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

661
120110/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,195900,1201412525,28700,28700,28700,28700,561
20250415,195800,1201412525,28700,28700,28700,28700,0
20250415,195700,1201412525,28700,28700,28700,28700,0
20250415,195600,1201412525,28700,28700,28700,28700,0
20250415,195500,1201412525,28700,28700,28700,28700,0
20250415,195400,1201412525,28700,28700,28700,28700,0
20250415,195300,1201412525,28700,28700,28700,28700,0
20250415,195200,1201412525,28700,28700,28700,28700,0
20250415,195100,1201412525,28700,28700,28700,28700,0
20250415,195000,1201412525,28700,28700,28700,28700,0
20250415,194900,1201412525,28700,28700,28700,28700,0
20250415,194800,1201412525,28700,28700,28700,28700,0
20250415,194700,1201412525,28700,28700,28700,28700,0
20250415,194600,1201412525,28700,28700,28700,28700,0
20250415,194500,1201412525,28700,28700,28700,28700,0
20250415,194400,1201412525,28700,28700,28700,28700,0
20250415,194300,1201412525,28700,28700,28700,28700,0
20250415,194200,1201412525,28700,28700,28700,28700,0
20250415,194100,1201412525,28700,28700,28700,28700,0
20250415,194000,1201412525,28700,28700,28700,28700,0
20250415,193900,1201412525,28700,28700,28700,28700,0
20250415,193800,1201412525,28700,28700,28700,28700,0
20250415,193700,1201412525,28700,28700,28700,28700,0
20250415,193600,1201412525,28700,28700,28700,28700,0
20250415,193500,1201412525,28700,28700,28700,28700,0
20250415,193400,1201412525,28700,28700,28700,28700,0
20250415,193300,1201412525,28700,28700,28700,28700,0
20250415,193200,1201412525,28700,28700,28700,28700,0
20250415,193100,1201412525,28700,28700,28700,28700,0
20250415,193000,1201412525,28700,28700,28700,28700,0
20250415,192900,1201412525,28700,28700,28700,28700,561
20250415,192800,1201412525,28700,28700,28700,28700,0
20250415,192700,1201412525,28700,28700,28700,28700,0
20250415,192600,1201412525,28700,28700,28700,28700,0
20250415,192500,1201412525,28700,28700,28700,28700,0
20250415,192400,1201412525,28700,28700,28700,28700,0
20250415,192300,1201412525,28700,28700,28700,28700,0
20250415,192200,1201412525,28700,28700,28700,28700,0
20250415,192100,1201412525,28700,28700,28700,28700,0
20250415,192000,1201412525,28700,28700,28700,28700,0
20250415,191900,1201412525,28700,28700,28700,28700,0
20250415,191800,1201412525,28700,28700,28700,28700,0
20250415,191700,1201412525,28700,28700,28700,28700,0
20250415,191600,1201412525,28700,28700,28700,28700,0
20250415,191500,1201412525,28700,28700,28700,28700,0
20250415,191400,1201412525,28700,28700,28700,28700,0
20250415,191300,1201412525,28700,28700,28700,28700,0
20250415,191200,1201412525,28700,28700,28700,28700,0
20250415,191100,1201412525,28700,28700,28700,28700,0
20250415,191000,1201412525,28700,28700,28700,28700,0
20250415,190900,1201412525,28700,28700,28700,28700,0
20250415,190800,1201412525,28700,28700,28700,28700,0
20250415,190700,1201412525,28700,28700,28700,28700,0
20250415,190600,1201412525,28700,28700,28700,28700,0
20250415,190500,1201412525,28700,28700,28700,28700,0
20250415,190400,1201412525,28700,28700,28700,28700,0
20250415,190300,1201412525,28700,28700,28700,28700,0
20250415,190200,1201412525,28700,28700,28700,28700,0
20250415,190100,1201412525,28700,28700,28700,28700,0
20250415,190000,1201412525,28700,28700,28700,28700,0
