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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

639
082270/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193700,19851869600,34050,34050,34050,34050,12240
20250415,193600,19851869600,34050,34050,34050,34050,0
20250415,193500,19851869600,34050,34050,34050,34050,0
20250415,193400,19851869600,34050,34050,34050,34050,0
20250415,193300,19851869600,34050,34050,34050,34050,0
20250415,193200,19851869600,34050,34050,34050,34050,0
20250415,193100,19851869600,34050,34050,34050,34050,0
20250415,193000,19851869600,34050,34050,34050,34050,0
20250415,192900,19851869600,34050,34050,34050,34050,0
20250415,192800,19851869600,34050,34050,34050,34050,0
20250415,192700,19851869600,34050,34050,34050,34050,0
20250415,192600,19851869600,34050,34050,34050,34050,0
20250415,192500,19851869600,34050,34050,34050,34050,0
20250415,192400,19851869600,34050,34050,34050,34050,0
20250415,192300,19851869600,34050,34050,34050,34050,0
20250415,192200,19851869600,34050,34050,34050,34050,0
20250415,192100,19851869600,34050,34050,34050,34050,0
20250415,192000,19851869600,34050,34050,34050,34050,0
20250415,191900,19851869600,34050,34050,34050,34050,0
20250415,191800,19851869600,34050,34050,34050,34050,0
20250415,191700,19851869600,34050,34050,34050,34050,0
20250415,191600,19851869600,34050,34050,34050,34050,0
20250415,191500,19851869600,34050,34050,34050,34050,0
20250415,191400,19851869600,34050,34050,34050,34050,0
20250415,191300,19851869600,34050,34050,34050,34050,0
20250415,191200,19851869600,34050,34050,34050,34050,0
20250415,191100,19851869600,34050,34050,34050,34050,0
20250415,191000,19851869600,34050,34050,34050,34050,0
20250415,190900,19851869600,34050,34050,34050,34050,0
20250415,190800,19851869600,34050,34050,34050,34050,0
20250415,190700,19851869600,34050,34050,34050,34050,12240
20250415,190600,19851869600,34050,34050,34050,34050,0
20250415,190500,19851869600,34050,34050,34050,34050,0
20250415,190400,19851869600,34050,34050,34050,34050,0
20250415,190300,19851869600,34050,34050,34050,34050,0
20250415,190200,19851869600,34050,34050,34050,34050,0
20250415,190100,19851869600,34050,34050,34050,34050,0
20250415,190000,19851869600,34050,34050,34050,34050,0
20250415,185900,19851869600,34050,34050,34050,34050,0
20250415,185800,19851869600,34050,34050,34050,34050,0
20250415,185700,19851869600,34050,34050,34050,34050,0
20250415,185600,19851869600,34050,34050,34050,34050,0
20250415,185500,19851869600,34050,34050,34050,34050,0
20250415,185400,19851869600,34050,34050,34050,34050,0
20250415,185300,19851869600,34050,34050,34050,34050,0
20250415,185200,19851869600,34050,34050,34050,34050,0
20250415,185100,19851869600,34050,34050,34050,34050,0
20250415,185000,19851869600,34050,34050,34050,34050,0
20250415,184900,19851869600,34050,34050,34050,34050,0
20250415,184800,19851869600,34050,34050,34050,34050,0
20250415,184700,19851869600,34050,34050,34050,34050,0
20250415,184600,19851869600,34050,34050,34050,34050,0
20250415,184500,19851869600,34050,34050,34050,34050,0
20250415,184400,19851869600,34050,34050,34050,34050,0
20250415,184300,19851869600,34050,34050,34050,34050,0
20250415,184200,19851869600,34050,34050,34050,34050,0
20250415,184100,19851869600,34050,34050,34050,34050,0
20250415,184000,19851869600,34050,34050,34050,34050,0
20250415,183900,19851869600,34050,34050,34050,34050,0
20250415,183800,19851869600,34050,34050,34050,34050,0
20250415,183700,19851869600,34050,34050,34050,34050,12240
20250415,183600,19851869600,34050,34050,34050,34050,0
20250415,183500,19851869600,34050,34050,34050,34050,0
20250415,183400,19851869600,34050,34050,34050,34050,0
20250415,183300,19851869600,34050,34050,34050,34050,0
20250415,183200,19851869600,34050,34050,34050,34050,0
20250415,183100,19851869600,34050,34050,34050,34050,0
20250415,183000,19851869600,34050,34050,34050,34050,0
20250415,182900,19851869600,34050,34050,34050,34050,0
20250415,182800,19851869600,34050,34050,34050,34050,0
20250415,182700,19851869600,34050,34050,34050,34050,0
20250415,182600,19851869600,34050,34050,34050,34050,0
20250415,182500,19851869600,34050,34050,34050,34050,0
20250415,182400,19851869600,34050,34050,34050,34050,0
20250415,182300,19851869600,34050,34050,34050,34050,0
20250415,182200,19851869600,34050,34050,34050,34050,0
20250415,182100,19851869600,34050,34050,34050,34050,0
20250415,182000,19851869600,34050,34050,34050,34050,0
20250415,181900,19851869600,34050,34050,34050,34050,0
20250415,181800,19851869600,34050,34050,34050,34050,0
20250415,181700,19851869600,34050,34050,34050,34050,0
20250415,181600,19851869600,34050,34050,34050,34050,0
20250415,181500,19851869600,34050,34050,34050,34050,0
20250415,181400,19851869600,34050,34050,34050,34050,0
20250415,181300,19851869600,34050,34050,34050,34050,0
20250415,181200,19851869600,34050,34050,34050,34050,0
20250415,181100,19851869600,34050,34050,34050,34050,0
20250415,181000,19851869600,34050,34050,34050,34050,0
20250415,180900,19851869600,34050,34050,34050,34050,0
20250415,180800,19851869600,34050,34050,34050,34050,0
20250415,180700,19851869600,34050,34050,34050,34050,12240
20250415,180600,19851869600,34050,34050,34050,34050,0
20250415,180500,19851869600,34050,34050,34050,34050,0
20250415,180400,19851869600,34050,34050,34050,34050,0
20250415,180300,19851869600,34050,34050,34050,34050,0
20250415,180200,19851869600,34050,34050,34050,34050,0
20250415,180100,19851869600,34050,34050,34050,34050,0
20250415,180000,19851869600,34050,34050,34050,34050,0
20250415,175900,19851869600,34050,34050,34050,34050,0
20250415,175800,19851869600,34050,34050,34050,34050,0
20250415,175700,19851869600,34050,34050,34050,34050,0
20250415,175600,19851869600,34050,34050,34050,34050,0
20250415,175500,19851869600,34050,34050,34050,34050,0
20250415,175400,19851869600,34050,34050,34050,34050,0
20250415,175300,19851869600,34050,34050,34050,34050,0
20250415,175200,19851869600,34050,34050,34050,34050,0
20250415,175100,19851869600,34050,34050,34050,34050,0
20250415,175000,19851869600,34050,34050,34050,34050,0
20250415,174900,19851869600,34050,34050,34050,34050,0
20250415,174800,19851869600,34050,34050,34050,34050,0
20250415,174700,19851869600,34050,34050,34050,34050,0
20250415,174600,19851869600,34050,34050,34050,34050,0
20250415,174500,19851869600,34050,34050,34050,34050,0
20250415,174400,19851869600,34050,34050,34050,34050,0
20250415,174300,19851869600,34050,34050,34050,34050,0
20250415,174200,19851869600,34050,34050,34050,34050,0
20250415,174100,19851869600,34050,34050,34050,34050,0
20250415,174000,19851869600,34050,34050,34050,34050,0
20250415,173900,19851869600,34050,34050,34050,34050,0
20250415,173800,19851869600,34050,34050,34050,34050,0
20250415,173700,19851869600,34050,34050,34050,34050,12240
20250415,173600,19851869600,34050,34050,34050,34050,0
20250415,173500,19851869600,34050,34050,34050,34050,0
20250415,173400,19851869600,34050,34050,34050,34050,0
20250415,173300,19851869600,34050,34050,34050,34050,0
20250415,173200,19851869600,34050,34050,34050,34050,0
20250415,173100,19851869600,34050,34050,34050,34050,0
20250415,173000,19851869600,34050,34050,34050,34050,0
20250415,172900,19851869600,34050,34050,34050,34050,0
20250415,172800,19851869600,34050,34050,34050,34050,0
20250415,172700,19851869600,34050,34050,34050,34050,0
20250415,172600,19851869600,34050,34050,34050,34050,0
20250415,172500,19851869600,34050,34050,34050,34050,0
20250415,172400,19851869600,34050,34050,34050,34050,0
20250415,172300,19851869600,34050,34050,34050,34050,0
20250415,172200,19851869600,34050,34050,34050,34050,0
20250415,172100,19851869600,34050,34050,34050,34050,0
20250415,172000,19851869600,34050,34050,34050,34050,0
20250415,171900,19851869600,34050,34050,34050,34050,0
20250415,171800,19851869600,34050,34050,34050,34050,0
20250415,171700,19851869600,34050,34050,34050,34050,0
20250415,171600,19851869600,34050,34050,34050,34050,0
20250415,171500,19851869600,34050,34050,34050,34050,0
20250415,171400,19851869600,34050,34050,34050,34050,0
20250415,171300,19851869600,34050,34050,34050,34050,0
20250415,171200,19851869600,34050,34050,34050,34050,0
20250415,171100,19851869600,34050,34050,34050,34050,0
20250415,171000,19851869600,34050,34050,34050,34050,0
20250415,170900,19851869600,34050,34050,34050,34050,0
20250415,170800,19851869600,34050,34050,34050,34050,0
20250415,170700,19851869600,34050,34050,34050,34050,12240
20250415,170600,19851869600,34050,34050,34050,34050,0
20250415,170500,19851869600,34050,34050,34050,34050,0
20250415,170400,19851869600,34050,34050,34050,34050,0
20250415,170300,19851869600,34050,34050,34050,34050,0
20250415,170200,19851869600,34050,34050,34050,34050,0
20250415,170100,19851869600,34050,34050,34050,34050,0
20250415,170000,19851869600,34050,34050,34050,34050,0
20250415,165900,19851869600,34050,34050,34050,34050,0
20250415,165800,19851869600,34050,34050,34050,34050,0
20250415,165700,19851869600,34050,34050,34050,34050,0
20250415,165600,19851869600,34050,34050,34050,34050,0
20250415,165500,19851869600,34050,34050,34050,34050,0
20250415,165400,19851869600,34050,34050,34050,34050,0
20250415,165300,19851869600,34050,34050,34050,34050,0
20250415,165200,19851869600,34050,34050,34050,34050,0
