750,32750,32750,0
20250418,181300,313479575,32750,32750,32750,32750,0
20250418,181200,313479575,32750,32750,32750,32750,0
20250418,181100,313479575,32750,32750,32750,32750,0
20250418,181000,313479575,32750,32750,32750,32750,0
20250418,180900,313479575,32750,32750,32750,32750,0
20250418,180800,313479575,32750,32750,32750,32750,0
20250418,180700,313479575,32750,32750,32750,32750,0
20250418,180600,313479575,32750,32750,32750,32750,0
20250418,180500,313479575,32750,32750,32750,32750,0
20250418,180400,313479575,32750,32750,32750,32750,574
20250418,180300,313479575,32750,32750,32750,32750,0
20250418,180200,313479575,32750,32750,32750,32750,0
20250418,180100,313479575,32750,32750,32750,32750,0
20250418,180000,313479575,32750,32750,32750,32750,0
20250418,175900,313479575,32750,32750,32750,32750,0
20250418,175800,313479575,32750,32750,32750,32750,0
20250418,175700,313479575,32750,32750,32750,32750,0
20250418,175600,313479575,32750,32750,32750,32750,0
20250418,175500,313479575,32750,32750,32750,32750,0
20250418,175400,313479575,32750,32750,32750,32750,0
20250418,175300,313479575,32750,32750,32750,32750,0
20250418,175200,313479575,32750,32750,32750,32750,0
20250418,175100,313479575,32750,32750,32750,32750,0
20250418,175000,313479575,32750,32750,32750,32750,0
20250418,174900,313479575,32750,32750,32750,32750,0
20250418,174800,313479575,32750,32750,32750,32750,0
20250418,174700,313479575,32750,32750,32750,32750,0
20250418,174600,313479575,32750,32750,32750,32750,0
20250418,174500,313479575,32750,32750,32750,32750,0
20250418,174400,313479575,32750,32750,32750,32750,0
20250418,174300,313479575,32750,32750,32750,32750,0
20250418,174200,313479575,32750,32750,32750,32750,0
20250418,174100,313479575,32750,32750,32750,32750,0
20250418,174000,313479575,32750,32750,32750,32750,0
20250418,173900,313479575,32750,32750,32750,32750,0
20250418,173800,313479575,32750,32750,32750,32750,0
20250418,173700,313479575,32750,32750,32750,32750,0
20250418,173600,313479575,32750,32750,32750,32750,0
20250418,173500,313479575,32750,32750,32750,32750,0
20250418,173400,313479575,32750,32750,32750,32750,574
20250418,173300,313479575,32750,32750,32750,32750,0
20250418,173200,313479575,32750,32750,32750,32750,0
20250418,173100,313479575,32750,32750,32750,32750,0
20250418,173000,313479575,32750,32750,32750,32750,0
20250418,172900,313479575,32750,32750,32750,32750,0
20250418,172800,313479575,32750,32750,32750,32750,0
20250418,172700,313479575,32750,32750,32750,32750,0
20250418,172600,313479575,32750,32750,32750,32750,0
20250418,172500,313479575,32750,32750,32750,32750,0
20250418,172400,313479575,32750,32750,32750,32750,0
20250418,172300,313479575,32750,32750,32750,32750,0
20250418,172200,313479575,32750,32750,32750,32750,0
20250418,172100,313479575,32750,32750,32750,32750,0
20250418,172000,313479575,32750,32750,32750,32750,0
20250418,171900,313479575,32750,32750,32750,32750,0
20250418,171800,313479575,32750,32750,32750,32750,0
20250418,171700,313479575,32750,32750,32750,32750,0
20250418,171600,313479575,32750,32750,32750,32750,0
20250418,171500,313479575,32750,32750,32750,32750,0
20250418,171400,313479575,32750,32750,32750,32750,0
20250418,171300,313479575,32750,32750,32750,32750,0
20250418,171200,313479575,32750,32750,32750,32750,0
20250418,171100,313479575,32750,32750,32750,32750,0
20250418,171000,313479575,32750,32750,32750,32750,0
20250418,170900,313479575,32750,32750,32750,32750,0
20250418,170800,313479575,32750,32750,32750,32750,0
20250418,170700,313479575,32750,32750,32750,32750,0
20250418,170600,313479575,32750,32750,32750,32750,0
20250418,170500,313479575,32750,32750,32750,32750,0
20250418,170400,313479575,32750,32750,32750,32750,574
20250418,170300,313479575,32750,32750,32750,32750,0
20250418,170200,313479575,32750,32750,32750,32750,0
20250418,170100,313479575,32750,32750,32750,32750,0
20250418,170000,313479575,32750,32750,32750,32750,0
20250418,165900,313479575,32750,32750,32750,32750,0
20250418,165800,313479575,32750,32750,32750,32750,0
20250418,165700,313479575,32750,32750,32750,32750,0
20250418,165600,313479575,32750,32750,32750,32750,0
20250418,165500,313479575,32750,32750,32750,32750,0
20250418,165400,313479575,32750,32750,32750,32750,0
20250418,165300,313479575,32750,32750,32750,32750,0
20250418,165200,313479575,32750,32750,32750,32750,0
20250418,165100,313479575,32750,32750,32750,32750,0
20250418,165000,313479575,32750,32750,32750,32750,0
20250418,164900,313479575,32750,32750,32750,32750,0
20250418,164800,313479575,32750,32750,32750,32750,0
20250418,164700,313479575,32750,32750,32750,32750,0
20250418,164600,313479575,32750,32750,32750,32750,0
20250418,164500,313479575,32750,32750,32750,32750,0
20250418,164400,313479575,32750,32750,32750,32750,0
20250418,164300,313479575,32750,32750,32750,32750,0
20250418,164200,313479575,32750,32750,32750,32750,0
20250418,164100,313479575,32750,32750,32750,32750,0
20250418,164000,313479575,32750,32750,32750,32750,0
20250418,163900,313479575,32750,32750,32750,32750,0
20250418,163800,313479575,32750,32750,32750,32750,0
20250418,163700,313479575,32750,32750,32750,32750,0
20250418,163600,313479575,32750,32750,32750,32750,0
20250418,163500,313479575,32750,32750,32750,32750,0
20250418,163400,313479575,32750,32750,32750,32750,574
20250418,163300,313479575,32750,32750,32750,32750,0
20250418,163200,313479575,32750,32750,32750,32750,0
20250418,163100,313479575,32750,32750,32750,32750,0
20250418,163000,313479575,32750,32750,32750,32750,0
20250418,162900,313479575,32750,32750,32750,32750,0
20250418,162800,313479575,32750,32750,32750,32750,0
20250418,162700,313479575,32750,32750,32750,32750,0
20250418,162600,313479575,32750,32750,32750,32750,0
20250418,162500,313479575,32750,32750,32750,32750,0
20250418,162400,313479575,32750,32750,32750,32750,0
20250418,162300,313479575,32750,32750,32750,32750,0
20250418,162200,313479575,32750,32750,32750,32750,0
20250418,162100,313479575,32750,32750,32750,32750,0
20250418,162000,313479575,32750,32750,32750,32750,0
20250418,161900,313479575,32750,32750,32750,32750,0
20250418,161800,313479575,32750,32750,32750,32750,0
20250418,161700,313479575,32750,32750,32750,32750,0
20250418,161600,313479575,32750,32750,32750,32750,0
20250418,161500,313479575,32750,32750,32750,32750,0
20250418,161400,313479575,32750,32750,32750,32750,0
20250418,161300,313479575,32750,32750,32750,32750,0
20250418,161200,313479575,32750,32750,32750,32750,0
20250418,161100,313479575,32750,32750,32750,32750,0
20250418,161000,313479575,32750,32750,32750,32750,0
20250418,160900,313479575,32750,32750,32750,32750,0
20250418,160800,313479575,32750,32750,32750,32750,0
20250418,160700,313479575,32750,32750,32750,32750,0
20250418,160600,313479575,32750,32750,32750,32750,0
20250418,160500,313479575,32750,32750,32750,32750,0
20250418,160400,313479575,32750,32750,32750,32750,574
20250418,160300,313479575,32750,32750,32750,32750,0
20250418,160200,313479575,32750,32750,32750,32750,0
20250418,160100,313479575,32750,32750,32750,32750,0
20250418,160000,313479575,32750,32750,32750,32750,0
20250418,155900,313479575,32750,32750,32750,32750,0
20250418,155800,313479575,32750,32750,32750,32750,0
20250418,155700,313479575,32750,32750,32750,32750,0
20250418,155600,313479575,32750,32750,32750,32750,0
20250418,155500,313479575,32750,32750,32750,32750,0
20250418,155400,313479575,32750,32750,32750,32750,0
20250418,155300,313479575,32750,32750,32750,32750,0
20250418,155200,313479575,32750,32750,32750,32750,0
20250418,155100,313479575,32750,32750,32750,32750,0
20250418,155000,313479575,32750,32750,32750,32750,0
20250418,154900,313479575,32750,32750,32750,32750,0
20250418,154800,313479575,32750,32750,32750,32750,0
20250418,154700,313479575,32750,32750,32750,32750,0
20250418,154600,313479575,32750,32750,32750,32750,0
20250418,154500,313479575,32750,32750,32750,32750,0
20250418,154400,313479575,32750,32750,32750,32750,0
20250418,154300,313479575,32750,32750,32750,32750,0
20250418,154200,313479575,32750,32750,32750,32750,0
20250418,154100,313479575,32750,32750,32750,32750,0
20250418,154000,313479575,32750,32750,32750,32750,0
20250418,153900,313479575,32750,32750,32750,32750,0
20250418,153800,313479575,32750,32750,32750,32750,0
20250418,153700,313479575,32750,32750,32750,32750,0
20250418,153600,313479575,32750,32750,32750,32750,0
20250418,153500,313479575,32750,32750,32750,32750,0
20250418,153400,313479575,32750,32750,32750,32750,574
20250418,153300,313479575,32750,32750,32750,32750,0
20250418,153200,313479575,32750,32750,32750,32750,0
20250418,153100,313479575,32750,32750,32750,32750,0
20250418,153000,313479575,32750,32750,32750,32750,574
20250418,152900,294681075,32600,32600,32600,32600,0
20250418,152800,294681075,32600,32600,32600,32600,0
20250418,152700,294681075,32600,32600,32600,32600,0