20250415,185900,1201412525,28700,28700,28700,28700,561
20250415,185800,1201412525,28700,28700,28700,28700,0
20250415,185700,1201412525,28700,28700,28700,28700,0
20250415,185600,1201412525,28700,28700,28700,28700,0
20250415,185500,1201412525,28700,28700,28700,28700,0
20250415,185400,1201412525,28700,28700,28700,28700,0
20250415,185300,1201412525,28700,28700,28700,28700,0
20250415,185200,1201412525,28700,28700,28700,28700,0
20250415,185100,1201412525,28700,28700,28700,28700,0
20250415,185000,1201412525,28700,28700,28700,28700,0
20250415,184900,1201412525,28700,28700,28700,28700,0
20250415,184800,1201412525,28700,28700,28700,28700,0
20250415,184700,1201412525,28700,28700,28700,28700,0
20250415,184600,1201412525,28700,28700,28700,28700,0
20250415,184500,1201412525,28700,28700,28700,28700,0
20250415,184400,1201412525,28700,28700,28700,28700,0
20250415,184300,1201412525,28700,28700,28700,28700,0
20250415,184200,1201412525,28700,28700,28700,28700,0
20250415,184100,1201412525,28700,28700,28700,28700,0
20250415,184000,1201412525,28700,28700,28700,28700,0
20250415,183900,1201412525,28700,28700,28700,28700,0
20250415,183800,1201412525,28700,28700,28700,28700,0
20250415,183700,1201412525,28700,28700,28700,28700,0
20250415,183600,1201412525,28700,28700,28700,28700,0
20250415,183500,1201412525,28700,28700,28700,28700,0
20250415,183400,1201412525,28700,28700,28700,28700,0
20250415,183300,1201412525,28700,28700,28700,28700,0
20250415,183200,1201412525,28700,28700,28700,28700,0
20250415,183100,1201412525,28700,28700,28700,28700,0
20250415,183000,1201412525,28700,28700,28700,28700,0
20250415,182900,1201412525,28700,28700,28700,28700,561
20250415,182800,1201412525,28700,28700,28700,28700,0
20250415,182700,1201412525,28700,28700,28700,28700,0
20250415,182600,1201412525,28700,28700,28700,28700,0
20250415,182500,1201412525,28700,28700,28700,28700,0
20250415,182400,1201412525,28700,28700,28700,28700,0
20250415,182300,1201412525,28700,28700,28700,28700,0
20250415,182200,1201412525,28700,28700,28700,28700,0
20250415,182100,1201412525,28700,28700,28700,28700,0
20250415,182000,1201412525,28700,28700,28700,28700,0
20250415,181900,1201412525,28700,28700,28700,28700,0
20250415,181800,1201412525,28700,28700,28700,28700,0
20250415,181700,1201412525,28700,28700,28700,28700,0
20250415,181600,1201412525,28700,28700,28700,28700,0
20250415,181500,1201412525,28700,28700,28700,28700,0
20250415,181400,1201412525,28700,28700,28700,28700,0
20250415,181300,1201412525,28700,28700,28700,28700,0
20250415,181200,1201412525,28700,28700,28700,28700,0
20250415,181100,1201412525,28700,28700,28700,28700,0
20250415,181000,1201412525,28700,28700,28700,28700,0
20250415,180900,1201412525,28700,28700,28700,28700,0
20250415,180800,1201412525,28700,28700,28700,28700,0
20250415,180700,1201412525,28700,28700,28700,28700,0
20250415,180600,1201412525,28700,28700,28700,28700,0
20250415,180500,1201412525,28700,28700,28700,28700,0
20250415,180400,1201412525,28700,28700,28700,28700,0
20250415,180300,1201412525,28700,28700,28700,28700,0
20250415,180200,1201412525,28700,28700,28700,28700,0
20250415,180100,1201412525,28700,28700,28700,28700,0
20250415,180000,1201412525,28700,28700,28700,28700,0
20250415,175900,1201412525,28700,28700,28700,28700,561
20250415,175800,1201412525,28700,28700,28700,28700,0