20250415,165100,19851869600,34050,34050,34050,34050,0
20250415,165000,19851869600,34050,34050,34050,34050,0
20250415,164900,19851869600,34050,34050,34050,34050,0
20250415,164800,19851869600,34050,34050,34050,34050,0
20250415,164700,19851869600,34050,34050,34050,34050,0
20250415,164600,19851869600,34050,34050,34050,34050,0
20250415,164500,19851869600,34050,34050,34050,34050,0
20250415,164400,19851869600,34050,34050,34050,34050,0
20250415,164300,19851869600,34050,34050,34050,34050,0
20250415,164200,19851869600,34050,34050,34050,34050,0
20250415,164100,19851869600,34050,34050,34050,34050,0
20250415,164000,19851869600,34050,34050,34050,34050,0
20250415,163900,19851869600,34050,34050,34050,34050,0
20250415,163800,19851869600,34050,34050,34050,34050,0
20250415,163700,19851869600,34050,34050,34050,34050,12240
20250415,163600,19851869600,34050,34050,34050,34050,0
20250415,163500,19851869600,34050,34050,34050,34050,0
20250415,163400,19851869600,34050,34050,34050,34050,0
20250415,163300,19851869600,34050,34050,34050,34050,0
20250415,163200,19851869600,34050,34050,34050,34050,0
20250415,163100,19851869600,34050,34050,34050,34050,0
20250415,163000,19851869600,34050,34050,34050,34050,0
20250415,162900,19851869600,34050,34050,34050,34050,0
20250415,162800,19851869600,34050,34050,34050,34050,0
20250415,162700,19851869600,34050,34050,34050,34050,0
20250415,162600,19851869600,34050,34050,34050,34050,0
20250415,162500,19851869600,34050,34050,34050,34050,0
20250415,162400,19851869600,34050,34050,34050,34050,0
20250415,162300,19851869600,34050,34050,34050,34050,0
20250415,162200,19851869600,34050,34050,34050,34050,0
20250415,162100,19851869600,34050,34050,34050,34050,0
20250415,162000,19851869600,34050,34050,34050,34050,0
20250415,161900,19851869600,34050,34050,34050,34050,0
20250415,161800,19851869600,34050,34050,34050,34050,0
20250415,161700,19851869600,34050,34050,34050,34050,0
20250415,161600,19851869600,34050,34050,34050,34050,0
20250415,161500,19851869600,34050,34050,34050,34050,0
20250415,161400,19851869600,34050,34050,34050,34050,0
20250415,161300,19851869600,34050,34050,34050,34050,0
20250415,161200,19851869600,34050,34050,34050,34050,0
20250415,161100,19851869600,34050,34050,34050,34050,0
20250415,161000,19851869600,34050,34050,34050,34050,0
20250415,160900,19851869600,34050,34050,34050,34050,0
20250415,160800,19851869600,34050,34050,34050,34050,0
20250415,160700,19851869600,34050,34050,34050,34050,12240
20250415,160600,19851869600,34050,34050,34050,34050,0
20250415,160500,19851869600,34050,34050,34050,34050,0
20250415,160400,19851869600,34050,34050,34050,34050,0
20250415,160300,19851869600,34050,34050,34050,34050,0
20250415,160200,19851869600,34050,34050,34050,34050,0
20250415,160100,19851869600,34050,34050,34050,34050,0
20250415,160000,19851869600,34050,34050,34050,34050,0
20250415,155900,19851869600,34050,34050,34050,34050,0
20250415,155800,19851869600,34050,34050,34050,34050,0
20250415,155700,19851869600,34050,34050,34050,34050,0
20250415,155600,19851869600,34050,34050,34050,34050,0
20250415,155500,19851869600,34050,34050,34050,34050,0
20250415,155400,19851869600,34050,34050,34050,34050,0
20250415,155300,19851869600,34050,34050,34050,34050,0
20250415,155200,19851869600,34050,34050,34050,34050,0
20250415,155100,19851869600,34050,34050,34050,34050,0
20250415,155000,19851869600,34050,34050,34050,34050,0
20250415,154900,19851869600,34050,34050,34050,34050,0
20250415,154800,19851869600,34050,34050,34050,34050,0
20250415,154700,19851869600,34050,34050,34050,34050,0
20250415,154600,19851869600,34050,34050,34050,34050,0
20250415,154500,19851869600,34050,34050,34050,34050,0
20250415,154400,19851869600,34050,34050,34050,34050,0
20250415,154300,19851869600,34050,34050,34050,34050,0
20250415,154200,19851869600,34050,34050,34050,34050,0
20250415,154100,19851869600,34050,34050,34050,34050,0
20250415,154000,19851869600,34050,34050,34050,34050,0
20250415,153900,19851869600,34050,34050,34050,34050,0
20250415,153800,19851869600,34050,34050,34050,34050,0
20250415,153700,19851869600,34050,34050,34050,34050,12240
20250415,153600,19851869600,34050,34050,34050,34050,0
20250415,153500,19851869600,34050,34050,34050,34050,0
20250415,153400,19851869600,34050,34050,34050,34050,0
20250415,153300,19851869600,34050,34050,34050,34050,0
20250415,153200,19851869600,34050,34050,34050,34050,0
20250415,153100,19851869600,34050,34050,34050,34050,0
20250415,153000,19851869600,34050,34050,34050,34050,12240
20250415,152900,19435097600,34050,34050,34050,34050,0
20250415,152800,19435097600,34050,34050,34050,34050,0
20250415,152700,19435097600,34050,34050,34050,34050,0
20250415,152600,19435097600,34050,34050,34050,34050,0
20250415,152500,19435097600,34050,34050,34050,34050,0
20250415,152400,19435097600,34050,34050,34050,34050,0
20250415,152300,19435097600,34050,34050,34050,34050,0
20250415,152200,19435097600,34050,34050,34050,34050,0
20250415,152100,19435097600,34050,34050,34050,34050,0
20250415,152000,19435097600,34050,34050,34050,34050,0
20250415,151900,19435097600,34050,33900,34050,33850,8025
20250415,151800,19162542375,33900,33600,33900,33500,4672
20250415,151700,19004641575,33550,34100,34100,33550,8542
20250415,151600,18715398875,34100,34050,34200,33950,7429
20250415,151500,18461828675,33950,33800,34100,33750,11955
20250415,151400,18055679075,33750,33950,34050,33450,10033
20250415,151300,17715963475,33950,32850,34050,32850,17538
20250415,151200,17125634125,32900,32700,32900,32700,4801
20250415,151100,16968322725,32700,32750,32800,32700,2986
20250415,151000,16870608525,32750,32750,32750,32750,958
20250415,150900,16839234025,32800,32750,32800,32750,570
20250415,150800,16820558725,32750,32700,32750,32700,1312
20250415,150700,16777593700,32750,32725,32750,32700,154
20250415,150600,16772554325,32750,32650,32750,32600,2570
20250415,150500,16688533525,32650,32700,32800,32600,1820
20250415,150400,16629048525,32700,32650,32800,32550,2500
20250415,150300,16547262125,32850,33000,33000,32400,8194
20250415,150200,16279642875,32950,32850,33050,32850,4221
20250415,150100,16140733725,32850,32900,32900,32850,3609
20250415,150000,16022054025,32900,32950,33000,32900,393
20250415,145900,16009104650,32950,32950,33000,32900,480
20250415,145800,15993286450,33000,33000,33000,32900,416
20250415,145700,15979578700,33000,33000,33000,32950,360
20250415,145600,15967711300,33000,32950,33000,32950,521
20250415,145500,15950543250,32950,33000,33000,32950,2075
20250415,145400,15882113650,33000,33000,33000,33000,551
20250415,145300,15863930650,33000,33000,33000,33000,973
20250415,145200,15831821650,32950,32950,33050,32950,520
20250415,145100,15814674200,33050,33050,33050,33000,545
20250415,145000,15796676250,33000,33050,33100,33000,1246
20250415,144900,15755538300,33100,33000,33100,33000,1163
20250415,144800,15717102450,33050,33050,33050,33050,275
20250415,144700,15708013700,33050,33050,33050,33000,711
20250415,144600,15684533950,33050,32950,33050,32950,1158
20250415,144500,15646319650,33000,33000,33050,33000,742
20250415,144400,15621829550,33000,33050,33050,33000,393
20250415,144300,15608860000,33050,32950,33050,32950,706
20250415,144200,15585564950,33050,33050,33100,32950,3255
20250415,144100,15478114950,33100,33050,33150,33050,497
20250415,144000,15461669650,33050,33100,33150,33050,447
20250415,143900,15446875050,33100,33200,33200,33050,1717
20250415,143800,15390017850,33200,33150,33200,33100,758
20250415,143700,15364905950,33150,33150,33150,33100,742
20250415,143600,15340314400,33150,33150,33200,33150,853
20250415,143500,15312032650,33150,33200,33200,33100,770
20250415,143400,15286518750,33200,33150,33200,33100,790
20250415,143300,15260343100,33150,33150,33150,33150,318
20250415,143200,15249801400,33150,33250,33250,33150,1670
20250415,143100,15194336400,33250,33250,33300,33250,155
20250415,143000,15189181700,33200,33350,33350,33200,1543
20250415,142900,15137816800,33350,33300,33400,33300,429
20250415,142800,15123524200,33350,33300,33350,33250,805
20250415,142700,15096732800,33300,33300,33300,33250,1197
20250415,142600,15056897050,33300,33300,33300,33250,243
20250415,142500,15048814600,33250,33450,33450,33250,1191
20250415,142400,15009117650,33450,33450,33450,33400,1012
20250415,142300,14975281500,33450,33450,33450,33400,350
20250415,142200,14963577800,33450,33450,33450,33375,740
20250415,142100,14938842375,33450,33450,33450,33350,833
20250415,142000,14911024225,33450,33550,33550,33450,1046
20250415,141900,14875972775,33550,33450,33600,33450,1640
20250415,141800,14821055825,33450,33450,33450,33350,742
20250415,141700,14796263375,33450,33450,33450,33350,669
20250415,141600,14773900675,33400,33400,33450,33400,445
20250415,141500,14759019725,33350,33500,33500,33350,948
20250415,141400,14727317125,33550,33600,33600,33450,865
20250415,141300,14698311325,33500,33500,33600,33400,1232
20250415,141200,14657016175,33350,33350,33500,33250,2713
20250415,141100,14566309125,33350,33300,33350,33250,1240
20250415,141000,14525022575,33250,33300,33300,33250,923
20250415,140900,14494299075,33350,33300,33350,33300,102
20250415,140800,14490902425,33300,33300,33350,33300,443
20250415,140700,14476144475,33300,33300,33350,33300,266
20250415,140600,14467286625,33300,33350,33350,33300,931