20250418,152600,294681075,32600,32600,32600,32600,0
20250418,152500,294681075,32600,32600,32600,32600,0
20250418,152400,294681075,32600,32600,32600,32600,0
20250418,152300,294681075,32600,32600,32600,32600,0
20250418,152200,294681075,32600,32600,32600,32600,0
20250418,152100,294681075,32600,32600,32600,32600,0
20250418,152000,294681075,32600,32600,32600,32600,0
20250418,151900,294681075,32600,32650,32650,32600,42
20250418,151800,293310525,32650,32600,32650,32600,21
20250418,151700,292625275,32600,32650,32650,32600,40
20250418,151600,291321125,32650,32700,32700,32650,4
20250418,151500,291190475,32700,32700,32700,32650,8
20250418,151400,290929025,32700,32550,32700,32550,44
20250418,151300,289495275,32550,32550,32600,32550,77
20250418,151200,286988775,32550,32550,32550,32550,4
20250418,151100,286858575,32550,32600,32600,32550,49
20250418,151000,285262525,32600,32600,32600,32550,21
20250418,150900,284577975,32600,32600,32650,32550,28
20250418,150800,283665175,32600,32600,32600,32550,8
20250418,150700,283404575,32600,32600,32600,32600,5
20250418,150600,283241575,32600,32600,32600,32600,8
20250418,150500,282980775,32600,32600,32600,32600,4
20250418,150400,282850375,32600,32550,32600,32550,13
20250418,150300,282426825,32550,32650,32650,32500,20
20250418,150200,281775975,32650,32550,32650,32550,217
20250418,150100,274701225,32600,32550,32600,32550,4
20250418,150000,274570925,32550,32550,32550,32550,6
20250418,145900,274375625,32550,32500,32550,32500,24
20250418,145800,273595575,32500,32500,32500,32500,6
20250418,145700,273400575,32500,32500,32500,32500,5
20250418,145600,273238075,32500,32500,32500,32500,14
20250418,145500,272783075,32500,32500,32500,32500,4
20250418,145400,272653075,32500,32500,32500,32500,3
20250418,145300,272555575,32500,32450,32500,32450,3
20250418,145200,272458175,32550,32500,32550,32500,6
20250418,145100,272263125,32500,32500,32500,32500,1
20250418,145000,272230625,32475,32500,32500,32475,4
20250418,144900,272100650,32500,32500,32500,32500,0
20250418,144800,272100650,32500,32500,32500,32500,0
20250418,144700,272100650,32500,32500,32500,32500,0
20250418,144600,272100650,32500,32500,32500,32500,2
20250418,144500,272035650,32500,32500,32500,32500,0
20250418,144400,272035650,32500,32500,32500,32500,0
20250418,144300,272035650,32500,32500,32500,32500,0
20250418,144200,272035650,32500,32500,32500,32500,0
20250418,144100,272035650,32500,32500,32550,32500,82
20250418,144000,269369700,32500,32400,32500,32350,49
20250418,143900,267783650,32500,32500,32500,32500,0
20250418,143800,267783650,32500,32450,32500,32450,10
20250418,143700,267458900,32450,32450,32450,32450,113
20250418,143600,263792050,32450,32500,32500,32450,22
20250418,143500,263077250,32500,32500,32500,32500,2
20250418,143400,263012250,32450,32450,32450,32450,0
20250418,143300,263012250,32450,32450,32450,32450,2
20250418,143200,262947350,32450,32450,32450,32450,27
20250418,143100,262071200,32400,32400,32400,32400,8
20250418,143000,261812000,32400,32400,32400,32400,0
20250418,142900,261812000,32400,32400,32400,32400,10
20250418,142800,261488000,32400,32450,32450,32400,193
20250418,142700,255225900,32400,32400,32400,32400,29
20250418,142600,254286300,32400,32400,32400,32400,10
20250418,142500,253962300,32400,32400,32400,32400,0
20250418,142400,253962300,32400,32400,32400,32400,112
20250418,142300,250333500,32400,32400,32400,32400,0
20250418,142200,250333500,32400,32400,32400,32400,7
20250418,142100,250106700,32350,32350,32350,32350,0
20250418,142000,250106700,32350,32350,32350,32350,0
20250418,141900,250106700,32350,32350,32350,32350,21
20250418,141800,249427350,32350,32350,32350,32350,0
20250418,141700,249427350,32350,32350,32350,32350,0
20250418,141600,249427350,32350,32350,32350,32350,0
20250418,141500,249427350,32350,32350,32350,32350,1
20250418,141400,249395000,32350,32300,32350,32300,11
20250418,141300,249039650,32350,32350,32350,32350,37
20250418,141200,247842700,32350,32350,32350,32350,0
20250418,141100,247842700,32350,32350,32350,32350,0
20250418,141000,247842700,32350,32350,32350,32350,22
20250418,140900,247131000,32350,32350,32350,32350,0
20250418,140800,247131000,32350,32300,32350,32300,17
20250418,140700,246581550,32300,32300,32300,32300,5
20250418,140600,246420050,32400,32400,32400,32400,0
20250418,140500,246420050,32400,32400,32400,32400,6
20250418,140400,246225650,32400,32400,32400,32400,13
20250418,140300,245804450,32300,32300,32300,32300,2
20250418,140200,245739850,32500,32500,32500,32500,1
20250418,140100,245707350,32350,32350,32350,32300,18
20250418,140000,245125600,32300,32300,32300,32300,38
20250418,135900,243898200,32300,32300,32300,32300,100
20250418,135800,240668200,32300,32300,32300,32300,4
20250418,135700,240539000,32250,32250,32250,32250,0
20250418,135600,240539000,32250,32250,32250,32250,0
20250418,135500,240539000,32250,32250,32250,32250,0
20250418,135400,240539000,32250,32250,32250,32250,10
20250418,135300,240216500,32300,32300,32300,32300,0
20250418,135200,240216500,32300,32300,32300,32300,0
20250418,135100,240216500,32300,32300,32300,32300,0
20250418,135000,240216500,32300,32300,32300,32300,0
20250418,134900,240216500,32300,32300,32300,32300,0
20250418,134800,240216500,32300,32300,32300,32300,8
20250418,134700,239958100,32300,32300,32300,32300,0
20250418,134600,239958100,32300,32300,32300,32300,0
20250418,134500,239958100,32300,32250,32300,32250,33
20250418,134400,238893200,32250,32250,32250,32250,8
20250418,134300,238635200,32250,32250,32250,32250,41
20250418,134200,237312950,32250,32250,32250,32250,3
20250418,134100,237216200,32200,32200,32200,32200,0
20250418,134000,237216200,32200,32250,32250,32200,9
20250418,133900,236926050,32250,32250,32250,32250,0
20250418,133800,236926050,32250,32250,32250,32250,0
20250418,133700,236926050,32250,32250,32250,32250,18
20250418,133600,236345550,32200,32200,32200,32200,127
20250418,133500,232256150,32200,32200,32200,32200,0
20250418,133400,232256150,32200,32200,32200,32200,8
20250418,133300,231998550,32150,32150,32150,32150,0
20250418,133200,231998550,32150,32150,32150,32150,0
20250418,133100,231998550,32150,32150,32150,32150,28
20250418,133000,231098350,32150,32150,32150,32150,24
20250418,132900,230326750,32150,32200,32200,32150,21
20250418,132800,229650950,32250,32250,32250,32250,0
20250418,132700,229650950,32250,32250,32250,32250,1
20250418,132600,229618700,32250,32250,32250,32250,0
20250418,132500,229618700,32250,32250,32250,32250,34
20250418,132400,228522200,32300,32300,32300,32300,0
20250418,132300,228522200,32300,32300,32300,32300,16
20250418,132200,228005400,32250,32250,32250,32250,10
20250418,132100,227682900,32200,32200,32200,32200,0
20250418,132000,227682900,32200,32200,32200,32200,0
20250418,131900,227682900,32200,32200,32200,32200,0
20250418,131800,227682900,32200,32200,32200,32200,0
20250418,131700,227682900,32200,32200,32200,32200,0
20250418,131600,227682900,32200,32200,32200,32200,14
20250418,131500,227232100,32200,32200,32200,32200,0
20250418,131400,227232100,32200,32200,32200,32200,71
20250418,131300,224945900,32200,32200,32200,32200,6
20250418,131200,224752700,32100,32100,32100,32100,0
20250418,131100,224752700,32100,32100,32100,32100,0
20250418,131000,224752700,32100,32100,32100,32100,42
20250418,130900,223404500,32100,32100,32100,32100,30
20250418,130800,222441500,32200,32200,32200,32200,0
20250418,130700,222441500,32200,32200,32200,32200,2
20250418,130600,222377100,32200,32200,32200,32200,10
20250418,130500,222055100,32200,32200,32200,32200,0
20250418,130400,222055100,32200,32200,32200,32200,18
20250418,130300,221475500,32100,32200,32200,32100,144
20250418,130200,216852400,32250,32250,32250,32250,42
20250418,130100,215497900,32250,32200,32250,32200,6
20250418,130000,215304600,32150,32150,32150,32150,0
20250418,125900,215304600,32150,32150,32150,32150,11
20250418,125800,214950950,32150,32150,32150,32150,182
20250418,125700,209099650,32150,32150,32150,32150,17
20250418,125600,208553100,32100,32100,32100,32100,1
20250418,125500,208521000,32100,32100,32100,32100,0
20250418,125400,208521000,32100,32100,32100,32050,16
20250418,125300,208007750,32150,32150,32150,32150,7
20250418,125200,207782700,32150,32150,32150,32150,0
20250418,125100,207782700,32150,32150,32150,32150,0
20250418,125000,207782700,32150,32150,32150,32150,10
20250418,124900,207461200,32150,32150,32150,32150,10
20250418,124800,207139700,32150,32150,32150,32150,20
20250418,124700,206496700,32150,32150,32150,32000,163
20250418,124600,201277850,32000,32050,32050,32000,61
20250418,124500,199324950,32150,32150,32150,32150,0
20250418,124400,199324950,32150,32150,32150,32150,0
20250418,124300,199324950,32150,32150,32150,32150,2
20250418,124200,199260650,32100,32100,32100,32100,11
20250418,124100,198907550,32150,32150,32150,32150,95