20250415,175700,1201412525,28700,28700,28700,28700,0
20250415,175600,1201412525,28700,28700,28700,28700,0
20250415,175500,1201412525,28700,28700,28700,28700,0
20250415,175400,1201412525,28700,28700,28700,28700,0
20250415,175300,1201412525,28700,28700,28700,28700,0
20250415,175200,1201412525,28700,28700,28700,28700,0
20250415,175100,1201412525,28700,28700,28700,28700,0
20250415,175000,1201412525,28700,28700,28700,28700,0
20250415,174900,1201412525,28700,28700,28700,28700,0
20250415,174800,1201412525,28700,28700,28700,28700,0
20250415,174700,1201412525,28700,28700,28700,28700,0
20250415,174600,1201412525,28700,28700,28700,28700,0
20250415,174500,1201412525,28700,28700,28700,28700,0
20250415,174400,1201412525,28700,28700,28700,28700,0
20250415,174300,1201412525,28700,28700,28700,28700,0
20250415,174200,1201412525,28700,28700,28700,28700,0
20250415,174100,1201412525,28700,28700,28700,28700,0
20250415,174000,1201412525,28700,28700,28700,28700,0
20250415,173900,1201412525,28700,28700,28700,28700,0
20250415,173800,1201412525,28700,28700,28700,28700,0
20250415,173700,1201412525,28700,28700,28700,28700,0
20250415,173600,1201412525,28700,28700,28700,28700,0
20250415,173500,1201412525,28700,28700,28700,28700,0
20250415,173400,1201412525,28700,28700,28700,28700,0
20250415,173300,1201412525,28700,28700,28700,28700,0
20250415,173200,1201412525,28700,28700,28700,28700,0
20250415,173100,1201412525,28700,28700,28700,28700,0
20250415,173000,1201412525,28700,28700,28700,28700,0
20250415,172900,1201412525,28700,28700,28700,28700,561
20250415,172800,1201412525,28700,28700,28700,28700,0
20250415,172700,1201412525,28700,28700,28700,28700,0
20250415,172600,1201412525,28700,28700,28700,28700,0
20250415,172500,1201412525,28700,28700,28700,28700,0
20250415,172400,1201412525,28700,28700,28700,28700,0
20250415,172300,1201412525,28700,28700,28700,28700,0
20250415,172200,1201412525,28700,28700,28700,28700,0
20250415,172100,1201412525,28700,28700,28700,28700,0
20250415,172000,1201412525,28700,28700,28700,28700,0
20250415,171900,1201412525,28700,28700,28700,28700,0
20250415,171800,1201412525,28700,28700,28700,28700,0
20250415,171700,1201412525,28700,28700,28700,28700,0
20250415,171600,1201412525,28700,28700,28700,28700,0
20250415,171500,1201412525,28700,28700,28700,28700,0
20250415,171400,1201412525,28700,28700,28700,28700,0
20250415,171300,1201412525,28700,28700,28700,28700,0
20250415,171200,1201412525,28700,28700,28700,28700,0
20250415,171100,1201412525,28700,28700,28700,28700,0
20250415,171000,1201412525,28700,28700,28700,28700,0
20250415,170900,1201412525,28700,28700,28700,28700,0
20250415,170800,1201412525,28700,28700,28700,28700,0
20250415,170700,1201412525,28700,28700,28700,28700,0
20250415,170600,1201412525,28700,28700,28700,28700,0
20250415,170500,1201412525,28700,28700,28700,28700,0
20250415,170400,1201412525,28700,28700,28700,28700,0
20250415,170300,1201412525,28700,28700,28700,28700,0
20250415,170200,1201412525,28700,28700,28700,28700,0
20250415,170100,1201412525,28700,28700,28700,28700,0
20250415,170000,1201412525,28700,28700,28700,28700,0
20250415,165900,1201412525,28700,28700,28700,28700,561
20250415,165800,1201412525,28700,28700,28700,28700,0
20250415,165700,1201412525,28700,28700,28700,28700,0
20250415,165600,1201412525,28700,28700,28700,28700,0
20250415,165500,1201412525,28700,28700,28700,28700,0