20250415,140500,14436253775,33300,33350,33350,33300,1361
20250415,140400,14390887525,33350,33350,33350,33300,416
20250415,140300,14377026875,33350,33400,33400,33350,795
20250415,140200,14350513375,33400,33350,33400,33300,926
20250415,140100,14319643075,33300,33300,33350,33300,1164
20250415,140000,14280851825,33300,33400,33400,33300,593
20250415,135900,14261078175,33400,33400,33450,33350,2069
20250415,135800,14191934225,33350,33300,33350,33300,1608
20250415,135700,14138312775,33300,33200,33300,33200,1756
20250415,135600,14079874625,33200,33150,33200,33150,1114
20250415,135500,14042893925,33150,33200,33200,33100,2359
20250415,135400,13964643225,33150,33050,33150,33050,8012
20250415,135300,13699440675,33100,33100,33100,33050,1842
20250415,135200,13638485725,33100,33100,33100,33100,401
20250415,135100,13625212625,33150,33100,33150,33100,705
20250415,135000,13601857825,33100,33150,33200,33100,823
20250415,134900,13574613725,33100,33100,33150,33050,1937
20250415,134800,13510494125,33100,33100,33100,33050,377
20250415,134700,13498015625,33100,33050,33100,33050,1034
20250415,134600,13463808175,33050,33050,33050,33050,1017
20250415,134500,13430196325,33000,33100,33150,33000,701
20250415,134400,13407025875,33100,33100,33150,33050,1019
20250415,134300,13373296725,33100,33050,33150,33050,1550
20250415,134200,13322004625,33000,33050,33050,33000,334
20250415,134100,13310977475,33050,33050,33100,33050,735
20250415,134000,13286684575,33100,33200,33200,33050,1009
20250415,133900,13253242225,33200,33200,33250,33150,580
20250415,133800,13233986200,33250,33250,33250,33200,441
20250415,133700,13219339350,33250,33150,33250,33100,2296
20250415,133600,13143164300,33150,33200,33200,33150,130
20250415,133500,13138853900,33100,33050,33250,33050,2144
20250415,133400,13067797000,33000,33000,33050,33000,525
20250415,133300,13050463200,33050,33050,33100,33000,600
20250415,133200,13030643450,33050,33050,33050,33000,944
20250415,133100,12999465300,33050,32950,33050,32950,618
20250415,133000,12979079750,32950,32950,33050,32950,1258
20250415,132900,12937553700,32950,32850,32950,32700,1222
20250415,132800,12897396400,32850,32800,32850,32800,422
20250415,132700,12883544850,32950,32800,32950,32750,664
20250415,132600,12861735650,32800,32750,32950,32700,985
20250415,132500,12829401950,32700,32850,33000,32700,690
20250415,132400,12806731000,32900,32900,32900,32850,483
20250415,132300,12790852700,32900,32900,32900,32850,646
20250415,132200,12769612600,32850,32850,32900,32850,268
20250415,132100,12760808750,32850,32850,32850,32850,295
20250415,132000,12751118000,32800,32800,32900,32750,1397
20250415,131900,12705247250,32800,32800,32800,32800,195
20250415,131800,12698851250,32800,32950,32950,32800,540
20250415,131700,12681105750,32950,32800,33000,32800,2254
20250415,131600,12606992200,32800,32650,32800,32650,892
20250415,131500,12577776250,32750,32750,32750,32650,1007
20250415,131400,12544812700,32750,32750,32750,32700,391
20250415,131300,12532024500,32750,32800,32800,32750,434
20250415,131200,12517802600,32800,32850,32850,32800,284
20250415,131100,12508487350,32700,32800,32800,32700,370
20250415,131000,12496380150,32700,32900,32900,32700,663
20250415,130900,12474616600,32850,32900,32900,32850,262
20250415,130800,12466008400,32900,32900,32900,32850,672
20250415,130700,12443915800,32900,32950,32950,32850,617
20250415,130600,12423632650,32950,32900,32950,32900,336
20250415,130500,12412577800,32850,32950,33000,32850,668
20250415,130400,12390598950,33000,32950,33000,32950,415
20250415,130300,12376924650,32950,32900,32950,32900,608
20250415,130200,12356896050,32900,32900,32900,32850,586
20250415,130100,12337630800,32900,32850,32900,32850,1475
20250415,130000,12289130100,32850,32800,32900,32800,1194
20250415,125900,12249907250,32850,32800,32850,32800,346
20250415,125800,12238555750,32800,32850,32850,32750,1586
20250415,125700,12186522200,32800,32750,32800,32700,1391
20250415,125600,12140948150,32750,32750,32750,32700,684
20250415,125500,12118559950,32750,32900,32900,32750,855
20250415,125400,12090515700,32900,32700,32900,32700,1809
20250415,125300,12031253550,32650,32750,32750,32650,1331
20250415,125200,11987729550,32700,32700,32750,32700,1017
20250415,125100,11954466300,32700,32650,32700,32650,706
20250415,125000,11931387950,32650,32750,32800,32650,958
20250415,124900,11900034650,32750,32750,32750,32700,429
20250415,124800,11885997450,32700,32750,32750,32700,326
20250415,124700,11875334900,32750,32700,32750,32700,371
20250415,124600,11863203150,32750,32750,32750,32700,296
20250415,124500,11853520150,32750,32750,32750,32700,590
20250415,124400,11834212000,32800,32750,32800,32700,484
20250415,124300,11818356250,32800,32750,32800,32750,261
20250415,124200,11809805400,32850,32800,32850,32800,472
20250415,124100,11794311350,32800,32800,32850,32800,432
20250415,124000,11780127650,32800,32900,32950,32800,483
20250415,123900,11764253650,32900,32950,32950,32900,701
20250415,123800,11741174300,32950,33050,33050,32900,1096
20250415,123700,11705081950,33000,33050,33100,33000,1944
20250415,123600,11640878500,33050,33100,33100,33050,3215
20250415,123500,11534609700,33100,33300,33300,33100,1336
20250415,123400,11490229450,33300,33350,33350,33250,480
20250415,123300,11474250100,33300,33300,33300,33200,1309
20250415,123200,11430692250,33250,33200,33300,33200,1258
20250415,123100,11388873300,33200,33050,33200,33050,1837
20250415,123000,11328029300,33000,33000,33050,33000,1493
20250415,122900,11278759850,32950,33000,33000,32950,374
20250415,122800,11266431950,33000,33000,33000,32950,731
20250415,122700,11242323700,33000,32900,33000,32900,811
20250415,122600,11215603850,32900,32900,32950,32850,2145
20250415,122500,11145016000,32850,32850,32900,32850,567
20250415,122400,11126384400,32900,32900,32950,32900,712
20250415,122300,11102953250,32900,32900,32900,32850,1362
20250415,122200,11058152150,32850,32850,32900,32850,1143
20250415,122100,11020560000,32850,32850,32850,32850,129
20250415,122000,11016322350,32850,32850,32900,32850,1274
20250415,121900,10974448800,32850,32850,32900,32850,560
20250415,121800,10956047450,32850,32850,32850,32800,950
20250415,121700,10924854300,32850,32850,32850,32800,318
20250415,121600,10914418400,32850,32850,32900,32750,1921
20250415,121500,10851340700,32850,32900,32900,32800,1995
20250415,121400,10785783900,32950,32850,32950,32850,2991
20250415,121300,10687357900,32850,32750,32900,32650,4217
20250415,121200,10549043350,32750,32750,32800,32700,1255
20250415,121100,10507909150,32650,32650,32750,32650,1410
20250415,121000,10461762450,32600,32750,32750,32600,1227
20250415,120900,10421616500,32700,32700,32700,32650,1683
20250415,120800,10366591500,32650,32600,32650,32600,1563
20250415,120700,10315596100,32600,32600,32600,32550,351
20250415,120600,10304167800,32600,32600,32600,32600,1034
20250415,120500,10270459400,32600,32600,32600,32550,475
20250415,120400,10254997500,32600,32600,32600,32550,922
20250415,120300,10224953650,32600,32650,32650,32600,588
20250415,120200,10205784750,32650,32650,32650,32600,299
20250415,120100,10196034650,32650,32600,32650,32600,1663
20250415,120000,10141748750,32600,32600,32650,32600,861
20250415,115900,10113663200,32600,32600,32600,32600,915
20250415,115800,10083834200,32600,32600,32600,32550,472
20250415,115700,10068464750,32600,32650,32650,32600,330
20250415,115600,10057701750,32600,32600,32600,32600,170
20250415,115500,10052159750,32600,32650,32650,32600,1379
20250415,115400,10007162300,32600,32600,32600,32600,207
20250415,115300,10000414100,32600,32650,32650,32600,929
20250415,115200,9970098100,32600,32650,32650,32600,354
20250415,115100,9958557550,32600,32600,32600,32600,267
20250415,115000,9949853350,32600,32650,32650,32600,837
20250415,114900,9922539500,32650,32600,32650,32600,422
20250415,114800,9908774050,32650,32650,32650,32600,118
20250415,114700,9904925300,32650,32650,32650,32650,170
20250415,114600,9899374800,32650,32650,32650,32650,1127
20250415,114500,9862578250,32600,32650,32650,32600,513
20250415,114400,9845850500,32650,32700,32700,32650,299
20250415,114300,9836088050,32750,32750,32800,32650,463
20250415,114200,9820937800,32750,32650,32750,32600,714
20250415,114100,9797614350,32650,32550,32650,32550,295
20250415,114000,9788002450,32550,32550,32600,32550,747
20250415,113900,9763676000,32600,32600,32650,32600,918
20250415,113800,9733745100,32650,32600,32650,32600,919
20250415,113700,9703779650,32600,32600,32650,32600,632
20250415,113600,9683173200,32600,32600,32600,32600,660
20250415,113500,9661657200,32600,32600,32600,32550,1402
20250415,113400,9615985500,32600,32600,32600,32550,703
20250415,113300,9593090550,32600,32550,32600,32500,3899
20250415,113200,9466189500,32500,32600,32600,32500,2698
20250415,113100,9378339500,32650,32600,32650,32600,202
20250415,113000,9371753800,32600,32600,32600,32600,508
20250415,112900,9355193000,32600,32600,32650,32600,1993
20250415,112800,9290137950,32600,32550,32600,32550,1372
20250415,112700,9245422150,32600,32550,32600,32550,758
20250415,112600,9220715200,32550,32550,32600,32500,2441
20250415,112500,9141240600,32500,32550,32600,32500,3501
20250415,112400,9027322350,32550,32550,32550,32550,441