20250418,124000,195853300,32150,32150,32150,32150,0
20250418,123900,195853300,32150,32150,32150,32150,1
20250418,123800,195821150,32200,32200,32200,32050,232
20250418,123700,188383350,32300,32250,32300,32250,10
20250418,123600,188060650,32250,32250,32250,32250,0
20250418,123500,188060650,32250,32250,32250,32250,0
20250418,123400,188060650,32250,32250,32250,32250,0
20250418,123300,188060650,32250,32250,32250,32250,0
20250418,123200,188060650,32250,32250,32250,32250,0
20250418,123100,188060650,32250,32250,32250,32250,0
20250418,123000,188060650,32250,32250,32250,32250,0
20250418,122900,188060650,32250,32250,32250,32250,0
20250418,122800,188060650,32250,32250,32250,32250,3
20250418,122700,187963900,32250,32250,32250,32250,2
20250418,122600,187899400,32250,32250,32250,32250,2
20250418,122500,187834900,32250,32250,32250,32250,2
20250418,122400,187770400,32250,32250,32250,32250,0
20250418,122300,187770400,32250,32250,32250,32250,0
20250418,122200,187770400,32250,32250,32250,32250,2
20250418,122100,187705900,32250,32250,32250,32250,0
20250418,122000,187705900,32250,32250,32250,32250,4
20250418,121900,187576900,32250,32250,32250,32250,2
20250418,121800,187512400,32200,32200,32200,32200,5
20250418,121700,187351400,32200,32200,32200,32200,0
20250418,121600,187351400,32200,32200,32200,32200,10
20250418,121500,187029400,32200,32200,32200,32200,0
20250418,121400,187029400,32200,32200,32200,32200,0
20250418,121300,187029400,32200,32200,32200,32200,1
20250418,121200,186997200,32200,32200,32200,32200,0
20250418,121100,186997200,32200,32250,32250,32200,17
20250418,121000,186449700,32250,32250,32250,32250,0
20250418,120900,186449700,32250,32250,32250,32250,6
20250418,120800,186256200,32250,32250,32250,32250,0
20250418,120700,186256200,32250,32250,32250,32250,0
20250418,120600,186256200,32250,32250,32250,32250,0
20250418,120500,186256200,32250,32250,32250,32250,4
20250418,120400,186127200,32250,32250,32250,32250,23
20250418,120300,185385450,32250,32250,32250,32250,0
20250418,120200,185385450,32250,32250,32250,32250,0
20250418,120100,185385450,32250,32250,32250,32250,12
20250418,120000,184998450,32250,32250,32250,32250,0
20250418,115900,184998450,32250,32250,32250,32250,0
20250418,115800,184998450,32250,32250,32250,32250,24
20250418,115700,184224450,32300,32300,32300,32300,2
20250418,115600,184159850,32300,32300,32300,32300,8
20250418,115500,183901450,32300,32300,32300,32300,0
20250418,115400,183901450,32300,32300,32300,32300,0
20250418,115300,183901450,32300,32300,32300,32300,0
20250418,115200,183901450,32300,32300,32400,32300,13
20250418,115100,183481150,32250,32250,32250,32250,0
20250418,115000,183481150,32250,32250,32250,32250,0
20250418,114900,183481150,32250,32250,32250,32250,2
20250418,114800,183416650,32250,32250,32250,32250,9
20250418,114700,183126400,32300,32300,32300,32300,0
20250418,114600,183126400,32300,32300,32300,32300,0
20250418,114500,183126400,32300,32300,32300,32300,0
20250418,114400,183126400,32300,32300,32300,32300,0
20250418,114300,183126400,32300,32300,32300,32300,7
20250418,114200,182900300,32300,32250,32300,32250,9
20250418,114100,182610000,32200,32100,32200,32100,19
20250418,114000,181999100,32200,32200,32200,32200,0
20250418,113900,181999100,32200,32200,32200,32200,0
20250418,113800,181999100,32200,32200,32200,32200,1
20250418,113700,181966900,32100,32100,32100,32100,12
20250418,113600,181581700,32100,32100,32100,32100,7
20250418,113500,181357000,32150,32150,32150,32150,0
20250418,113400,181357000,32150,32100,32150,32100,31
20250418,113300,180361300,32150,32150,32150,32150,0
20250418,113200,180361300,32150,32150,32150,32150,0
20250418,113100,180361300,32150,32150,32150,32150,0
20250418,113000,180361300,32150,32150,32150,32150,2
20250418,112900,180297000,32100,32100,32100,32100,0
20250418,112800,180297000,32100,32100,32100,32100,6
20250418,112700,180104400,32100,32100,32100,32100,4
20250418,112600,179976000,32100,32100,32100,32100,6
20250418,112500,179783400,32150,32150,32150,32150,3
20250418,112400,179686950,32150,32100,32150,32100,16
20250418,112300,179172600,32100,32100,32100,32100,22
20250418,112200,178466400,32100,32100,32100,32100,0
20250418,112100,178466400,32100,32100,32100,32100,11
20250418,112000,178113300,32050,32050,32050,32050,0
20250418,111900,178113300,32050,32050,32050,32050,45
20250418,111800,176671050,32100,32100,32100,32100,9
20250418,111700,176382150,32100,32100,32100,32100,19
20250418,111600,175772250,32100,32100,32100,32100,11
20250418,111500,175419150,32200,32200,32200,32200,0
20250418,111400,175419150,32200,32200,32200,32200,0
20250418,111300,175419150,32200,32200,32200,32200,0
20250418,111200,175419150,32200,32200,32200,32200,0
20250418,111100,175419150,32200,32200,32200,32200,0
20250418,111000,175419150,32200,32200,32200,32150,14
20250418,110900,174968750,32250,32250,32250,32250,3
20250418,110800,174872000,32300,32300,32300,32300,0
20250418,110700,174872000,32300,32300,32300,32300,18
20250418,110600,174290600,32150,32200,32200,32150,24
20250418,110500,173518850,32250,32250,32250,32250,9
20250418,110400,173228600,32200,32200,32200,32200,0
20250418,110300,173228600,32200,32200,32200,32200,0
20250418,110200,173228600,32200,32200,32200,32200,39
20250418,110100,171972800,32150,32150,32150,32150,0
20250418,110000,171972800,32150,32150,32150,32150,0
20250418,105900,171972800,32150,32150,32150,32150,0
20250418,105800,171972800,32150,32150,32150,32150,0
20250418,105700,171972800,32150,32100,32150,32100,411
20250418,105600,158764150,32150,32150,32150,32150,0
20250418,105500,158764150,32150,32150,32150,32150,0
20250418,105400,158764150,32150,32150,32150,32150,0
20250418,105300,158764150,32150,32150,32150,32150,0
20250418,105200,158764150,32150,32150,32150,32150,130
20250418,105100,154584650,32150,32150,32150,32150,3
20250418,105000,154488200,32150,32150,32150,32150,12
20250418,104900,154102400,32150,32150,32150,32150,2
20250418,104800,154038100,32150,32150,32150,32150,0
20250418,104700,154038100,32150,32150,32150,32150,3
20250418,104600,153941650,32150,32150,32150,32150,2
20250418,104500,153877350,32150,32150,32150,32150,49
20250418,104400,152302000,32150,32150,32150,32150,0
20250418,104300,152302000,32150,32150,32150,32150,25
20250418,104200,151498250,32050,32050,32050,32050,4
20250418,104100,151370050,32000,32000,32000,32000,0
20250418,104000,151370050,32000,32000,32000,32000,0
20250418,103900,151370050,32000,32000,32000,32000,0
20250418,103800,151370050,32000,32000,32000,32000,0
20250418,103700,151370050,32000,32000,32000,32000,55
20250418,103600,149610050,32000,32000,32000,32000,5
20250418,103500,149450050,32000,32000,32000,32000,10
20250418,103400,149130050,32000,32000,32000,32000,3
20250418,103300,149034050,32000,32000,32000,32000,12
20250418,103200,148650050,32000,32000,32000,32000,0
20250418,103100,148650050,32000,32050,32050,32000,2
20250418,103000,148586000,32050,32050,32050,32050,0
20250418,102900,148586000,32050,32050,32050,32050,0
20250418,102800,148586000,32050,32050,32050,32050,1
20250418,102700,148553950,32000,32000,32000,32000,21
20250418,102600,147881950,32050,32050,32050,32050,0
20250418,102500,147881950,32050,32050,32050,32050,0
20250418,102400,147881950,32050,32050,32050,32050,1
20250418,102300,147849900,32050,32050,32050,32050,3
20250418,102200,147753750,32150,32150,32150,32150,0
20250418,102100,147753750,32150,32150,32150,32150,0
20250418,102000,147753750,32150,32150,32150,32150,0
20250418,101900,147753750,32150,32150,32150,32150,0
20250418,101800,147753750,32150,32150,32150,32150,0
20250418,101700,147753750,32150,32100,32150,32100,7
20250418,101600,147528950,32050,32050,32050,32050,0
20250418,101500,147528950,32050,32050,32050,32050,0
20250418,101400,147528950,32050,32050,32050,32050,45
20250418,101300,146086700,32050,32050,32050,32050,0
20250418,101200,146086700,32050,32050,32050,32050,3
20250418,101100,145990550,32000,32000,32000,32000,0
20250418,101000,145990550,32000,32000,32000,32000,15
20250418,100900,145510550,32000,32000,32000,32000,0
20250418,100800,145510550,32000,32000,32000,32000,0
20250418,100700,145510550,32000,32000,32000,32000,4
20250418,100600,145382550,32050,32050,32050,32050,20
20250418,100500,144741550,32100,32100,32100,32100,0
20250418,100400,144741550,32100,32100,32100,32100,0
20250418,100300,144741550,32100,32050,32100,32050,108
20250418,100200,141280000,32000,32000,32000,32000,17
20250418,100100,140736000,32000,32050,32050,32000,46
20250418,100000,139263700,32000,32000,32050,32000,42
20250418,095900,137919600,32000,32000,32000,32000,0
20250418,095800,137919600,32000,32000,32000,32000,20
20250418,095700,137279600,32000,31950,32000,31950,38
20250418,095600,136063900,32000,32000,32000,32000,8
20250418,095500,135807900,31950,32000,32000,31950,491