20250415,165400,1201412525,28700,28700,28700,28700,0
20250415,165300,1201412525,28700,28700,28700,28700,0
20250415,165200,1201412525,28700,28700,28700,28700,0
20250415,165100,1201412525,28700,28700,28700,28700,0
20250415,165000,1201412525,28700,28700,28700,28700,0
20250415,164900,1201412525,28700,28700,28700,28700,0
20250415,164800,1201412525,28700,28700,28700,28700,0
20250415,164700,1201412525,28700,28700,28700,28700,0
20250415,164600,1201412525,28700,28700,28700,28700,0
20250415,164500,1201412525,28700,28700,28700,28700,0
20250415,164400,1201412525,28700,28700,28700,28700,0
20250415,164300,1201412525,28700,28700,28700,28700,0
20250415,164200,1201412525,28700,28700,28700,28700,0
20250415,164100,1201412525,28700,28700,28700,28700,0
20250415,164000,1201412525,28700,28700,28700,28700,0
20250415,163900,1201412525,28700,28700,28700,28700,0
20250415,163800,1201412525,28700,28700,28700,28700,0
20250415,163700,1201412525,28700,28700,28700,28700,0
20250415,163600,1201412525,28700,28700,28700,28700,0
20250415,163500,1201412525,28700,28700,28700,28700,0
20250415,163400,1201412525,28700,28700,28700,28700,0
20250415,163300,1201412525,28700,28700,28700,28700,0
20250415,163200,1201412525,28700,28700,28700,28700,0
20250415,163100,1201412525,28700,28700,28700,28700,0
20250415,163000,1201412525,28700,28700,28700,28700,0
20250415,162900,1201412525,28700,28700,28700,28700,561
20250415,162800,1201412525,28700,28700,28700,28700,0
20250415,162700,1201412525,28700,28700,28700,28700,0
20250415,162600,1201412525,28700,28700,28700,28700,0
20250415,162500,1201412525,28700,28700,28700,28700,0
20250415,162400,1201412525,28700,28700,28700,28700,0
20250415,162300,1201412525,28700,28700,28700,28700,0
20250415,162200,1201412525,28700,28700,28700,28700,0
20250415,162100,1201412525,28700,28700,28700,28700,0
20250415,162000,1201412525,28700,28700,28700,28700,0
20250415,161900,1201412525,28700,28700,28700,28700,0
20250415,161800,1201412525,28700,28700,28700,28700,0
20250415,161700,1201412525,28700,28700,28700,28700,0
20250415,161600,1201412525,28700,28700,28700,28700,0
20250415,161500,1201412525,28700,28700,28700,28700,0
20250415,161400,1201412525,28700,28700,28700,28700,0
20250415,161300,1201412525,28700,28700,28700,28700,0
20250415,161200,1201412525,28700,28700,28700,28700,0
20250415,161100,1201412525,28700,28700,28700,28700,0
20250415,161000,1201412525,28700,28700,28700,28700,0
20250415,160900,1201412525,28700,28700,28700,28700,0
20250415,160800,1201412525,28700,28700,28700,28700,0
20250415,160700,1201412525,28700,28700,28700,28700,0
20250415,160600,1201412525,28700,28700,28700,28700,0
20250415,160500,1201412525,28700,28700,28700,28700,0
20250415,160400,1201412525,28700,28700,28700,28700,0
20250415,160300,1201412525,28700,28700,28700,28700,0
20250415,160200,1201412525,28700,28700,28700,28700,0
20250415,160100,1201412525,28700,28700,28700,28700,0
20250415,160000,1201412525,28700,28700,28700,28700,0
20250415,155900,1201412525,28700,28700,28700,28700,561
20250415,155800,1201412525,28700,28700,28700,28700,0
20250415,155700,1201412525,28700,28700,28700,28700,0
20250415,155600,1201412525,28700,28700,28700,28700,0
20250415,155500,1201412525,28700,28700,28700,28700,0
20250415,155400,1201412525,28700,28700,28700,28700,0
20250415,155300,1201412525,28700,28700,28700,28700,0