20250415,112300,9012967800,32600,32550,32600,32550,2745
20250415,112200,8923537200,32550,32550,32550,32500,504
20250415,112100,8907146800,32550,32500,32600,32450,2208
20250415,112000,8835395200,32500,32600,32600,32500,1024
20250415,111900,8802076400,32600,32650,32650,32600,1202
20250415,111800,8762885500,32600,32650,32650,32600,1932
20250415,111700,8699847550,32650,32625,32650,32600,305
20250415,111600,8689903750,32600,32600,32600,32550,1839
20250415,111500,8629964500,32550,32600,32600,32550,685
20250415,111400,8607646050,32550,32550,32600,32550,483
20250415,111300,8591914400,32550,32600,32600,32550,1138
20250415,111200,8554831600,32600,32600,32600,32550,335
20250415,111100,8543922950,32600,32600,32600,32550,364
20250415,111000,8532067050,32550,32750,32750,32550,3078
20250415,110900,8431523550,32750,32650,32750,32650,839
20250415,110800,8404098450,32700,32700,32700,32700,1344
20250415,110700,8360149650,32700,32800,32800,32650,1006
20250415,110600,8327207400,32800,32900,32900,32800,2287
20250415,110500,8252100700,32850,32850,32950,32850,2317
20250415,110400,8175884750,32850,32850,32900,32850,993
20250415,110300,8143253550,32900,32800,32900,32800,1443
20250415,110200,8095846950,32850,32800,33000,32800,756
20250415,110100,8070978950,32750,32700,32850,32700,1947
20250415,110000,8007146750,32750,32600,32950,32600,3144
20250415,105900,7904391500,32600,32600,32600,32550,970
20250415,105800,7872785050,32550,32550,32600,32550,750
20250415,105700,7848372400,32550,32500,32550,32500,891
20250415,105600,7819384750,32550,32550,32550,32500,1525
20250415,105500,7769774650,32550,32600,32600,32500,1871
20250415,105400,7708878300,32600,32600,32600,32600,1295
20250415,105300,7666661300,32600,32600,32600,32550,976
20250415,105200,7634856900,32600,32550,32600,32550,1472
20250415,105100,7586902500,32550,32500,32600,32500,1615
20250415,105000,7534312150,32550,32500,32550,32500,720
20250415,104900,7510904650,32550,32550,32550,32500,505
20250415,104800,7494491500,32500,32550,32600,32500,791
20250415,104700,7468740150,32550,32550,32550,32500,507
20250415,104600,7452256650,32600,32600,32600,32550,744
20250415,104500,7428015400,32600,32500,32600,32500,661
20250415,104400,7406522600,32500,32550,32550,32450,2156
20250415,104300,7336462650,32550,32500,32600,32500,123
20250415,104200,7332463200,32500,32450,32550,32450,734
20250415,104100,7308616600,32450,32500,32500,32450,469
20250415,104000,7293380600,32450,32500,32550,32400,1232
20250415,103900,7253395350,32450,32600,32600,32450,584
20250415,103800,7234397850,32550,32650,32650,32550,280
20250415,103700,7225274000,32550,32550,32550,32550,772
20250415,103600,7200145400,32500,32550,32550,32450,335
20250415,103500,7189269350,32550,32500,32550,32400,746
20250415,103400,7165048600,32500,32550,32550,32500,350
20250415,103300,7153671750,32550,32550,32550,32500,230
20250415,103200,7146195300,32550,32550,32550,32500,465
20250415,103100,7131063400,32550,32650,32700,32550,1792
20250415,103000,7072630250,32650,33000,33000,32650,1543
20250415,102900,7022069550,32950,33200,33200,32800,4210
20250415,102800,6883068800,33200,33250,33300,33200,2182
20250415,102700,6810546275,33250,33050,33250,33050,3539
20250415,102600,6693307425,33050,32800,33050,32800,5431
20250415,102500,6514339575,32800,32550,32800,32550,8051
20250415,102400,6251115200,32550,32450,32550,32400,975
20250415,102300,6219463550,32450,32450,32450,32400,354
20250415,102200,6207976500,32450,32400,32450,32400,195
20250415,102100,6201658450,32550,32350,32550,32350,2524
20250415,102000,6119749200,32350,32550,32550,32250,1513
20250415,101900,6070710900,32550,32600,32650,32500,1409
20250415,101800,6024833250,32600,32650,32700,32400,2926
20250415,101700,5929489650,32600,32600,32650,32600,566
20250415,101600,5911037950,32550,32350,32650,32300,4494
20250415,101500,5764911300,32200,32450,32500,32200,655
20250415,101400,5743707550,32450,32600,32600,32400,1439
20250415,101300,5696914100,32550,32500,32550,32450,2358
20250415,101200,5620260500,32500,32450,32600,32400,4416
20250415,101100,5476779350,32450,32350,32600,32300,6748
20250415,101000,5258028200,32350,32300,32350,32300,3200
20250415,100900,5154626900,32300,32100,32400,32100,7215
20250415,100800,4922057125,32100,32150,32200,32050,4047
20250415,100700,4792136025,32150,32100,32150,32000,4073
20250415,100600,4661303475,32150,32150,32200,32000,3151
20250415,100500,4560154275,32150,32100,32150,31950,3515
20250415,100400,4447314075,32100,31800,32100,31800,6239
20250415,100300,4248000025,31850,31850,31900,31800,3108
20250415,100200,4148969125,31850,31850,31900,31700,4125
20250415,100100,4017820825,31900,31350,32100,31350,16159
20250415,100000,3505181025,31400,31450,31450,31350,3739
20250415,095900,3387747725,31400,31450,31450,31400,1765
20250415,095800,3332249175,31450,31500,31500,31400,2495
20250415,095700,3253842625,31500,31600,31650,31450,6895
20250415,095600,3036425575,31650,31700,31700,31650,240
20250415,095500,3028827075,31700,31700,31750,31650,3271
20250415,095400,2925133325,31650,31800,31800,31650,2931
20250415,095300,2832248675,31800,31900,31900,31800,2206
20250415,095200,2762062125,31900,31900,31900,31850,253
20250415,095100,2754002625,31850,31850,31850,31850,277
20250415,095000,2745180175,31850,31825,31900,31800,1556
20250415,094900,2695626200,31800,31800,31850,31800,117
20250415,094800,2691900600,31800,31750,31850,31750,1081
20250415,094700,2657532650,31750,31800,31800,31750,2258
20250415,094600,2585804500,31800,31850,31850,31800,962
20250415,094500,2555176800,31850,31900,31900,31850,866
20250415,094400,2527569050,31850,31850,31900,31850,966
20250415,094300,2496787050,31800,31850,31850,31800,557
20250415,094200,2479063950,31850,31900,31900,31800,1551
20250415,094100,2429688500,31850,31850,31850,31800,812
20250415,094000,2403836600,31800,31850,31850,31750,1204
20250415,093900,2365529600,31850,31800,31850,31800,3147
20250415,093800,2265415150,31850,31950,31950,31850,2116
20250415,093700,2197932300,31950,31950,31950,31950,729
20250415,093600,2174640750,31950,32050,32050,31950,277
20250415,093500,2165776650,32050,32050,32100,31950,1205
20250415,093400,2127166000,32000,32000,32000,31950,909
20250415,093300,2098090000,32000,32000,32000,31950,1806
20250415,093200,2040317750,32000,32000,32000,31950,398
20250415,093100,2027582550,32000,32050,32050,31950,2298
20250415,093000,1954041550,32050,32000,32050,31950,346
20250415,092900,1942981100,32050,31950,32050,31900,567
20250415,092800,1924860450,32000,31950,32000,31900,1020
20250415,092700,1892254850,31950,32100,32100,31950,2227
20250415,092600,1820922125,32100,32100,32100,32050,517
20250415,092500,1804327225,32100,32100,32150,32050,685
20250415,092400,1782356475,32100,32050,32150,32000,583
20250415,092300,1763667125,32000,32050,32050,32000,714
20250415,092200,1740789225,32050,32100,32150,31950,2964
20250415,092100,1645854625,32150,32100,32150,32050,1077
20250415,092000,1611294825,32100,32300,32400,32100,2416
20250415,091900,1533405575,32300,32300,32300,32250,629
20250415,091800,1513099125,32250,32250,32400,32150,2048
20250415,091700,1447066375,32300,32300,32300,32200,2628
20250415,091600,1362281650,32300,32150,32300,32150,1079
20250415,091500,1327519400,32100,32000,32150,32000,1124
20250415,091400,1291445750,32000,31850,32300,31850,1666
20250415,091300,1238233800,31850,31850,31900,31850,1201
20250415,091200,1199981800,31850,31900,31925,31850,1867
20250415,091100,1140447725,31950,31850,32000,31850,1904
20250415,091000,1079720150,31900,31900,32000,31850,2442
20250415,090900,1001859675,31925,31900,31950,31900,1921
20250415,090800,940570700,31900,32200,32200,31850,5202
20250415,090700,774363350,32200,32250,32250,32100,1915
20250415,090600,712778400,32250,32400,32400,32200,3664
20250415,090500,594493200,32400,32400,32450,32300,1848
20250415,090400,534640175,32450,32500,32600,32400,1912
20250415,090300,472501225,32450,32450,32500,32400,3186
20250415,090200,369152275,32500,32450,32550,32400,2179
20250415,090100,298397800,32450,32550,32600,32300,4334
20250415,090000,157844000,32600,32750,32800,32400,4833
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193700 19851869600 34050 34050 34050 34050 12240
3 20250415 193600 19851869600 34050 34050 34050 34050 0
4 20250415 193500 19851869600 34050 34050 34050 34050 0
5 20250415 193400 19851869600 34050 34050 34050 34050 0
6 20250415 193300 19851869600 34050 34050 34050 34050 0
7 20250415 193200 19851869600 34050 34050 34050 34050 0
8 20250415 193100 19851869600 34050 34050 34050 34050 0
9 20250415 193000 19851869600 34050 34050 34050 34050 0
10 20250415 192900 19851869600 34050 34050 34050 34050 0
11 20250415 192800 19851869600 34050 34050 34050 34050 0
12 20250415 192700 19851869600 34050 34050 34050 34050 0
13 20250415 192600 19851869600 34050 34050 34050 34050 0
14 20250415 192500 19851869600 34050 34050 34050 34050 0
15 20250415 192400 19851869600 34050 34050 34050 34050 0
16 20250415 192300 19851869600 34050 34050 34050 34050 0
17 20250415 192200 19851869600 34050 34050 34050 34050 0
18 20250415 192100 19851869600 34050 34050 34050 34050 0
19 20250415 192000 19851869600 34050 34050 34050 34050 0
20 20250415 191900 19851869600 34050 34050 34050 34050 0
21 20250415 191800 19851869600 34050 34050 34050 34050 0