20250418,095400,120096550,32050,32050,32050,32000,130
20250418,095300,115931600,32050,32050,32050,32050,3
20250418,095200,115835450,32050,32100,32100,32050,19
20250418,095100,115225650,32100,32100,32100,32100,0
20250418,095000,115225650,32100,32100,32100,32100,0
20250418,094900,115225650,32100,32100,32100,32100,20
20250418,094800,114583650,32000,32000,32000,32000,35
20250418,094700,113463650,32100,32050,32100,32050,18
20250418,094600,112886650,32050,32050,32050,32050,20
20250418,094500,112245650,32050,32050,32050,32050,32
20250418,094400,111220050,32050,32050,32050,32050,130
20250418,094300,107053550,32050,32050,32050,32050,6
20250418,094200,106861250,32050,32050,32050,32050,0
20250418,094100,106861250,32050,32050,32050,32050,0
20250418,094000,106861250,32050,32050,32050,32050,0
20250418,093900,106861250,32050,32050,32050,32050,5
20250418,093800,106701000,32050,32050,32050,32050,20
20250418,093700,106060000,32050,32050,32050,32050,41
20250418,093600,104745950,32050,32050,32050,32050,8
20250418,093500,104489550,32050,32050,32100,32050,101
20250418,093400,101251500,32050,32050,32050,32000,260
20250418,093300,92922150,32100,32100,32100,32100,3
20250418,093200,92825850,32100,32100,32100,32100,129
20250418,093100,88684950,32100,32100,32100,32100,0
20250418,093000,88684950,32100,32100,32100,32100,0
20250418,092900,88684950,32100,32100,32100,32100,19
20250418,092800,88075050,32150,32250,32250,32150,74
20250418,092700,85693550,32250,32250,32250,32250,11
20250418,092600,85338800,32350,32350,32350,32350,0
20250418,092500,85338800,32350,32350,32350,32350,10
20250418,092400,85015300,32350,32350,32350,32350,0
20250418,092300,85015300,32350,32300,32350,32300,36
20250418,092200,83852400,32250,32250,32250,32250,18
20250418,092100,83271900,32250,32300,32300,32250,15
20250418,092000,82787700,32350,32350,32350,32350,4
20250418,091900,82658300,32350,32350,32350,32350,14
20250418,091800,82205400,32400,32400,32400,32400,31
20250418,091700,81201000,32400,32400,32400,32400,54
20250418,091600,79451400,32400,32350,32450,32350,31
20250418,091500,78447200,32500,32600,32600,32500,148
20250418,091400,73636900,32650,32550,32650,32550,5
20250418,091300,73473850,32700,32650,32700,32550,113
20250418,091200,69782100,32700,32450,32700,32450,38
20250418,091100,68546700,32400,32500,32500,32400,29
20250418,091000,67605900,32500,32500,32500,32450,4
20250418,090900,67476000,32350,32350,32350,32200,66
20250418,090800,65341800,32350,32200,32350,32200,30
20250418,090700,64372500,32150,32300,32300,32100,936
20250418,090600,34206600,32300,32450,32450,32300,64
20250418,090500,32139100,32350,32300,32350,32250,309
20250418,090400,22157400,32300,32300,32300,32300,0
20250418,090300,22157400,32300,32300,32300,32300,31
20250418,090200,21156100,32300,32250,32300,32250,200
20250418,090100,14700800,32250,32150,32650,32100,59
20250418,090000,12801500,32150,32250,32650,32150,397
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 210400 313479575 32750 32750 32750 32750 574
3 20250418 210300 313479575 32750 32750 32750 32750 0
4 20250418 210200 313479575 32750 32750 32750 32750 0
5 20250418 210100 313479575 32750 32750 32750 32750 0
6 20250418 210000 313479575 32750 32750 32750 32750 0
7 20250418 205900 313479575 32750 32750 32750 32750 0
8 20250418 205800 313479575 32750 32750 32750 32750 0
9 20250418 205700 313479575 32750 32750 32750 32750 0
10 20250418 205600 313479575 32750 32750 32750 32750 0
11 20250418 205500 313479575 32750 32750 32750 32750 0
12 20250418 205400 313479575 32750 32750 32750 32750 0
13 20250418 205300 313479575 32750 32750 32750 32750 0
14 20250418 205200 313479575 32750 32750 32750 32750 0
15 20250418 205100 313479575 32750 32750 32750 32750 0
16 20250418 205000 313479575 32750 32750 32750 32750 0
17 20250418 204900 313479575 32750 32750 32750 32750 0
18 20250418 204800 313479575 32750 32750 32750 32750 0
19 20250418 204700 313479575 32750 32750 32750 32750 0
20 20250418 204600 313479575 32750 32750 32750 32750 0
21 20250418 204500 313479575 32750 32750 32750 32750 0
22 20250418 204400 313479575 32750 32750 32750 32750 0
23 20250418 204300 313479575 32750 32750 32750 32750 0
24 20250418 204200 313479575 32750 32750 32750 32750 0
25 20250418 204100 313479575 32750 32750 32750 32750 0
26 20250418 204000 313479575 32750 32750 32750 32750 0
27 20250418 203900 313479575 32750 32750 32750 32750 0
28 20250418 203800 313479575 32750 32750 32750 32750 0
29 20250418 203700 313479575 32750 32750 32750 32750 0
30 20250418 203600 313479575 32750 32750 32750 32750 0
31 20250418 203500 313479575 32750 32750 32750 32750 0
32 20250418 203400 313479575 32750 32750 32750 32750 574
33 20250418 203300 313479575 32750 32750 32750 32750 0
34 20250418 203200 313479575 32750 32750 32750 32750 0
35 20250418 203100 313479575 32750 32750 32750 32750 0
36 20250418 203000 313479575 32750 32750 32750 32750 0
37 20250418 202900 313479575 32750 32750 32750 32750 0
38 20250418 202800 313479575 32750 32750 32750 32750 0
39 20250418 202700 313479575 32750 32750 32750 32750 0
40 20250418 202600 313479575 32750 32750 32750 32750 0
41 20250418 202500 313479575 32750 32750 32750 32750 0
42 20250418 202400 313479575 32750 32750 32750 32750 0
43 20250418 202300 313479575 32750 32750 32750 32750 0
44 20250418 202200 313479575 32750 32750 32750 32750 0
45 20250418 202100 313479575 32750 32750 32750 32750 0
46 20250418 202000 313479575 32750 32750 32750 32750 0
47 20250418 201900 313479575 32750 32750 32750 32750 0
48 20250418 201800 313479575 32750 32750 32750 32750 0
49 20250418 201700 313479575 32750 32750 32750 32750 0
50 20250418 201600 313479575 32750 32750 32750 32750 0
51 20250418 201500 313479575 32750 32750 32750 32750 0
52 20250418 201400 313479575 32750 32750 32750 32750 0
53 20250418 201300 313479575 32750 32750 32750 32750 0
54 20250418 201200 313479575 32750 32750 32750 32750 0
55 20250418 201100 313479575 32750 32750 32750 32750 0
56 20250418 201000 313479575 32750 32750 32750 32750 0
57 20250418 200900 313479575 32750 32750 32750 32750 0
58 20250418 200800 313479575 32750 32750 32750 32750 0
59 20250418 200700 313479575 32750 32750 32750 32750 0
60 20250418 200600 313479575 32750 32750 32750 32750 0
61 20250418 200500 313479575 32750 32750 32750 32750 0
62 20250418 200400 313479575 32750 32750 32750 32750 574
63 20250418 200300 313479575 32750 32750 32750 32750 0
64 20250418 200200 313479575 32750 32750 32750 32750 0
65 20250418 200100 313479575 32750 32750 32750 32750 0
66 20250418 200000 313479575 32750 32750 32750 32750 0
67 20250418 195900 313479575 32750 32750 32750 32750 0
68 20250418 195800 313479575 32750 32750 32750 32750 0
69 20250418 195700 313479575 32750 32750 32750 32750 0
70 20250418 195600 313479575 32750 32750 32750 32750 0
71 20250418 195500 313479575 32750 32750 32750 32750 0
72 20250418 195400 313479575 32750 32750 32750 32750 0
73 20250418 195300 313479575 32750 32750 32750 32750 0
74 20250418 195200 313479575 32750 32750 32750 32750 0
75 20250418 195100 313479575 32750 32750 32750 32750 0
76 20250418 195000 313479575 32750 32750 32750 32750 0
77 20250418 194900 313479575 32750 32750 32750 32750 0
78 20250418 194800 313479575 32750 32750 32750 32750 0
79 20250418 194700 313479575 32750 32750 32750 32750 0
80 20250418 194600 313479575 32750 32750 32750 32750 0
81 20250418 194500 313479575 32750 32750 32750 32750 0
82 20250418 194400 313479575 32750 32750 32750 32750 0
83 20250418 194300 313479575 32750 32750 32750 32750 0
84 20250418 194200 313479575 32750 32750 32750 32750 0
85 20250418 194100 313479575 32750 32750 32750 32750 0
86 20250418 194000 313479575 32750 32750 32750 32750 0
87 20250418 193900 313479575 32750 32750 32750 32750 0
88 20250418 193800 313479575 32750 32750 32750 32750 0
89 20250418 193700 313479575 32750 32750 32750 32750 0
90 20250418 193600 313479575 32750 32750 32750 32750 0
91 20250418 193500 313479575 32750 32750 32750 32750 0
92 20250418 193400 313479575 32750 32750 32750 32750 574
93 20250418 193300 313479575 32750 32750 32750 32750 0
94 20250418 193200 313479575 32750 32750 32750 32750 0
95 20250418 193100 313479575 32750 32750 32750 32750 0
96 20250418 193000 313479575 32750 32750 32750 32750 0
97 20250418 192900 313479575 32750 32750 32750 32750 0
98 20250418 192800 313479575 32750 32750 32750 32750 0
99 20250418 192700 313479575 32750 32750 32750 32750 0
100 20250418 192600 313479575 32750 32750 32750 32750 0
101 20250418 192500 313479575 32750 32750 32750 32750 0
102 20250418 192400 313479575 32750 32750 32750 32750 0
103 20250418 192300 313479575 32750 32750 32750 32750 0
104 20250418 192200 313479575 32750 32750 32750 32750 0
105 20250418 192100 313479575 32750 32750 32750 32750 0
106 20250418 192000 313479575 32750 32750 32750 32750 0
107 20250418 191900 313479575 32750 32750 32750 32750 0