20250415,155200,1201412525,28700,28700,28700,28700,0
20250415,155100,1201412525,28700,28700,28700,28700,0
20250415,155000,1201412525,28700,28700,28700,28700,0
20250415,154900,1201412525,28700,28700,28700,28700,0
20250415,154800,1201412525,28700,28700,28700,28700,0
20250415,154700,1201412525,28700,28700,28700,28700,0
20250415,154600,1201412525,28700,28700,28700,28700,0
20250415,154500,1201412525,28700,28700,28700,28700,0
20250415,154400,1201412525,28700,28700,28700,28700,0
20250415,154300,1201412525,28700,28700,28700,28700,0
20250415,154200,1201412525,28700,28700,28700,28700,0
20250415,154100,1201412525,28700,28700,28700,28700,0
20250415,154000,1201412525,28700,28700,28700,28700,0
20250415,153900,1201412525,28700,28700,28700,28700,0
20250415,153800,1201412525,28700,28700,28700,28700,0
20250415,153700,1201412525,28700,28700,28700,28700,0
20250415,153600,1201412525,28700,28700,28700,28700,0
20250415,153500,1201412525,28700,28700,28700,28700,0
20250415,153400,1201412525,28700,28700,28700,28700,0
20250415,153300,1201412525,28700,28700,28700,28700,0
20250415,153200,1201412525,28700,28700,28700,28700,0
20250415,153100,1201412525,28700,28700,28700,28700,0
20250415,153000,1201412525,28700,28700,28700,28700,561
20250415,152900,1185311825,28850,28850,28850,28850,0
20250415,152800,1185311825,28850,28850,28850,28850,0
20250415,152700,1185311825,28850,28850,28850,28850,0
20250415,152600,1185311825,28850,28850,28850,28850,0
20250415,152500,1185311825,28850,28850,28850,28850,0
20250415,152400,1185311825,28850,28850,28850,28850,0
20250415,152300,1185311825,28850,28850,28850,28850,0
20250415,152200,1185311825,28850,28850,28850,28850,0
20250415,152100,1185311825,28850,28850,28850,28850,0
20250415,152000,1185311825,28850,28850,28850,28850,0
20250415,151900,1185311825,28850,28800,28850,28700,52
20250415,151800,1183816625,28800,28750,28800,28700,142
20250415,151700,1179736375,28800,28750,28800,28750,219
20250415,151600,1173439875,28800,28750,28800,28750,33
20250415,151500,1172490975,28750,28800,28800,28750,36
20250415,151400,1171455425,28750,28750,28750,28750,0
20250415,151300,1171455425,28750,28800,28800,28750,6
20250415,151200,1171282675,28750,28700,28800,28700,298
20250415,151100,1162713125,28700,28700,28700,28700,70
20250415,151000,1160704125,28700,28700,28750,28700,356
20250415,150900,1150486675,28750,28750,28750,28750,0
20250415,150800,1150486675,28750,28750,28750,28750,0
20250415,150700,1150486675,28750,28750,28750,28750,9
20250415,150600,1150227925,28750,28700,28750,28700,47
20250415,150500,1148878975,28750,28750,28750,28750,11
20250415,150400,1148562725,28700,28700,28700,28700,30
20250415,150300,1147701725,28700,28700,28750,28700,107
20250415,150200,1144627725,28750,28750,28750,28750,123
20250415,150100,1141091475,28750,28750,28750,28750,126
20250415,150000,1137468975,28750,28700,28750,28700,80
20250415,145900,1135171125,28700,28700,28700,28700,21
20250415,145800,1134568425,28700,28700,28700,28700,30
20250415,145700,1133707425,28750,28750,28750,28750,7
20250415,145600,1133506175,28700,28700,28700,28700,13
20250415,145500,1133133075,28750,28700,28750,28700,180
20250415,145400,1127961125,28750,28750,28750,28700,361
20250415,145300,1117584525,28750,28800,28800,28750,30
20250415,145200,1116721525,28800,28800,28800,28800,4
20250415,145100,1116606325,28750,28800,28800,28750,224