22 20250415 191700 19851869600 34050 34050 34050 34050 0
23 20250415 191600 19851869600 34050 34050 34050 34050 0
24 20250415 191500 19851869600 34050 34050 34050 34050 0
25 20250415 191400 19851869600 34050 34050 34050 34050 0
26 20250415 191300 19851869600 34050 34050 34050 34050 0
27 20250415 191200 19851869600 34050 34050 34050 34050 0
28 20250415 191100 19851869600 34050 34050 34050 34050 0
29 20250415 191000 19851869600 34050 34050 34050 34050 0
30 20250415 190900 19851869600 34050 34050 34050 34050 0
31 20250415 190800 19851869600 34050 34050 34050 34050 0
32 20250415 190700 19851869600 34050 34050 34050 34050 12240
33 20250415 190600 19851869600 34050 34050 34050 34050 0
34 20250415 190500 19851869600 34050 34050 34050 34050 0
35 20250415 190400 19851869600 34050 34050 34050 34050 0
36 20250415 190300 19851869600 34050 34050 34050 34050 0
37 20250415 190200 19851869600 34050 34050 34050 34050 0
38 20250415 190100 19851869600 34050 34050 34050 34050 0
39 20250415 190000 19851869600 34050 34050 34050 34050 0
40 20250415 185900 19851869600 34050 34050 34050 34050 0
41 20250415 185800 19851869600 34050 34050 34050 34050 0
42 20250415 185700 19851869600 34050 34050 34050 34050 0
43 20250415 185600 19851869600 34050 34050 34050 34050 0
44 20250415 185500 19851869600 34050 34050 34050 34050 0
45 20250415 185400 19851869600 34050 34050 34050 34050 0
46 20250415 185300 19851869600 34050 34050 34050 34050 0
47 20250415 185200 19851869600 34050 34050 34050 34050 0
48 20250415 185100 19851869600 34050 34050 34050 34050 0
49 20250415 185000 19851869600 34050 34050 34050 34050 0
50 20250415 184900 19851869600 34050 34050 34050 34050 0
51 20250415 184800 19851869600 34050 34050 34050 34050 0
52 20250415 184700 19851869600 34050 34050 34050 34050 0
53 20250415 184600 19851869600 34050 34050 34050 34050 0
54 20250415 184500 19851869600 34050 34050 34050 34050 0
55 20250415 184400 19851869600 34050 34050 34050 34050 0
56 20250415 184300 19851869600 34050 34050 34050 34050 0
57 20250415 184200 19851869600 34050 34050 34050 34050 0
58 20250415 184100 19851869600 34050 34050 34050 34050 0
59 20250415 184000 19851869600 34050 34050 34050 34050 0
60 20250415 183900 19851869600 34050 34050 34050 34050 0
61 20250415 183800 19851869600 34050 34050 34050 34050 0
62 20250415 183700 19851869600 34050 34050 34050 34050 12240
63 20250415 183600 19851869600 34050 34050 34050 34050 0
64 20250415 183500 19851869600 34050 34050 34050 34050 0
65 20250415 183400 19851869600 34050 34050 34050 34050 0
66 20250415 183300 19851869600 34050 34050 34050 34050 0
67 20250415 183200 19851869600 34050 34050 34050 34050 0
68 20250415 183100 19851869600 34050 34050 34050 34050 0
69 20250415 183000 19851869600 34050 34050 34050 34050 0
70 20250415 182900 19851869600 34050 34050 34050 34050 0
71 20250415 182800 19851869600 34050 34050 34050 34050 0
72 20250415 182700 19851869600 34050 34050 34050 34050 0
73 20250415 182600 19851869600 34050 34050 34050 34050 0
74 20250415 182500 19851869600 34050 34050 34050 34050 0
75 20250415 182400 19851869600 34050 34050 34050 34050 0
76 20250415 182300 19851869600 34050 34050 34050 34050 0
77 20250415 182200 19851869600 34050 34050 34050 34050 0
78 20250415 182100 19851869600 34050 34050 34050 34050 0
79 20250415 182000 19851869600 34050 34050 34050 34050 0
80 20250415 181900 19851869600 34050 34050 34050 34050 0
81 20250415 181800 19851869600 34050 34050 34050 34050 0
82 20250415 181700 19851869600 34050 34050 34050 34050 0
83 20250415 181600 19851869600 34050 34050 34050 34050 0
84 20250415 181500 19851869600 34050 34050 34050 34050 0
85 20250415 181400 19851869600 34050 34050 34050 34050 0
86 20250415 181300 19851869600 34050 34050 34050 34050 0
87 20250415 181200 19851869600 34050 34050 34050 34050 0
88 20250415 181100 19851869600 34050 34050 34050 34050 0
89 20250415 181000 19851869600 34050 34050 34050 34050 0
90 20250415 180900 19851869600 34050 34050 34050 34050 0
91 20250415 180800 19851869600 34050 34050 34050 34050 0
92 20250415 180700 19851869600 34050 34050 34050 34050 12240
93 20250415 180600 19851869600 34050 34050 34050 34050 0
94 20250415 180500 19851869600 34050 34050 34050 34050 0
95 20250415 180400 19851869600 34050 34050 34050 34050 0
96 20250415 180300 19851869600 34050 34050 34050 34050 0
97 20250415 180200 19851869600 34050 34050 34050 34050 0
98 20250415 180100 19851869600 34050 34050 34050 34050 0
99 20250415 180000 19851869600 34050 34050 34050 34050 0
100 20250415 175900 19851869600 34050 34050 34050 34050 0
101 20250415 175800 19851869600 34050 34050 34050 34050 0
102 20250415 175700 19851869600 34050 34050 34050 34050 0
103 20250415 175600 19851869600 34050 34050 34050 34050 0
104 20250415 175500 19851869600 34050 34050 34050 34050 0
105 20250415 175400 19851869600 34050 34050 34050 34050 0
106 20250415 175300 19851869600 34050 34050 34050 34050 0
107 20250415 175200 19851869600 34050 34050 34050 34050 0
108 20250415 175100 19851869600 34050 34050 34050 34050 0
109 20250415 175000 19851869600 34050 34050 34050 34050 0
110 20250415 174900 19851869600 34050 34050 34050 34050 0
111 20250415 174800 19851869600 34050 34050 34050 34050 0
112 20250415 174700 19851869600 34050 34050 34050 34050 0
113 20250415 174600 19851869600 34050 34050 34050 34050 0
114 20250415 174500 19851869600 34050 34050 34050 34050 0
115 20250415 174400 19851869600 34050 34050 34050 34050 0
116 20250415 174300 19851869600 34050 34050 34050 34050 0
117 20250415 174200 19851869600 34050 34050 34050 34050 0
118 20250415 174100 19851869600 34050 34050 34050 34050 0
119 20250415 174000 19851869600 34050 34050 34050 34050 0
120 20250415 173900 19851869600 34050 34050 34050 34050 0
121 20250415 173800 19851869600 34050 34050 34050 34050 0
122 20250415 173700 19851869600 34050 34050 34050 34050 12240
123 20250415 173600 19851869600 34050 34050 34050 34050 0
124 20250415 173500 19851869600 34050 34050 34050 34050 0
125 20250415 173400 19851869600 34050 34050 34050 34050 0
126 20250415 173300 19851869600 34050 34050 34050 34050 0
127 20250415 173200 19851869600 34050 34050 34050 34050 0
128 20250415 173100 19851869600 34050 34050 34050 34050 0
129 20250415 173000 19851869600 34050 34050 34050 34050 0
130 20250415 172900 19851869600 34050 34050 34050 34050 0
131 20250415 172800 19851869600 34050 34050 34050 34050 0
132 20250415 172700 19851869600 34050 34050 34050 34050 0
133 20250415 172600 19851869600 34050 34050 34050 34050 0
134 20250415 172500 19851869600 34050 34050 34050 34050 0
135 20250415 172400 19851869600 34050 34050 34050 34050 0
136 20250415 172300 19851869600 34050 34050 34050 34050 0
137 20250415 172200 19851869600 34050 34050 34050 34050 0
138 20250415 172100 19851869600 34050 34050 34050 34050 0
139 20250415 172000 19851869600 34050 34050 34050 34050 0
140 20250415 171900 19851869600 34050 34050 34050 34050 0
141 20250415 171800 19851869600 34050 34050 34050 34050 0
142 20250415 171700 19851869600 34050 34050 34050 34050 0
143 20250415 171600 19851869600 34050 34050 34050 34050 0
144 20250415 171500 19851869600 34050 34050 34050 34050 0
145 20250415 171400 19851869600 34050 34050 34050 34050 0
146 20250415 171300 19851869600 34050 34050 34050 34050 0
147 20250415 171200 19851869600 34050 34050 34050 34050 0
148 20250415 171100 19851869600 34050 34050 34050 34050 0
149 20250415 171000 19851869600 34050 34050 34050 34050 0
150 20250415 170900 19851869600 34050 34050 34050 34050 0
151 20250415 170800 19851869600 34050 34050 34050 34050 0
152 20250415 170700 19851869600 34050 34050 34050 34050 12240
153 20250415 170600 19851869600 34050 34050 34050 34050 0
154 20250415 170500 19851869600 34050 34050 34050 34050 0
155 20250415 170400 19851869600 34050 34050 34050 34050 0
156 20250415 170300 19851869600 34050 34050 34050 34050 0
157 20250415 170200 19851869600 34050 34050 34050 34050 0
158 20250415 170100 19851869600 34050 34050 34050 34050 0
159 20250415 170000 19851869600 34050 34050 34050 34050 0
160 20250415 165900 19851869600 34050 34050 34050 34050 0
161 20250415 165800 19851869600 34050 34050 34050 34050 0
162 20250415 165700 19851869600 34050 34050 34050 34050 0
163 20250415 165600 19851869600 34050 34050 34050 34050 0
164 20250415 165500 19851869600 34050 34050 34050 34050 0
165 20250415 165400 19851869600 34050 34050 34050 34050 0
166 20250415 165300 19851869600 34050 34050 34050 34050 0
167 20250415 165200 19851869600 34050 34050 34050 34050 0
168 20250415 165100 19851869600 34050 34050 34050 34050 0
169 20250415 165000 19851869600 34050 34050 34050 34050 0
170 20250415 164900 19851869600 34050 34050 34050 34050 0
171 20250415 164800 19851869600 34050 34050 34050 34050 0
172 20250415 164700 19851869600 34050 34050 34050 34050 0
173 20250415 164600 19851869600 34050 34050 34050 34050 0
174 20250415 164500 19851869600 34050 34050 34050 34050 0
175 20250415 164400 19851869600 34050 34050 34050 34050 0
176 20250415 164300 19851869600 34050 34050 34050 34050 0
177 20250415 164200 19851869600 34050 34050 34050 34050 0
178 20250415 164100 19851869600 34050 34050 34050 34050 0
179 20250415 164000 19851869600 34050 34050 34050 34050 0