108 20250418 191800 313479575 32750 32750 32750 32750 0
109 20250418 191700 313479575 32750 32750 32750 32750 0
110 20250418 191600 313479575 32750 32750 32750 32750 0
111 20250418 191500 313479575 32750 32750 32750 32750 0
112 20250418 191400 313479575 32750 32750 32750 32750 0
113 20250418 191300 313479575 32750 32750 32750 32750 0
114 20250418 191200 313479575 32750 32750 32750 32750 0
115 20250418 191100 313479575 32750 32750 32750 32750 0
116 20250418 191000 313479575 32750 32750 32750 32750 0
117 20250418 190900 313479575 32750 32750 32750 32750 0
118 20250418 190800 313479575 32750 32750 32750 32750 0
119 20250418 190700 313479575 32750 32750 32750 32750 0
120 20250418 190600 313479575 32750 32750 32750 32750 0
121 20250418 190500 313479575 32750 32750 32750 32750 0
122 20250418 190400 313479575 32750 32750 32750 32750 574
123 20250418 190300 313479575 32750 32750 32750 32750 0
124 20250418 190200 313479575 32750 32750 32750 32750 0
125 20250418 190100 313479575 32750 32750 32750 32750 0
126 20250418 190000 313479575 32750 32750 32750 32750 0
127 20250418 185900 313479575 32750 32750 32750 32750 0
128 20250418 185800 313479575 32750 32750 32750 32750 0
129 20250418 185700 313479575 32750 32750 32750 32750 0
130 20250418 185600 313479575 32750 32750 32750 32750 0
131 20250418 185500 313479575 32750 32750 32750 32750 0
132 20250418 185400 313479575 32750 32750 32750 32750 0
133 20250418 185300 313479575 32750 32750 32750 32750 0
134 20250418 185200 313479575 32750 32750 32750 32750 0
135 20250418 185100 313479575 32750 32750 32750 32750 0
136 20250418 185000 313479575 32750 32750 32750 32750 0
137 20250418 184900 313479575 32750 32750 32750 32750 0
138 20250418 184800 313479575 32750 32750 32750 32750 0
139 20250418 184700 313479575 32750 32750 32750 32750 0
140 20250418 184600 313479575 32750 32750 32750 32750 0
141 20250418 184500 313479575 32750 32750 32750 32750 0
142 20250418 184400 313479575 32750 32750 32750 32750 0
143 20250418 184300 313479575 32750 32750 32750 32750 0
144 20250418 184200 313479575 32750 32750 32750 32750 0
145 20250418 184100 313479575 32750 32750 32750 32750 0
146 20250418 184000 313479575 32750 32750 32750 32750 0
147 20250418 183900 313479575 32750 32750 32750 32750 0
148 20250418 183800 313479575 32750 32750 32750 32750 0
149 20250418 183700 313479575 32750 32750 32750 32750 0
150 20250418 183600 313479575 32750 32750 32750 32750 0
151 20250418 183500 313479575 32750 32750 32750 32750 0
152 20250418 183400 313479575 32750 32750 32750 32750 574
153 20250418 183300 313479575 32750 32750 32750 32750 0
154 20250418 183200 313479575 32750 32750 32750 32750 0
155 20250418 183100 313479575 32750 32750 32750 32750 0
156 20250418 183000 313479575 32750 32750 32750 32750 0
157 20250418 182900 313479575 32750 32750 32750 32750 0
158 20250418 182800 313479575 32750 32750 32750 32750 0
159 20250418 182700 313479575 32750 32750 32750 32750 0
160 20250418 182600 313479575 32750 32750 32750 32750 0
161 20250418 182500 313479575 32750 32750 32750 32750 0
162 20250418 182400 313479575 32750 32750 32750 32750 0
163 20250418 182300 313479575 32750 32750 32750 32750 0
164 20250418 182200 313479575 32750 32750 32750 32750 0
165 20250418 182100 313479575 32750 32750 32750 32750 0
166 20250418 182000 313479575 32750 32750 32750 32750 0
167 20250418 181900 313479575 32750 32750 32750 32750 0
168 20250418 181800 313479575 32750 32750 32750 32750 0
169 20250418 181700 313479575 32750 32750 32750 32750 0
170 20250418 181600 313479575 32750 32750 32750 32750 0
171 20250418 181500 313479575 32750 32750 32750 32750 0
172 20250418 181400 313479575 32750 32750 32750 32750 0
173 20250418 181300 313479575 32750 32750 32750 32750 0
174 20250418 181200 313479575 32750 32750 32750 32750 0
175 20250418 181100 313479575 32750 32750 32750 32750 0
176 20250418 181000 313479575 32750 32750 32750 32750 0
177 20250418 180900 313479575 32750 32750 32750 32750 0
178 20250418 180800 313479575 32750 32750 32750 32750 0
179 20250418 180700 313479575 32750 32750 32750 32750 0
180 20250418 180600 313479575 32750 32750 32750 32750 0
181 20250418 180500 313479575 32750 32750 32750 32750 0
182 20250418 180400 313479575 32750 32750 32750 32750 574
183 20250418 180300 313479575 32750 32750 32750 32750 0
184 20250418 180200 313479575 32750 32750 32750 32750 0
185 20250418 180100 313479575 32750 32750 32750 32750 0
186 20250418 180000 313479575 32750 32750 32750 32750 0
187 20250418 175900 313479575 32750 32750 32750 32750 0
188 20250418 175800 313479575 32750 32750 32750 32750 0
189 20250418 175700 313479575 32750 32750 32750 32750 0
190 20250418 175600 313479575 32750 32750 32750 32750 0
191 20250418 175500 313479575 32750 32750 32750 32750 0
192 20250418 175400 313479575 32750 32750 32750 32750 0
193 20250418 175300 313479575 32750 32750 32750 32750 0
194 20250418 175200 313479575 32750 32750 32750 32750 0
195 20250418 175100 313479575 32750 32750 32750 32750 0
196 20250418 175000 313479575 32750 32750 32750 32750 0
197 20250418 174900 313479575 32750 32750 32750 32750 0
198 20250418 174800 313479575 32750 32750 32750 32750 0
199 20250418 174700 313479575 32750 32750 32750 32750 0
200 20250418 174600 313479575 32750 32750 32750 32750 0
201 20250418 174500 313479575 32750 32750 32750 32750 0
202 20250418 174400 313479575 32750 32750 32750 32750 0
203 20250418 174300 313479575 32750 32750 32750 32750 0
204 20250418 174200 313479575 32750 32750 32750 32750 0
205 20250418 174100 313479575 32750 32750 32750 32750 0
206 20250418 174000 313479575 32750 32750 32750 32750 0
207 20250418 173900 313479575 32750 32750 32750 32750 0
208 20250418 173800 313479575 32750 32750 32750 32750 0
209 20250418 173700 313479575 32750 32750 32750 32750 0
210 20250418 173600 313479575 32750 32750 32750 32750 0
211 20250418 173500 313479575 32750 32750 32750 32750 0
212 20250418 173400 313479575 32750 32750 32750 32750 574
213 20250418 173300 313479575 32750 32750 32750 32750 0
214 20250418 173200 313479575 32750 32750 32750 32750 0
215 20250418 173100 313479575 32750 32750 32750 32750 0
216 20250418 173000 313479575 32750 32750 32750 32750 0
217 20250418 172900 313479575 32750 32750 32750 32750 0
218 20250418 172800 313479575 32750 32750 32750 32750 0
219 20250418 172700 313479575 32750 32750 32750 32750 0
220 20250418 172600 313479575 32750 32750 32750 32750 0
221 20250418 172500 313479575 32750 32750 32750 32750 0
222 20250418 172400 313479575 32750 32750 32750 32750 0
223 20250418 172300 313479575 32750 32750 32750 32750 0
224 20250418 172200 313479575 32750 32750 32750 32750 0
225 20250418 172100 313479575 32750 32750 32750 32750 0
226 20250418 172000 313479575 32750 32750 32750 32750 0
227 20250418 171900 313479575 32750 32750 32750 32750 0
228 20250418 171800 313479575 32750 32750 32750 32750 0
229 20250418 171700 313479575 32750 32750 32750 32750 0
230 20250418 171600 313479575 32750 32750 32750 32750 0
231 20250418 171500 313479575 32750 32750 32750 32750 0
232 20250418 171400 313479575 32750 32750 32750 32750 0
233 20250418 171300 313479575 32750 32750 32750 32750 0
234 20250418 171200 313479575 32750 32750 32750 32750 0
235 20250418 171100 313479575 32750 32750 32750 32750 0
236 20250418 171000 313479575 32750 32750 32750 32750 0
237 20250418 170900 313479575 32750 32750 32750 32750 0
238 20250418 170800 313479575 32750 32750 32750 32750 0
239 20250418 170700 313479575 32750 32750 32750 32750 0
240 20250418 170600 313479575 32750 32750 32750 32750 0
241 20250418 170500 313479575 32750 32750 32750 32750 0
242 20250418 170400 313479575 32750 32750 32750 32750 574
243 20250418 170300 313479575 32750 32750 32750 32750 0
244 20250418 170200 313479575 32750 32750 32750 32750 0
245 20250418 170100 313479575 32750 32750 32750 32750 0
246 20250418 170000 313479575 32750 32750 32750 32750 0
247 20250418 165900 313479575 32750 32750 32750 32750 0
248 20250418 165800 313479575 32750 32750 32750 32750 0
249 20250418 165700 313479575 32750 32750 32750 32750 0
250 20250418 165600 313479575 32750 32750 32750 32750 0
251 20250418 165500 313479575 32750 32750 32750 32750 0
252 20250418 165400 313479575 32750 32750 32750 32750 0
253 20250418 165300 313479575 32750 32750 32750 32750 0
254 20250418 165200 313479575 32750 32750 32750 32750 0
255 20250418 165100 313479575 32750 32750 32750 32750 0
256 20250418 165000 313479575 32750 32750 32750 32750 0
257 20250418 164900 313479575 32750 32750 32750 32750 0
258 20250418 164800 313479575 32750 32750 32750 32750 0
259 20250418 164700 313479575 32750 32750 32750 32750 0
260 20250418 164600 313479575 32750 32750 32750 32750 0
261 20250418 164500 313479575 32750 32750 32750 32750 0
262 20250418 164400 313479575 32750 32750 32750 32750 0