20250415,145000,1110166125,28800,28850,28850,28800,384
20250415,144900,1099106325,28850,28850,28850,28850,0
20250415,144800,1099106325,28850,28850,28850,28850,11
20250415,144700,1098788975,28800,28850,28850,28800,11
20250415,144600,1098471775,28800,28800,28800,28800,8
20250415,144500,1098241375,28800,28800,28800,28800,334
20250415,144400,1088622175,28800,28750,28800,28750,40
20250415,144300,1087471675,28800,28800,28800,28800,14
20250415,144200,1087068475,28750,28750,28750,28750,190
20250415,144100,1081605975,28800,28800,28800,28800,569
20250415,144000,1065218775,28800,28800,28800,28800,0
20250415,143900,1065218775,28800,28800,28800,28800,1
20250415,143800,1065189975,28800,28800,28800,28800,244
20250415,143700,1058162775,28800,28800,28800,28800,66
20250415,143600,1056261975,28800,28800,28800,28800,173
20250415,143500,1051279575,28800,28750,28800,28750,24
20250415,143400,1050588575,28800,28800,28800,28800,16
20250415,143300,1050127775,28800,28800,28800,28800,25
20250415,143200,1049407775,28850,28850,28850,28850,17
20250415,143100,1048917325,28800,28850,28850,28800,233
20250415,143000,1042199625,28850,28800,28850,28800,57
20250415,142900,1040557175,28850,28850,28850,28750,55
20250415,142800,1038973475,28850,28850,28850,28850,19
20250415,142700,1038425325,28850,28850,28850,28750,735
20250415,142600,1017245125,28900,28900,28900,28900,80
20250415,142500,1014933125,28900,28900,28900,28900,59
20250415,142400,1013228025,28900,28900,28900,28900,17
20250415,142300,1012736725,28900,28850,28900,28850,43
20250415,142200,1011495325,28900,28900,28900,28900,39
20250415,142100,1010368225,28900,28900,28900,28900,32
20250415,142000,1009443425,28900,28850,28900,28850,38
20250415,141900,1008346375,28900,28900,28900,28900,85
20250415,141800,1005889875,28900,28900,28900,28900,16
20250415,141700,1005427475,28900,28900,28900,28900,27
20250415,141600,1004647175,28900,28900,28900,28900,15
20250415,141500,1004213675,28900,28900,28900,28900,17
20250415,141400,1003722375,28900,28900,28900,28900,18
20250415,141300,1003202175,28900,28900,28950,28900,266
20250415,141200,995513925,28900,28900,28900,28900,38
20250415,141100,994415725,28900,28900,28900,28900,16
20250415,141000,993953325,28900,28900,28900,28900,18
20250415,140900,993433125,28900,28900,28900,28900,19
20250415,140800,992884025,28900,28900,28900,28900,29
20250415,140700,992045925,28900,28850,28900,28850,149
20250415,140600,987746450,28850,28800,28850,28800,39
20250415,140500,986622450,28850,28850,28850,28850,17
20250415,140400,986132000,28850,28850,28850,28850,27
20250415,140300,985353050,28850,28800,28850,28800,36
20250415,140200,984315350,28850,28850,28850,28850,26
20250415,140100,983565250,28850,28850,28850,28850,17
20250415,140000,983074800,28850,28850,28850,28850,27
20250415,135900,982295850,28850,28850,28850,28850,91
20250415,135800,979670500,28850,28800,28850,28800,33
20250415,135700,978719350,28850,28850,28850,28850,25
20250415,135600,977998100,28850,28850,28850,28850,28
20250415,135500,977190300,28850,28850,28850,28800,39
20250415,135400,976066200,28850,28850,28850,28850,29
20250415,135300,975229550,28850,28850,28850,28850,29
20250415,135200,974392900,28850,28850,28850,28850,16
20250415,135100,973931300,28850,28850,28850,28800,36
20250415,135000,972893050,28850,28850,28850,28850,17