180 20250415 163900 19851869600 34050 34050 34050 34050 0
181 20250415 163800 19851869600 34050 34050 34050 34050 0
182 20250415 163700 19851869600 34050 34050 34050 34050 12240
183 20250415 163600 19851869600 34050 34050 34050 34050 0
184 20250415 163500 19851869600 34050 34050 34050 34050 0
185 20250415 163400 19851869600 34050 34050 34050 34050 0
186 20250415 163300 19851869600 34050 34050 34050 34050 0
187 20250415 163200 19851869600 34050 34050 34050 34050 0
188 20250415 163100 19851869600 34050 34050 34050 34050 0
189 20250415 163000 19851869600 34050 34050 34050 34050 0
190 20250415 162900 19851869600 34050 34050 34050 34050 0
191 20250415 162800 19851869600 34050 34050 34050 34050 0
192 20250415 162700 19851869600 34050 34050 34050 34050 0
193 20250415 162600 19851869600 34050 34050 34050 34050 0
194 20250415 162500 19851869600 34050 34050 34050 34050 0
195 20250415 162400 19851869600 34050 34050 34050 34050 0
196 20250415 162300 19851869600 34050 34050 34050 34050 0
197 20250415 162200 19851869600 34050 34050 34050 34050 0
198 20250415 162100 19851869600 34050 34050 34050 34050 0
199 20250415 162000 19851869600 34050 34050 34050 34050 0
200 20250415 161900 19851869600 34050 34050 34050 34050 0
201 20250415 161800 19851869600 34050 34050 34050 34050 0
202 20250415 161700 19851869600 34050 34050 34050 34050 0
203 20250415 161600 19851869600 34050 34050 34050 34050 0
204 20250415 161500 19851869600 34050 34050 34050 34050 0
205 20250415 161400 19851869600 34050 34050 34050 34050 0
206 20250415 161300 19851869600 34050 34050 34050 34050 0
207 20250415 161200 19851869600 34050 34050 34050 34050 0
208 20250415 161100 19851869600 34050 34050 34050 34050 0
209 20250415 161000 19851869600 34050 34050 34050 34050 0
210 20250415 160900 19851869600 34050 34050 34050 34050 0
211 20250415 160800 19851869600 34050 34050 34050 34050 0
212 20250415 160700 19851869600 34050 34050 34050 34050 12240
213 20250415 160600 19851869600 34050 34050 34050 34050 0
214 20250415 160500 19851869600 34050 34050 34050 34050 0
215 20250415 160400 19851869600 34050 34050 34050 34050 0
216 20250415 160300 19851869600 34050 34050 34050 34050 0
217 20250415 160200 19851869600 34050 34050 34050 34050 0
218 20250415 160100 19851869600 34050 34050 34050 34050 0
219 20250415 160000 19851869600 34050 34050 34050 34050 0
220 20250415 155900 19851869600 34050 34050 34050 34050 0
221 20250415 155800 19851869600 34050 34050 34050 34050 0
222 20250415 155700 19851869600 34050 34050 34050 34050 0
223 20250415 155600 19851869600 34050 34050 34050 34050 0
224 20250415 155500 19851869600 34050 34050 34050 34050 0
225 20250415 155400 19851869600 34050 34050 34050 34050 0
226 20250415 155300 19851869600 34050 34050 34050 34050 0
227 20250415 155200 19851869600 34050 34050 34050 34050 0
228 20250415 155100 19851869600 34050 34050 34050 34050 0
229 20250415 155000 19851869600 34050 34050 34050 34050 0
230 20250415 154900 19851869600 34050 34050 34050 34050 0
231 20250415 154800 19851869600 34050 34050 34050 34050 0
232 20250415 154700 19851869600 34050 34050 34050 34050 0
233 20250415 154600 19851869600 34050 34050 34050 34050 0
234 20250415 154500 19851869600 34050 34050 34050 34050 0
235 20250415 154400 19851869600 34050 34050 34050 34050 0
236 20250415 154300 19851869600 34050 34050 34050 34050 0
237 20250415 154200 19851869600 34050 34050 34050 34050 0
238 20250415 154100 19851869600 34050 34050 34050 34050 0
239 20250415 154000 19851869600 34050 34050 34050 34050 0
240 20250415 153900 19851869600 34050 34050 34050 34050 0
241 20250415 153800 19851869600 34050 34050 34050 34050 0
242 20250415 153700 19851869600 34050 34050 34050 34050 12240
243 20250415 153600 19851869600 34050 34050 34050 34050 0
244 20250415 153500 19851869600 34050 34050 34050 34050 0
245 20250415 153400 19851869600 34050 34050 34050 34050 0
246 20250415 153300 19851869600 34050 34050 34050 34050 0
247 20250415 153200 19851869600 34050 34050 34050 34050 0
248 20250415 153100 19851869600 34050 34050 34050 34050 0
249 20250415 153000 19851869600 34050 34050 34050 34050 12240
250 20250415 152900 19435097600 34050 34050 34050 34050 0
251 20250415 152800 19435097600 34050 34050 34050 34050 0
252 20250415 152700 19435097600 34050 34050 34050 34050 0
253 20250415 152600 19435097600 34050 34050 34050 34050 0
254 20250415 152500 19435097600 34050 34050 34050 34050 0
255 20250415 152400 19435097600 34050 34050 34050 34050 0
256 20250415 152300 19435097600 34050 34050 34050 34050 0
257 20250415 152200 19435097600 34050 34050 34050 34050 0
258 20250415 152100 19435097600 34050 34050 34050 34050 0
259 20250415 152000 19435097600 34050 34050 34050 34050 0
260 20250415 151900 19435097600 34050 33900 34050 33850 8025
261 20250415 151800 19162542375 33900 33600 33900 33500 4672
262 20250415 151700 19004641575 33550 34100 34100 33550 8542
263 20250415 151600 18715398875 34100 34050 34200 33950 7429
264 20250415 151500 18461828675 33950 33800 34100 33750 11955
265 20250415 151400 18055679075 33750 33950 34050 33450 10033
266 20250415 151300 17715963475 33950 32850 34050 32850 17538
267 20250415 151200 17125634125 32900 32700 32900 32700 4801
268 20250415 151100 16968322725 32700 32750 32800 32700 2986
269 20250415 151000 16870608525 32750 32750 32750 32750 958
270 20250415 150900 16839234025 32800 32750 32800 32750 570
271 20250415 150800 16820558725 32750 32700 32750 32700 1312
272 20250415 150700 16777593700 32750 32725 32750 32700 154
273 20250415 150600 16772554325 32750 32650 32750 32600 2570
274 20250415 150500 16688533525 32650 32700 32800 32600 1820
275 20250415 150400 16629048525 32700 32650 32800 32550 2500
276 20250415 150300 16547262125 32850 33000 33000 32400 8194
277 20250415 150200 16279642875 32950 32850 33050 32850 4221
278 20250415 150100 16140733725 32850 32900 32900 32850 3609
279 20250415 150000 16022054025 32900 32950 33000 32900 393
280 20250415 145900 16009104650 32950 32950 33000 32900 480
281 20250415 145800 15993286450 33000 33000 33000 32900 416
282 20250415 145700 15979578700 33000 33000 33000 32950 360
283 20250415 145600 15967711300 33000 32950 33000 32950 521
284 20250415 145500 15950543250 32950 33000 33000 32950 2075
285 20250415 145400 15882113650 33000 33000 33000 33000 551
286 20250415 145300 15863930650 33000 33000 33000 33000 973
287 20250415 145200 15831821650 32950 32950 33050 32950 520
288 20250415 145100 15814674200 33050 33050 33050 33000 545
289 20250415 145000 15796676250 33000 33050 33100 33000 1246
290 20250415 144900 15755538300 33100 33000 33100 33000 1163
291 20250415 144800 15717102450 33050 33050 33050 33050 275
292 20250415 144700 15708013700 33050 33050 33050 33000 711
293 20250415 144600 15684533950 33050 32950 33050 32950 1158
294 20250415 144500 15646319650 33000 33000 33050 33000 742
295 20250415 144400 15621829550 33000 33050 33050 33000 393
296 20250415 144300 15608860000 33050 32950 33050 32950 706
297 20250415 144200 15585564950 33050 33050 33100 32950 3255
298 20250415 144100 15478114950 33100 33050 33150 33050 497
299 20250415 144000 15461669650 33050 33100 33150 33050 447
300 20250415 143900 15446875050 33100 33200 33200 33050 1717
301 20250415 143800 15390017850 33200 33150 33200 33100 758
302 20250415 143700 15364905950 33150 33150 33150 33100 742
303 20250415 143600 15340314400 33150 33150 33200 33150 853
304 20250415 143500 15312032650 33150 33200 33200 33100 770
305 20250415 143400 15286518750 33200 33150 33200 33100 790
306 20250415 143300 15260343100 33150 33150 33150 33150 318
307 20250415 143200 15249801400 33150 33250 33250 33150 1670
308 20250415 143100 15194336400 33250 33250 33300 33250 155
309 20250415 143000 15189181700 33200 33350 33350 33200 1543
310 20250415 142900 15137816800 33350 33300 33400 33300 429
311 20250415 142800 15123524200 33350 33300 33350 33250 805
312 20250415 142700 15096732800 33300 33300 33300 33250 1197
313 20250415 142600 15056897050 33300 33300 33300 33250 243
314 20250415 142500 15048814600 33250 33450 33450 33250 1191
315 20250415 142400 15009117650 33450 33450 33450 33400 1012
316 20250415 142300 14975281500 33450 33450 33450 33400 350
317 20250415 142200 14963577800 33450 33450 33450 33375 740
318 20250415 142100 14938842375 33450 33450 33450 33350 833
319 20250415 142000 14911024225 33450 33550 33550 33450 1046
320 20250415 141900 14875972775 33550 33450 33600 33450 1640
321 20250415 141800 14821055825 33450 33450 33450 33350 742
322 20250415 141700 14796263375 33450 33450 33450 33350 669
323 20250415 141600 14773900675 33400 33400 33450 33400 445
324 20250415 141500 14759019725 33350 33500 33500 33350 948
325 20250415 141400 14727317125 33550 33600 33600 33450 865
326 20250415 141300 14698311325 33500 33500 33600 33400 1232
327 20250415 141200 14657016175 33350 33350 33500 33250 2713
328 20250415 141100 14566309125 33350 33300 33350 33250 1240
329 20250415 141000 14525022575 33250 33300 33300 33250 923
330 20250415 140900 14494299075 33350 33300 33350 33300 102
331 20250415 140800 14490902425 33300 33300 33350 33300 443
332 20250415 140700 14476144475 33300 33300 33350 33300 266
333 20250415 140600 14467286625 33300 33350 33350 33300 931
334 20250415 140500 14436253775 33300 33350 33350 33300 1361