263 20250418 164300 313479575 32750 32750 32750 32750 0
264 20250418 164200 313479575 32750 32750 32750 32750 0
265 20250418 164100 313479575 32750 32750 32750 32750 0
266 20250418 164000 313479575 32750 32750 32750 32750 0
267 20250418 163900 313479575 32750 32750 32750 32750 0
268 20250418 163800 313479575 32750 32750 32750 32750 0
269 20250418 163700 313479575 32750 32750 32750 32750 0
270 20250418 163600 313479575 32750 32750 32750 32750 0
271 20250418 163500 313479575 32750 32750 32750 32750 0
272 20250418 163400 313479575 32750 32750 32750 32750 574
273 20250418 163300 313479575 32750 32750 32750 32750 0
274 20250418 163200 313479575 32750 32750 32750 32750 0
275 20250418 163100 313479575 32750 32750 32750 32750 0
276 20250418 163000 313479575 32750 32750 32750 32750 0
277 20250418 162900 313479575 32750 32750 32750 32750 0
278 20250418 162800 313479575 32750 32750 32750 32750 0
279 20250418 162700 313479575 32750 32750 32750 32750 0
280 20250418 162600 313479575 32750 32750 32750 32750 0
281 20250418 162500 313479575 32750 32750 32750 32750 0
282 20250418 162400 313479575 32750 32750 32750 32750 0
283 20250418 162300 313479575 32750 32750 32750 32750 0
284 20250418 162200 313479575 32750 32750 32750 32750 0
285 20250418 162100 313479575 32750 32750 32750 32750 0
286 20250418 162000 313479575 32750 32750 32750 32750 0
287 20250418 161900 313479575 32750 32750 32750 32750 0
288 20250418 161800 313479575 32750 32750 32750 32750 0
289 20250418 161700 313479575 32750 32750 32750 32750 0
290 20250418 161600 313479575 32750 32750 32750 32750 0
291 20250418 161500 313479575 32750 32750 32750 32750 0
292 20250418 161400 313479575 32750 32750 32750 32750 0
293 20250418 161300 313479575 32750 32750 32750 32750 0
294 20250418 161200 313479575 32750 32750 32750 32750 0
295 20250418 161100 313479575 32750 32750 32750 32750 0
296 20250418 161000 313479575 32750 32750 32750 32750 0
297 20250418 160900 313479575 32750 32750 32750 32750 0
298 20250418 160800 313479575 32750 32750 32750 32750 0
299 20250418 160700 313479575 32750 32750 32750 32750 0
300 20250418 160600 313479575 32750 32750 32750 32750 0
301 20250418 160500 313479575 32750 32750 32750 32750 0
302 20250418 160400 313479575 32750 32750 32750 32750 574
303 20250418 160300 313479575 32750 32750 32750 32750 0
304 20250418 160200 313479575 32750 32750 32750 32750 0
305 20250418 160100 313479575 32750 32750 32750 32750 0
306 20250418 160000 313479575 32750 32750 32750 32750 0
307 20250418 155900 313479575 32750 32750 32750 32750 0
308 20250418 155800 313479575 32750 32750 32750 32750 0
309 20250418 155700 313479575 32750 32750 32750 32750 0
310 20250418 155600 313479575 32750 32750 32750 32750 0
311 20250418 155500 313479575 32750 32750 32750 32750 0
312 20250418 155400 313479575 32750 32750 32750 32750 0
313 20250418 155300 313479575 32750 32750 32750 32750 0
314 20250418 155200 313479575 32750 32750 32750 32750 0
315 20250418 155100 313479575 32750 32750 32750 32750 0
316 20250418 155000 313479575 32750 32750 32750 32750 0
317 20250418 154900 313479575 32750 32750 32750 32750 0
318 20250418 154800 313479575 32750 32750 32750 32750 0
319 20250418 154700 313479575 32750 32750 32750 32750 0
320 20250418 154600 313479575 32750 32750 32750 32750 0
321 20250418 154500 313479575 32750 32750 32750 32750 0
322 20250418 154400 313479575 32750 32750 32750 32750 0
323 20250418 154300 313479575 32750 32750 32750 32750 0
324 20250418 154200 313479575 32750 32750 32750 32750 0
325 20250418 154100 313479575 32750 32750 32750 32750 0
326 20250418 154000 313479575 32750 32750 32750 32750 0
327 20250418 153900 313479575 32750 32750 32750 32750 0
328 20250418 153800 313479575 32750 32750 32750 32750 0
329 20250418 153700 313479575 32750 32750 32750 32750 0
330 20250418 153600 313479575 32750 32750 32750 32750 0
331 20250418 153500 313479575 32750 32750 32750 32750 0
332 20250418 153400 313479575 32750 32750 32750 32750 574
333 20250418 153300 313479575 32750 32750 32750 32750 0
334 20250418 153200 313479575 32750 32750 32750 32750 0
335 20250418 153100 313479575 32750 32750 32750 32750 0
336 20250418 153000 313479575 32750 32750 32750 32750 574
337 20250418 152900 294681075 32600 32600 32600 32600 0
338 20250418 152800 294681075 32600 32600 32600 32600 0
339 20250418 152700 294681075 32600 32600 32600 32600 0
340 20250418 152600 294681075 32600 32600 32600 32600 0
341 20250418 152500 294681075 32600 32600 32600 32600 0
342 20250418 152400 294681075 32600 32600 32600 32600 0
343 20250418 152300 294681075 32600 32600 32600 32600 0
344 20250418 152200 294681075 32600 32600 32600 32600 0
345 20250418 152100 294681075 32600 32600 32600 32600 0
346 20250418 152000 294681075 32600 32600 32600 32600 0
347 20250418 151900 294681075 32600 32650 32650 32600 42
348 20250418 151800 293310525 32650 32600 32650 32600 21
349 20250418 151700 292625275 32600 32650 32650 32600 40
350 20250418 151600 291321125 32650 32700 32700 32650 4
351 20250418 151500 291190475 32700 32700 32700 32650 8
352 20250418 151400 290929025 32700 32550 32700 32550 44
353 20250418 151300 289495275 32550 32550 32600 32550 77
354 20250418 151200 286988775 32550 32550 32550 32550 4
355 20250418 151100 286858575 32550 32600 32600 32550 49
356 20250418 151000 285262525 32600 32600 32600 32550 21
357 20250418 150900 284577975 32600 32600 32650 32550 28
358 20250418 150800 283665175 32600 32600 32600 32550 8
359 20250418 150700 283404575 32600 32600 32600 32600 5
360 20250418 150600 283241575 32600 32600 32600 32600 8
361 20250418 150500 282980775 32600 32600 32600 32600 4
362 20250418 150400 282850375 32600 32550 32600 32550 13
363 20250418 150300 282426825 32550 32650 32650 32500 20
364 20250418 150200 281775975 32650 32550 32650 32550 217
365 20250418 150100 274701225 32600 32550 32600 32550 4
366 20250418 150000 274570925 32550 32550 32550 32550 6
367 20250418 145900 274375625 32550 32500 32550 32500 24
368 20250418 145800 273595575 32500 32500 32500 32500 6
369 20250418 145700 273400575 32500 32500 32500 32500 5
370 20250418 145600 273238075 32500 32500 32500 32500 14
371 20250418 145500 272783075 32500 32500 32500 32500 4
372 20250418 145400 272653075 32500 32500 32500 32500 3
373 20250418 145300 272555575 32500 32450 32500 32450 3
374 20250418 145200 272458175 32550 32500 32550 32500 6
375 20250418 145100 272263125 32500 32500 32500 32500 1
376 20250418 145000 272230625 32475 32500 32500 32475 4
377 20250418 144900 272100650 32500 32500 32500 32500 0
378 20250418 144800 272100650 32500 32500 32500 32500 0
379 20250418 144700 272100650 32500 32500 32500 32500 0
380 20250418 144600 272100650 32500 32500 32500 32500 2
381 20250418 144500 272035650 32500 32500 32500 32500 0
382 20250418 144400 272035650 32500 32500 32500 32500 0
383 20250418 144300 272035650 32500 32500 32500 32500 0
384 20250418 144200 272035650 32500 32500 32500 32500 0
385 20250418 144100 272035650 32500 32500 32550 32500 82
386 20250418 144000 269369700 32500 32400 32500 32350 49
387 20250418 143900 267783650 32500 32500 32500 32500 0
388 20250418 143800 267783650 32500 32450 32500 32450 10
389 20250418 143700 267458900 32450 32450 32450 32450 113
390 20250418 143600 263792050 32450 32500 32500 32450 22
391 20250418 143500 263077250 32500 32500 32500 32500 2
392 20250418 143400 263012250 32450 32450 32450 32450 0
393 20250418 143300 263012250 32450 32450 32450 32450 2
394 20250418 143200 262947350 32450 32450 32450 32450 27
395 20250418 143100 262071200 32400 32400 32400 32400 8
396 20250418 143000 261812000 32400 32400 32400 32400 0
397 20250418 142900 261812000 32400 32400 32400 32400 10
398 20250418 142800 261488000 32400 32450 32450 32400 193
399 20250418 142700 255225900 32400 32400 32400 32400 29
400 20250418 142600 254286300 32400 32400 32400 32400 10
401 20250418 142500 253962300 32400 32400 32400 32400 0
402 20250418 142400 253962300 32400 32400 32400 32400 112
403 20250418 142300 250333500 32400 32400 32400 32400 0
404 20250418 142200 250333500 32400 32400 32400 32400 7
405 20250418 142100 250106700 32350 32350 32350 32350 0
406 20250418 142000 250106700 32350 32350 32350 32350 0
407 20250418 141900 250106700 32350 32350 32350 32350 21
408 20250418 141800 249427350 32350 32350 32350 32350 0
409 20250418 141700 249427350 32350 32350 32350 32350 0
410 20250418 141600 249427350 32350 32350 32350 32350 0
411 20250418 141500 249427350 32350 32350 32350 32350 1
412 20250418 141400 249395000 32350 32300 32350 32300 11
413 20250418 141300 249039650 32350 32350 32350 32350 37
414 20250418 141200 247842700 32350 32350 32350 32350 0
415 20250418 141100 247842700 32350 32350 32350 32350 0
416 20250418 141000 247842700 32350 32350 32350 32350 22
417 20250418 140900 247131000 32350 32350 32350 32350 0
418 20250418 140800 247131000 32350 32300 32350 32300 17
419 20250418 140700 246581550 32300 32300 32300 32300 5
420 20250418 140600 246420050 32400 32400 32400 32400 0
421 20250418 140500 246420050 32400 32400 32400 32400 6
422 20250418 140400 246225650 32400 32400 32400 32400 13
423 20250418 140300 245804450 32300 32300 32300 32300 2
424 20250418 140200 245739850 32500 32500 32500 32500 1
425 20250418 140100 245707350 32350 32350 32350 32300 18
426 20250418 140000 245125600 32300 32300 32300 32300 38
427 20250418 135900 243898200 32300 32300 32300 32300 100
428 20250418 135800 240668200 32300 32300 32300 32300 4
429 20250418 135700 240539000 32250 32250 32250 32250 0
430 20250418 135600 240539000 32250 32250 32250 32250 0
431 20250418 135500 240539000 32250 32250 32250 32250 0
432 20250418 135400 240539000 32250 32250 32250 32250 10
433 20250418 135300 240216500 32300 32300 32300 32300 0
434 20250418 135200 240216500 32300 32300 32300 32300 0
435 20250418 135100 240216500 32300 32300 32300 32300 0
436 20250418 135000 240216500 32300 32300 32300 32300 0
437 20250418 134900 240216500 32300 32300 32300 32300 0
438 20250418 134800 240216500 32300 32300 32300 32300 8
439 20250418 134700 239958100 32300 32300 32300 32300 0
440 20250418 134600 239958100 32300 32300 32300 32300 0
441 20250418 134500 239958100 32300 32250 32300 32250 33
442 20250418 134400 238893200 32250 32250 32250 32250 8
443 20250418 134300 238635200 32250 32250 32250 32250 41
444 20250418 134200 237312950 32250 32250 32250 32250 3
445 20250418 134100 237216200 32200 32200 32200 32200 0
446 20250418 134000 237216200 32200 32250 32250 32200 9
447 20250418 133900 236926050 32250 32250 32250 32250 0
448 20250418 133800 236926050 32250 32250 32250 32250 0
449 20250418 133700 236926050 32250 32250 32250 32250 18
450 20250418 133600 236345550 32200 32200 32200 32200 127
451 20250418 133500 232256150 32200 32200 32200 32200 0
452 20250418 133400 232256150 32200 32200 32200 32200 8
453 20250418 133300 231998550 32150 32150 32150 32150 0
454 20250418 133200 231998550 32150 32150 32150 32150 0
455 20250418 133100 231998550 32150 32150 32150 32150 28
456 20250418 133000 231098350 32150 32150 32150 32150 24
457 20250418 132900 230326750 32150 32200 32200 32150 21
458 20250418 132800 229650950 32250 32250 32250 32250 0
459 20250418 132700 229650950 32250 32250 32250 32250 1
460 20250418 132600 229618700 32250 32250 32250 32250 0
461 20250418 132500 229618700 32250 32250 32250 32250 34
462 20250418 132400 228522200 32300 32300 32300 32300 0
463 20250418 132300 228522200 32300 32300 32300 32300 16
464 20250418 132200 228005400 32250 32250 32250 32250 10
465 20250418 132100 227682900 32200 32200 32200 32200 0
466 20250418 132000 227682900 32200 32200 32200 32200 0
467 20250418 131900 227682900 32200 32200 32200 32200 0
468 20250418 131800 227682900 32200 32200 32200 32200 0
469 20250418 131700 227682900 32200 32200 32200 32200 0
470 20250418 131600 227682900 32200 32200 32200 32200 14
471 20250418 131500 227232100 32200 32200 32200 32200 0
472 20250418 131400 227232100 32200 32200 32200 32200 71
473 20250418 131300 224945900 32200 32200 32200 32200 6
474 20250418 131200 224752700 32100 32100 32100 32100 0
475 20250418 131100 224752700 32100 32100 32100 32100 0
476 20250418 131000 224752700 32100 32100 32100 32100 42
477 20250418 130900 223404500 32100 32100 32100 32100 30
478 20250418 130800 222441500 32200 32200 32200 32200 0
479 20250418 130700 222441500 32200 32200 32200 32200 2
480 20250418 130600 222377100 32200 32200 32200 32200 10
481 20250418 130500 222055100 32200 32200 32200 32200 0
482 20250418 130400 222055100 32200 32200 32200 32200 18
483 20250418 130300 221475500 32100 32200 32200 32100 144
484 20250418 130200 216852400 32250 32250 32250 32250 42
485 20250418 130100 215497900 32250 32200 32250 32200 6
486 20250418 130000 215304600 32150 32150 32150 32150 0
487 20250418 125900 215304600 32150 32150 32150 32150 11
488 20250418 125800 214950950 32150 32150 32150 32150 182
489 20250418 125700 209099650 32150 32150 32150 32150 17
490 20250418 125600 208553100 32100 32100 32100 32100 1
491 20250418 125500 208521000 32100 32100 32100 32100 0
492 20250418 125400 208521000 32100 32100 32100 32050 16
493 20250418 125300 208007750 32150 32150 32150 32150 7
494 20250418 125200 207782700 32150 32150 32150 32150 0
495 20250418 125100 207782700 32150 32150 32150 32150 0
496 20250418 125000 207782700 32150 32150 32150 32150 10
497 20250418 124900 207461200 32150 32150 32150 32150 10
498 20250418 124800 207139700 32150 32150 32150 32150 20
499 20250418 124700 206496700 32150 32150 32150 32000 163
500 20250418 124600 201277850 32000 32050 32050 32000 61
501 20250418 124500 199324950 32150 32150 32150 32150 0
502 20250418 124400 199324950 32150 32150 32150 32150 0
503 20250418 124300 199324950 32150 32150 32150 32150 2
504 20250418 124200 199260650 32100 32100 32100 32100 11
505 20250418 124100 198907550 32150 32150 32150 32150 95
506 20250418 124000 195853300 32150 32150 32150 32150 0
507 20250418 123900 195853300 32150 32150 32150 32150 1
508 20250418 123800 195821150 32200 32200 32200 32050 232
509 20250418 123700 188383350 32300 32250 32300 32250 10
510 20250418 123600 188060650 32250 32250 32250 32250 0
511 20250418 123500 188060650 32250 32250 32250 32250 0
512 20250418 123400 188060650 32250 32250 32250 32250 0
513 20250418 123300 188060650 32250 32250 32250 32250 0
514 20250418 123200 188060650 32250 32250 32250 32250 0
515 20250418 123100 188060650 32250 32250 32250 32250 0
516 20250418 123000 188060650 32250 32250 32250 32250 0
517 20250418 122900 188060650 32250 32250 32250 32250 0
518 20250418 122800 188060650 32250 32250 32250 32250 3
519 20250418 122700 187963900 32250 32250 32250 32250 2
520 20250418 122600 187899400 32250 32250 32250 32250 2
521 20250418 122500 187834900 32250 32250 32250 32250 2
522 20250418 122400 187770400 32250 32250 32250 32250 0
523 20250418 122300 187770400 32250 32250 32250 32250 0
524 20250418 122200 187770400 32250 32250 32250 32250 2
525 20250418 122100 187705900 32250 32250 32250 32250 0
526 20250418 122000 187705900 32250 32250 32250 32250 4
527 20250418 121900 187576900 32250 32250 32250 32250 2
528 20250418 121800 187512400 32200 32200 32200 32200 5
529 20250418 121700 187351400 32200 32200 32200 32200 0
530 20250418 121600 187351400 32200 32200 32200 32200 10
531 20250418 121500 187029400 32200 32200 32200 32200 0
532 20250418 121400 187029400 32200 32200 32200 32200 0
533 20250418 121300 187029400 32200 32200 32200 32200 1
534 20250418 121200 186997200 32200 32200 32200 32200 0
535 20250418 121100 186997200 32200 32250 32250 32200 17
536 20250418 121000 186449700 32250 32250 32250 32250 0
537 20250418 120900 186449700 32250 32250 32250 32250 6
538 20250418 120800 186256200 32250 32250 32250 32250 0
539 20250418 120700 186256200 32250 32250 32250 32250 0
540 20250418 120600 186256200 32250 32250 32250 32250 0
541 20250418 120500 186256200 32250 32250 32250 32250 4
542 20250418 120400 186127200 32250 32250 32250 32250 23
543 20250418 120300 185385450 32250 32250 32250 32250 0
544 20250418 120200 185385450 32250 32250 32250 32250 0
545 20250418 120100 185385450 32250 32250 32250 32250 12
546 20250418 120000 184998450 32250 32250 32250 32250 0
547 20250418 115900 184998450 32250 32250 32250 32250 0
548 20250418 115800 184998450 32250 32250 32250 32250 24
549 20250418 115700 184224450 32300 32300 32300 32300 2
550 20250418 115600 184159850 32300 32300 32300 32300 8
551 20250418 115500 183901450 32300 32300 32300 32300 0
552 20250418 115400 183901450 32300 32300 32300 32300 0
553 20250418 115300 183901450 32300 32300 32300 32300 0
554 20250418 115200 183901450 32300 32300 32400 32300 13
555 20250418 115100 183481150 32250 32250 32250 32250 0
556 20250418 115000 183481150 32250 32250 32250 32250 0
557 20250418 114900 183481150 32250 32250 32250 32250 2
558 20250418 114800 183416650 32250 32250 32250 32250 9
559 20250418 114700 183126400 32300 32300 32300 32300 0
560 20250418 114600 183126400 32300 32300 32300 32300 0
561 20250418 114500 183126400 32300 32300 32300 32300 0
562 20250418 114400 183126400 32300 32300 32300 32300 0
563 20250418 114300 183126400 32300 32300 32300 32300 7
564 20250418 114200 182900300 32300 32250 32300 32250 9
565 20250418 114100 182610000 32200 32100 32200 32100 19
566 20250418 114000 181999100 32200 32200 32200 32200 0
567 20250418 113900 181999100 32200 32200 32200 32200 0
568 20250418 113800 181999100 32200 32200 32200 32200 1
569 20250418 113700 181966900 32100 32100 32100 32100 12
570 20250418 113600 181581700 32100 32100 32100 32100 7
571 20250418 113500 181357000 32150 32150 32150 32150 0