335 20250415 140400 14390887525 33350 33350 33350 33300 416
336 20250415 140300 14377026875 33350 33400 33400 33350 795
337 20250415 140200 14350513375 33400 33350 33400 33300 926
338 20250415 140100 14319643075 33300 33300 33350 33300 1164
339 20250415 140000 14280851825 33300 33400 33400 33300 593
340 20250415 135900 14261078175 33400 33400 33450 33350 2069
341 20250415 135800 14191934225 33350 33300 33350 33300 1608
342 20250415 135700 14138312775 33300 33200 33300 33200 1756
343 20250415 135600 14079874625 33200 33150 33200 33150 1114
344 20250415 135500 14042893925 33150 33200 33200 33100 2359
345 20250415 135400 13964643225 33150 33050 33150 33050 8012
346 20250415 135300 13699440675 33100 33100 33100 33050 1842
347 20250415 135200 13638485725 33100 33100 33100 33100 401
348 20250415 135100 13625212625 33150 33100 33150 33100 705
349 20250415 135000 13601857825 33100 33150 33200 33100 823
350 20250415 134900 13574613725 33100 33100 33150 33050 1937
351 20250415 134800 13510494125 33100 33100 33100 33050 377
352 20250415 134700 13498015625 33100 33050 33100 33050 1034
353 20250415 134600 13463808175 33050 33050 33050 33050 1017
354 20250415 134500 13430196325 33000 33100 33150 33000 701
355 20250415 134400 13407025875 33100 33100 33150 33050 1019
356 20250415 134300 13373296725 33100 33050 33150 33050 1550
357 20250415 134200 13322004625 33000 33050 33050 33000 334
358 20250415 134100 13310977475 33050 33050 33100 33050 735
359 20250415 134000 13286684575 33100 33200 33200 33050 1009
360 20250415 133900 13253242225 33200 33200 33250 33150 580
361 20250415 133800 13233986200 33250 33250 33250 33200 441
362 20250415 133700 13219339350 33250 33150 33250 33100 2296
363 20250415 133600 13143164300 33150 33200 33200 33150 130
364 20250415 133500 13138853900 33100 33050 33250 33050 2144
365 20250415 133400 13067797000 33000 33000 33050 33000 525
366 20250415 133300 13050463200 33050 33050 33100 33000 600
367 20250415 133200 13030643450 33050 33050 33050 33000 944
368 20250415 133100 12999465300 33050 32950 33050 32950 618
369 20250415 133000 12979079750 32950 32950 33050 32950 1258
370 20250415 132900 12937553700 32950 32850 32950 32700 1222
371 20250415 132800 12897396400 32850 32800 32850 32800 422
372 20250415 132700 12883544850 32950 32800 32950 32750 664
373 20250415 132600 12861735650 32800 32750 32950 32700 985
374 20250415 132500 12829401950 32700 32850 33000 32700 690
375 20250415 132400 12806731000 32900 32900 32900 32850 483
376 20250415 132300 12790852700 32900 32900 32900 32850 646
377 20250415 132200 12769612600 32850 32850 32900 32850 268
378 20250415 132100 12760808750 32850 32850 32850 32850 295
379 20250415 132000 12751118000 32800 32800 32900 32750 1397
380 20250415 131900 12705247250 32800 32800 32800 32800 195
381 20250415 131800 12698851250 32800 32950 32950 32800 540
382 20250415 131700 12681105750 32950 32800 33000 32800 2254
383 20250415 131600 12606992200 32800 32650 32800 32650 892
384 20250415 131500 12577776250 32750 32750 32750 32650 1007
385 20250415 131400 12544812700 32750 32750 32750 32700 391
386 20250415 131300 12532024500 32750 32800 32800 32750 434
387 20250415 131200 12517802600 32800 32850 32850 32800 284
388 20250415 131100 12508487350 32700 32800 32800 32700 370
389 20250415 131000 12496380150 32700 32900 32900 32700 663
390 20250415 130900 12474616600 32850 32900 32900 32850 262
391 20250415 130800 12466008400 32900 32900 32900 32850 672
392 20250415 130700 12443915800 32900 32950 32950 32850 617
393 20250415 130600 12423632650 32950 32900 32950 32900 336
394 20250415 130500 12412577800 32850 32950 33000 32850 668
395 20250415 130400 12390598950 33000 32950 33000 32950 415
396 20250415 130300 12376924650 32950 32900 32950 32900 608
397 20250415 130200 12356896050 32900 32900 32900 32850 586
398 20250415 130100 12337630800 32900 32850 32900 32850 1475
399 20250415 130000 12289130100 32850 32800 32900 32800 1194
400 20250415 125900 12249907250 32850 32800 32850 32800 346
401 20250415 125800 12238555750 32800 32850 32850 32750 1586
402 20250415 125700 12186522200 32800 32750 32800 32700 1391
403 20250415 125600 12140948150 32750 32750 32750 32700 684
404 20250415 125500 12118559950 32750 32900 32900 32750 855
405 20250415 125400 12090515700 32900 32700 32900 32700 1809
406 20250415 125300 12031253550 32650 32750 32750 32650 1331
407 20250415 125200 11987729550 32700 32700 32750 32700 1017
408 20250415 125100 11954466300 32700 32650 32700 32650 706
409 20250415 125000 11931387950 32650 32750 32800 32650 958
410 20250415 124900 11900034650 32750 32750 32750 32700 429
411 20250415 124800 11885997450 32700 32750 32750 32700 326
412 20250415 124700 11875334900 32750 32700 32750 32700 371
413 20250415 124600 11863203150 32750 32750 32750 32700 296
414 20250415 124500 11853520150 32750 32750 32750 32700 590
415 20250415 124400 11834212000 32800 32750 32800 32700 484
416 20250415 124300 11818356250 32800 32750 32800 32750 261
417 20250415 124200 11809805400 32850 32800 32850 32800 472
418 20250415 124100 11794311350 32800 32800 32850 32800 432
419 20250415 124000 11780127650 32800 32900 32950 32800 483
420 20250415 123900 11764253650 32900 32950 32950 32900 701
421 20250415 123800 11741174300 32950 33050 33050 32900 1096
422 20250415 123700 11705081950 33000 33050 33100 33000 1944
423 20250415 123600 11640878500 33050 33100 33100 33050 3215
424 20250415 123500 11534609700 33100 33300 33300 33100 1336
425 20250415 123400 11490229450 33300 33350 33350 33250 480
426 20250415 123300 11474250100 33300 33300 33300 33200 1309
427 20250415 123200 11430692250 33250 33200 33300 33200 1258
428 20250415 123100 11388873300 33200 33050 33200 33050 1837
429 20250415 123000 11328029300 33000 33000 33050 33000 1493
430 20250415 122900 11278759850 32950 33000 33000 32950 374
431 20250415 122800 11266431950 33000 33000 33000 32950 731
432 20250415 122700 11242323700 33000 32900 33000 32900 811
433 20250415 122600 11215603850 32900 32900 32950 32850 2145
434 20250415 122500 11145016000 32850 32850 32900 32850 567
435 20250415 122400 11126384400 32900 32900 32950 32900 712
436 20250415 122300 11102953250 32900 32900 32900 32850 1362
437 20250415 122200 11058152150 32850 32850 32900 32850 1143
438 20250415 122100 11020560000 32850 32850 32850 32850 129
439 20250415 122000 11016322350 32850 32850 32900 32850 1274
440 20250415 121900 10974448800 32850 32850 32900 32850 560
441 20250415 121800 10956047450 32850 32850 32850 32800 950
442 20250415 121700 10924854300 32850 32850 32850 32800 318
443 20250415 121600 10914418400 32850 32850 32900 32750 1921
444 20250415 121500 10851340700 32850 32900 32900 32800 1995
445 20250415 121400 10785783900 32950 32850 32950 32850 2991
446 20250415 121300 10687357900 32850 32750 32900 32650 4217
447 20250415 121200 10549043350 32750 32750 32800 32700 1255
448 20250415 121100 10507909150 32650 32650 32750 32650 1410
449 20250415 121000 10461762450 32600 32750 32750 32600 1227
450 20250415 120900 10421616500 32700 32700 32700 32650 1683
451 20250415 120800 10366591500 32650 32600 32650 32600 1563
452 20250415 120700 10315596100 32600 32600 32600 32550 351
453 20250415 120600 10304167800 32600 32600 32600 32600 1034
454 20250415 120500 10270459400 32600 32600 32600 32550 475
455 20250415 120400 10254997500 32600 32600 32600 32550 922
456 20250415 120300 10224953650 32600 32650 32650 32600 588
457 20250415 120200 10205784750 32650 32650 32650 32600 299
458 20250415 120100 10196034650 32650 32600 32650 32600 1663
459 20250415 120000 10141748750 32600 32600 32650 32600 861
460 20250415 115900 10113663200 32600 32600 32600 32600 915
461 20250415 115800 10083834200 32600 32600 32600 32550 472
462 20250415 115700 10068464750 32600 32650 32650 32600 330
463 20250415 115600 10057701750 32600 32600 32600 32600 170
464 20250415 115500 10052159750 32600 32650 32650 32600 1379
465 20250415 115400 10007162300 32600 32600 32600 32600 207
466 20250415 115300 10000414100 32600 32650 32650 32600 929
467 20250415 115200 9970098100 32600 32650 32650 32600 354
468 20250415 115100 9958557550 32600 32600 32600 32600 267
469 20250415 115000 9949853350 32600 32650 32650 32600 837
470 20250415 114900 9922539500 32650 32600 32650 32600 422
471 20250415 114800 9908774050 32650 32650 32650 32600 118
472 20250415 114700 9904925300 32650 32650 32650 32650 170
473 20250415 114600 9899374800 32650 32650 32650 32650 1127
474 20250415 114500 9862578250 32600 32650 32650 32600 513
475 20250415 114400 9845850500 32650 32700 32700 32650 299
476 20250415 114300 9836088050 32750 32750 32800 32650 463
477 20250415 114200 9820937800 32750 32650 32750 32600 714
478 20250415 114100 9797614350 32650 32550 32650 32550 295
479 20250415 114000 9788002450 32550 32550 32600 32550 747
480 20250415 113900 9763676000 32600 32600 32650 32600 918
481 20250415 113800 9733745100 32650 32600 32650 32600 919
482 20250415 113700 9703779650 32600 32600 32650 32600 632
483 20250415 113600 9683173200 32600 32600 32600 32600 660
484 20250415 113500 9661657200 32600 32600 32600 32550 1402
485 20250415 113400 9615985500 32600 32600 32600 32550 703