572 20250418 113400 181357000 32150 32100 32150 32100 31
573 20250418 113300 180361300 32150 32150 32150 32150 0
574 20250418 113200 180361300 32150 32150 32150 32150 0
575 20250418 113100 180361300 32150 32150 32150 32150 0
576 20250418 113000 180361300 32150 32150 32150 32150 2
577 20250418 112900 180297000 32100 32100 32100 32100 0
578 20250418 112800 180297000 32100 32100 32100 32100 6
579 20250418 112700 180104400 32100 32100 32100 32100 4
580 20250418 112600 179976000 32100 32100 32100 32100 6
581 20250418 112500 179783400 32150 32150 32150 32150 3
582 20250418 112400 179686950 32150 32100 32150 32100 16
583 20250418 112300 179172600 32100 32100 32100 32100 22
584 20250418 112200 178466400 32100 32100 32100 32100 0
585 20250418 112100 178466400 32100 32100 32100 32100 11
586 20250418 112000 178113300 32050 32050 32050 32050 0
587 20250418 111900 178113300 32050 32050 32050 32050 45
588 20250418 111800 176671050 32100 32100 32100 32100 9
589 20250418 111700 176382150 32100 32100 32100 32100 19
590 20250418 111600 175772250 32100 32100 32100 32100 11
591 20250418 111500 175419150 32200 32200 32200 32200 0
592 20250418 111400 175419150 32200 32200 32200 32200 0
593 20250418 111300 175419150 32200 32200 32200 32200 0
594 20250418 111200 175419150 32200 32200 32200 32200 0
595 20250418 111100 175419150 32200 32200 32200 32200 0
596 20250418 111000 175419150 32200 32200 32200 32150 14
597 20250418 110900 174968750 32250 32250 32250 32250 3
598 20250418 110800 174872000 32300 32300 32300 32300 0
599 20250418 110700 174872000 32300 32300 32300 32300 18
600 20250418 110600 174290600 32150 32200 32200 32150 24
601 20250418 110500 173518850 32250 32250 32250 32250 9
602 20250418 110400 173228600 32200 32200 32200 32200 0
603 20250418 110300 173228600 32200 32200 32200 32200 0
604 20250418 110200 173228600 32200 32200 32200 32200 39
605 20250418 110100 171972800 32150 32150 32150 32150 0
606 20250418 110000 171972800 32150 32150 32150 32150 0
607 20250418 105900 171972800 32150 32150 32150 32150 0
608 20250418 105800 171972800 32150 32150 32150 32150 0
609 20250418 105700 171972800 32150 32100 32150 32100 411
610 20250418 105600 158764150 32150 32150 32150 32150 0
611 20250418 105500 158764150 32150 32150 32150 32150 0
612 20250418 105400 158764150 32150 32150 32150 32150 0
613 20250418 105300 158764150 32150 32150 32150 32150 0
614 20250418 105200 158764150 32150 32150 32150 32150 130
615 20250418 105100 154584650 32150 32150 32150 32150 3
616 20250418 105000 154488200 32150 32150 32150 32150 12
617 20250418 104900 154102400 32150 32150 32150 32150 2
618 20250418 104800 154038100 32150 32150 32150 32150 0
619 20250418 104700 154038100 32150 32150 32150 32150 3
620 20250418 104600 153941650 32150 32150 32150 32150 2
621 20250418 104500 153877350 32150 32150 32150 32150 49
622 20250418 104400 152302000 32150 32150 32150 32150 0
623 20250418 104300 152302000 32150 32150 32150 32150 25
624 20250418 104200 151498250 32050 32050 32050 32050 4
625 20250418 104100 151370050 32000 32000 32000 32000 0
626 20250418 104000 151370050 32000 32000 32000 32000 0
627 20250418 103900 151370050 32000 32000 32000 32000 0
628 20250418 103800 151370050 32000 32000 32000 32000 0
629 20250418 103700 151370050 32000 32000 32000 32000 55
630 20250418 103600 149610050 32000 32000 32000 32000 5
631 20250418 103500 149450050 32000 32000 32000 32000 10
632 20250418 103400 149130050 32000 32000 32000 32000 3
633 20250418 103300 149034050 32000 32000 32000 32000 12
634 20250418 103200 148650050 32000 32000 32000 32000 0
635 20250418 103100 148650050 32000 32050 32050 32000 2
636 20250418 103000 148586000 32050 32050 32050 32050 0
637 20250418 102900 148586000 32050 32050 32050 32050 0
638 20250418 102800 148586000 32050 32050 32050 32050 1
639 20250418 102700 148553950 32000 32000 32000 32000 21
640 20250418 102600 147881950 32050 32050 32050 32050 0
641 20250418 102500 147881950 32050 32050 32050 32050 0
642 20250418 102400 147881950 32050 32050 32050 32050 1
643 20250418 102300 147849900 32050 32050 32050 32050 3
644 20250418 102200 147753750 32150 32150 32150 32150 0
645 20250418 102100 147753750 32150 32150 32150 32150 0
646 20250418 102000 147753750 32150 32150 32150 32150 0
647 20250418 101900 147753750 32150 32150 32150 32150 0
648 20250418 101800 147753750 32150 32150 32150 32150 0
649 20250418 101700 147753750 32150 32100 32150 32100 7
650 20250418 101600 147528950 32050 32050 32050 32050 0
651 20250418 101500 147528950 32050 32050 32050 32050 0
652 20250418 101400 147528950 32050 32050 32050 32050 45
653 20250418 101300 146086700 32050 32050 32050 32050 0
654 20250418 101200 146086700 32050 32050 32050 32050 3
655 20250418 101100 145990550 32000 32000 32000 32000 0
656 20250418 101000 145990550 32000 32000 32000 32000 15
657 20250418 100900 145510550 32000 32000 32000 32000 0
658 20250418 100800 145510550 32000 32000 32000 32000 0
659 20250418 100700 145510550 32000 32000 32000 32000 4
660 20250418 100600 145382550 32050 32050 32050 32050 20
661 20250418 100500 144741550 32100 32100 32100 32100 0
662 20250418 100400 144741550 32100 32100 32100 32100 0
663 20250418 100300 144741550 32100 32050 32100 32050 108
664 20250418 100200 141280000 32000 32000 32000 32000 17
665 20250418 100100 140736000 32000 32050 32050 32000 46
666 20250418 100000 139263700 32000 32000 32050 32000 42
667 20250418 095900 137919600 32000 32000 32000 32000 0
668 20250418 095800 137919600 32000 32000 32000 32000 20
669 20250418 095700 137279600 32000 31950 32000 31950 38
670 20250418 095600 136063900 32000 32000 32000 32000 8
671 20250418 095500 135807900 31950 32000 32000 31950 491
672 20250418 095400 120096550 32050 32050 32050 32000 130
673 20250418 095300 115931600 32050 32050 32050 32050 3
674 20250418 095200 115835450 32050 32100 32100 32050 19
675 20250418 095100 115225650 32100 32100 32100 32100 0
676 20250418 095000 115225650 32100 32100 32100 32100 0
677 20250418 094900 115225650 32100 32100 32100 32100 20
678 20250418 094800 114583650 32000 32000 32000 32000 35
679 20250418 094700 113463650 32100 32050 32100 32050 18
680 20250418 094600 112886650 32050 32050 32050 32050 20
681 20250418 094500 112245650 32050 32050 32050 32050 32
682 20250418 094400 111220050 32050 32050 32050 32050 130
683 20250418 094300 107053550 32050 32050 32050 32050 6
684 20250418 094200 106861250 32050 32050 32050 32050 0
685 20250418 094100 106861250 32050 32050 32050 32050 0
686 20250418 094000 106861250 32050 32050 32050 32050 0
687 20250418 093900 106861250 32050 32050 32050 32050 5
688 20250418 093800 106701000 32050 32050 32050 32050 20
689 20250418 093700 106060000 32050 32050 32050 32050 41
690 20250418 093600 104745950 32050 32050 32050 32050 8
691 20250418 093500 104489550 32050 32050 32100 32050 101
692 20250418 093400 101251500 32050 32050 32050 32000 260
693 20250418 093300 92922150 32100 32100 32100 32100 3
694 20250418 093200 92825850 32100 32100 32100 32100 129
695 20250418 093100 88684950 32100 32100 32100 32100 0
696 20250418 093000 88684950 32100 32100 32100 32100 0
697 20250418 092900 88684950 32100 32100 32100 32100 19
698 20250418 092800 88075050 32150 32250 32250 32150 74
699 20250418 092700 85693550 32250 32250 32250 32250 11
700 20250418 092600 85338800 32350 32350 32350 32350 0
701 20250418 092500 85338800 32350 32350 32350 32350 10
702 20250418 092400 85015300 32350 32350 32350 32350 0
703 20250418 092300 85015300 32350 32300 32350 32300 36
704 20250418 092200 83852400 32250 32250 32250 32250 18
705 20250418 092100 83271900 32250 32300 32300 32250 15
706 20250418 092000 82787700 32350 32350 32350 32350 4
707 20250418 091900 82658300 32350 32350 32350 32350 14
708 20250418 091800 82205400 32400 32400 32400 32400 31
709 20250418 091700 81201000 32400 32400 32400 32400 54
710 20250418 091600 79451400 32400 32350 32450 32350 31
711 20250418 091500 78447200 32500 32600 32600 32500 148
712 20250418 091400 73636900 32650 32550 32650 32550 5
713 20250418 091300 73473850 32700 32650 32700 32550 113
714 20250418 091200 69782100 32700 32450 32700 32450 38
715 20250418 091100 68546700 32400 32500 32500 32400 29
716 20250418 091000 67605900 32500 32500 32500 32450 4
717 20250418 090900 67476000 32350 32350 32350 32200 66
718 20250418 090800 65341800 32350 32200 32350 32200 30
719 20250418 090700 64372500 32150 32300 32300 32100 936
720 20250418 090600 34206600 32300 32450 32450 32300 64
721 20250418 090500 32139100 32350 32300 32350 32250 309
722 20250418 090400 22157400 32300 32300 32300 32300 0
723 20250418 090300 22157400 32300 32300 32300 32300 31
724 20250418 090200 21156100 32300 32250 32300 32250 200
725 20250418 090100 14700800 32250 32150 32650 32100 59
726 20250418 090000 12801500 32150 32250 32650 32150 397