486 20250415 113300 9593090550 32600 32550 32600 32500 3899
487 20250415 113200 9466189500 32500 32600 32600 32500 2698
488 20250415 113100 9378339500 32650 32600 32650 32600 202
489 20250415 113000 9371753800 32600 32600 32600 32600 508
490 20250415 112900 9355193000 32600 32600 32650 32600 1993
491 20250415 112800 9290137950 32600 32550 32600 32550 1372
492 20250415 112700 9245422150 32600 32550 32600 32550 758
493 20250415 112600 9220715200 32550 32550 32600 32500 2441
494 20250415 112500 9141240600 32500 32550 32600 32500 3501
495 20250415 112400 9027322350 32550 32550 32550 32550 441
496 20250415 112300 9012967800 32600 32550 32600 32550 2745
497 20250415 112200 8923537200 32550 32550 32550 32500 504
498 20250415 112100 8907146800 32550 32500 32600 32450 2208
499 20250415 112000 8835395200 32500 32600 32600 32500 1024
500 20250415 111900 8802076400 32600 32650 32650 32600 1202
501 20250415 111800 8762885500 32600 32650 32650 32600 1932
502 20250415 111700 8699847550 32650 32625 32650 32600 305
503 20250415 111600 8689903750 32600 32600 32600 32550 1839
504 20250415 111500 8629964500 32550 32600 32600 32550 685
505 20250415 111400 8607646050 32550 32550 32600 32550 483
506 20250415 111300 8591914400 32550 32600 32600 32550 1138
507 20250415 111200 8554831600 32600 32600 32600 32550 335
508 20250415 111100 8543922950 32600 32600 32600 32550 364
509 20250415 111000 8532067050 32550 32750 32750 32550 3078
510 20250415 110900 8431523550 32750 32650 32750 32650 839
511 20250415 110800 8404098450 32700 32700 32700 32700 1344
512 20250415 110700 8360149650 32700 32800 32800 32650 1006
513 20250415 110600 8327207400 32800 32900 32900 32800 2287
514 20250415 110500 8252100700 32850 32850 32950 32850 2317
515 20250415 110400 8175884750 32850 32850 32900 32850 993
516 20250415 110300 8143253550 32900 32800 32900 32800 1443
517 20250415 110200 8095846950 32850 32800 33000 32800 756
518 20250415 110100 8070978950 32750 32700 32850 32700 1947
519 20250415 110000 8007146750 32750 32600 32950 32600 3144
520 20250415 105900 7904391500 32600 32600 32600 32550 970
521 20250415 105800 7872785050 32550 32550 32600 32550 750
522 20250415 105700 7848372400 32550 32500 32550 32500 891
523 20250415 105600 7819384750 32550 32550 32550 32500 1525
524 20250415 105500 7769774650 32550 32600 32600 32500 1871
525 20250415 105400 7708878300 32600 32600 32600 32600 1295
526 20250415 105300 7666661300 32600 32600 32600 32550 976
527 20250415 105200 7634856900 32600 32550 32600 32550 1472
528 20250415 105100 7586902500 32550 32500 32600 32500 1615
529 20250415 105000 7534312150 32550 32500 32550 32500 720
530 20250415 104900 7510904650 32550 32550 32550 32500 505
531 20250415 104800 7494491500 32500 32550 32600 32500 791
532 20250415 104700 7468740150 32550 32550 32550 32500 507
533 20250415 104600 7452256650 32600 32600 32600 32550 744
534 20250415 104500 7428015400 32600 32500 32600 32500 661
535 20250415 104400 7406522600 32500 32550 32550 32450 2156
536 20250415 104300 7336462650 32550 32500 32600 32500 123
537 20250415 104200 7332463200 32500 32450 32550 32450 734
538 20250415 104100 7308616600 32450 32500 32500 32450 469
539 20250415 104000 7293380600 32450 32500 32550 32400 1232
540 20250415 103900 7253395350 32450 32600 32600 32450 584
541 20250415 103800 7234397850 32550 32650 32650 32550 280
542 20250415 103700 7225274000 32550 32550 32550 32550 772
543 20250415 103600 7200145400 32500 32550 32550 32450 335
544 20250415 103500 7189269350 32550 32500 32550 32400 746
545 20250415 103400 7165048600 32500 32550 32550 32500 350
546 20250415 103300 7153671750 32550 32550 32550 32500 230
547 20250415 103200 7146195300 32550 32550 32550 32500 465
548 20250415 103100 7131063400 32550 32650 32700 32550 1792
549 20250415 103000 7072630250 32650 33000 33000 32650 1543
550 20250415 102900 7022069550 32950 33200 33200 32800 4210
551 20250415 102800 6883068800 33200 33250 33300 33200 2182
552 20250415 102700 6810546275 33250 33050 33250 33050 3539
553 20250415 102600 6693307425 33050 32800 33050 32800 5431
554 20250415 102500 6514339575 32800 32550 32800 32550 8051
555 20250415 102400 6251115200 32550 32450 32550 32400 975
556 20250415 102300 6219463550 32450 32450 32450 32400 354
557 20250415 102200 6207976500 32450 32400 32450 32400 195
558 20250415 102100 6201658450 32550 32350 32550 32350 2524
559 20250415 102000 6119749200 32350 32550 32550 32250 1513
560 20250415 101900 6070710900 32550 32600 32650 32500 1409
561 20250415 101800 6024833250 32600 32650 32700 32400 2926
562 20250415 101700 5929489650 32600 32600 32650 32600 566
563 20250415 101600 5911037950 32550 32350 32650 32300 4494
564 20250415 101500 5764911300 32200 32450 32500 32200 655
565 20250415 101400 5743707550 32450 32600 32600 32400 1439
566 20250415 101300 5696914100 32550 32500 32550 32450 2358
567 20250415 101200 5620260500 32500 32450 32600 32400 4416
568 20250415 101100 5476779350 32450 32350 32600 32300 6748
569 20250415 101000 5258028200 32350 32300 32350 32300 3200
570 20250415 100900 5154626900 32300 32100 32400 32100 7215
571 20250415 100800 4922057125 32100 32150 32200 32050 4047
572 20250415 100700 4792136025 32150 32100 32150 32000 4073
573 20250415 100600 4661303475 32150 32150 32200 32000 3151
574 20250415 100500 4560154275 32150 32100 32150 31950 3515
575 20250415 100400 4447314075 32100 31800 32100 31800 6239
576 20250415 100300 4248000025 31850 31850 31900 31800 3108
577 20250415 100200 4148969125 31850 31850 31900 31700 4125
578 20250415 100100 4017820825 31900 31350 32100 31350 16159
579 20250415 100000 3505181025 31400 31450 31450 31350 3739
580 20250415 095900 3387747725 31400 31450 31450 31400 1765
581 20250415 095800 3332249175 31450 31500 31500 31400 2495
582 20250415 095700 3253842625 31500 31600 31650 31450 6895
583 20250415 095600 3036425575 31650 31700 31700 31650 240
584 20250415 095500 3028827075 31700 31700 31750 31650 3271
585 20250415 095400 2925133325 31650 31800 31800 31650 2931
586 20250415 095300 2832248675 31800 31900 31900 31800 2206
587 20250415 095200 2762062125 31900 31900 31900 31850 253
588 20250415 095100 2754002625 31850 31850 31850 31850 277
589 20250415 095000 2745180175 31850 31825 31900 31800 1556
590 20250415 094900 2695626200 31800 31800 31850 31800 117
591 20250415 094800 2691900600 31800 31750 31850 31750 1081
592 20250415 094700 2657532650 31750 31800 31800 31750 2258
593 20250415 094600 2585804500 31800 31850 31850 31800 962
594 20250415 094500 2555176800 31850 31900 31900 31850 866
595 20250415 094400 2527569050 31850 31850 31900 31850 966
596 20250415 094300 2496787050 31800 31850 31850 31800 557
597 20250415 094200 2479063950 31850 31900 31900 31800 1551
598 20250415 094100 2429688500 31850 31850 31850 31800 812
599 20250415 094000 2403836600 31800 31850 31850 31750 1204
600 20250415 093900 2365529600 31850 31800 31850 31800 3147
601 20250415 093800 2265415150 31850 31950 31950 31850 2116
602 20250415 093700 2197932300 31950 31950 31950 31950 729
603 20250415 093600 2174640750 31950 32050 32050 31950 277
604 20250415 093500 2165776650 32050 32050 32100 31950 1205
605 20250415 093400 2127166000 32000 32000 32000 31950 909
606 20250415 093300 2098090000 32000 32000 32000 31950 1806
607 20250415 093200 2040317750 32000 32000 32000 31950 398
608 20250415 093100 2027582550 32000 32050 32050 31950 2298
609 20250415 093000 1954041550 32050 32000 32050 31950 346
610 20250415 092900 1942981100 32050 31950 32050 31900 567
611 20250415 092800 1924860450 32000 31950 32000 31900 1020
612 20250415 092700 1892254850 31950 32100 32100 31950 2227
613 20250415 092600 1820922125 32100 32100 32100 32050 517
614 20250415 092500 1804327225 32100 32100 32150 32050 685
615 20250415 092400 1782356475 32100 32050 32150 32000 583
616 20250415 092300 1763667125 32000 32050 32050 32000 714
617 20250415 092200 1740789225 32050 32100 32150 31950 2964
618 20250415 092100 1645854625 32150 32100 32150 32050 1077
619 20250415 092000 1611294825 32100 32300 32400 32100 2416
620 20250415 091900 1533405575 32300 32300 32300 32250 629
621 20250415 091800 1513099125 32250 32250 32400 32150 2048
622 20250415 091700 1447066375 32300 32300 32300 32200 2628
623 20250415 091600 1362281650 32300 32150 32300 32150 1079
624 20250415 091500 1327519400 32100 32000 32150 32000 1124
625 20250415 091400 1291445750 32000 31850 32300 31850 1666
626 20250415 091300 1238233800 31850 31850 31900 31850 1201
627 20250415 091200 1199981800 31850 31900 31925 31850 1867
628 20250415 091100 1140447725 31950 31850 32000 31850 1904
629 20250415 091000 1079720150 31900 31900 32000 31850 2442
630 20250415 090900 1001859675 31925 31900 31950 31900 1921
631 20250415 090800 940570700 31900 32200 32200 31850 5202
632 20250415 090700 774363350 32200 32250 32250 32100 1915
633 20250415 090600 712778400 32250 32400 32400 32200 3664
634 20250415 090500 594493200 32400 32400 32450 32300 1848
635 20250415 090400 534640175 32450 32500 32600 32400 1912
636 20250415 090300 472501225 32450 32450 32500 32400 3186
637 20250415 090200 369152275 32500 32450 32550 32400 2179
638 20250415 090100 298397800 32450 32550 32600 32300 4334
639 20250415 090000 157844000 32600 32750 32800 32400 4833