20250415,134900,972402600,28800,28850,28850,28800,16
20250415,134800,971941050,28850,28800,28850,28800,49
20250415,134700,970529000,28850,28850,28850,28850,27
20250415,134600,969750050,28850,28850,28850,28850,34
20250415,134500,968769150,28850,28850,28850,28850,17
20250415,134400,968278700,28850,28850,28850,28850,17
20250415,134300,967788250,28850,28850,28850,28850,16
20250415,134200,967326650,28800,28800,28850,28800,77
20250415,134100,965108200,28800,28850,28850,28800,17
20250415,134000,964617800,28800,28850,28850,28800,64
20250415,133900,962773800,28850,28800,28850,28750,94
20250415,133800,960066400,28800,28800,28850,28800,195
20250415,133700,954449550,28750,28800,28800,28750,324
20250415,133600,945119550,28850,28800,28850,28800,9
20250415,133500,944860250,28800,28800,28800,28800,5
20250415,133400,944716250,28800,28800,28800,28800,332
20250415,133300,935154650,28800,28800,28800,28800,31
20250415,133200,934261850,28850,28850,28850,28850,0
20250415,133100,934261850,28850,28850,28850,28850,27
20250415,133000,933482900,28850,28850,28850,28850,49
20250415,132900,932069250,28850,28850,28850,28850,22
20250415,132800,931434550,28850,28850,28850,28850,1
20250415,132700,931405700,28850,28850,28850,28850,131
20250415,132600,927626350,28800,28800,28800,28800,35
20250415,132500,926618350,28800,28850,28850,28800,511
20250415,132400,911894900,28850,28850,28850,28850,5
20250415,132300,911750650,28900,28900,28900,28900,12
20250415,132200,911403850,28900,28900,28900,28900,11
20250415,132100,911085950,28900,28900,28900,28900,0
20250415,132000,911085950,28900,28900,28900,28900,3
20250415,131900,910999250,28900,28850,28900,28850,365
20250415,131800,900468850,28850,28850,28850,28850,3
20250415,131700,900382300,28850,28850,28850,28850,0
20250415,131600,900382300,28850,28850,28850,28850,121
20250415,131500,896891450,28850,28850,28850,28850,200
20250415,131400,891121450,28850,28850,28850,28850,1
20250415,131300,891092600,28800,28700,28800,28700,256
20250415,131200,883723000,28750,28800,28800,28750,469
20250415,131100,870238700,28750,28750,28750,28750,38
20250415,131000,869146200,28800,28800,28800,28800,0
20250415,130900,869146200,28800,28800,28800,28800,38
20250415,130800,868051800,28775,28775,28775,28775,1
20250415,130700,868023025,28800,28800,28800,28800,0
20250415,130600,868023025,28800,28800,28800,28800,0
20250415,130500,868023025,28800,28800,28800,28800,0
20250415,130400,868023025,28800,28800,28800,28800,0
20250415,130300,868023025,28800,28800,28800,28800,120
20250415,130200,864567025,28850,28800,28850,28800,140
20250415,130100,860534425,28750,28750,28750,28750,13
20250415,130000,860160675,28800,28750,28800,28750,437
20250415,125900,847590825,28750,28750,28750,28750,10
20250415,125800,847303325,28700,28700,28700,28700,21
20250415,125700,846700625,28750,28750,28750,28750,0
20250415,125600,846700625,28750,28700,28750,28700,49
20250415,125500,845294225,28700,28700,28700,28700,0
20250415,125400,845294225,28700,28700,28700,28700,0
20250415,125300,845294225,28700,28700,28700,28700,0
20250415,125200,845294225,28700,28700,28700,28700,0
20250415,125100,845294225,28700,28700,28700,28700,28
20250415,125000,844490625,28700,28750,28750,28700,537
20250415,124900,829062875,28700,28700,28700,28700,31
20250415,124800,828173175,28700,28700,28700,28700,20
20250415,124700,827599175,28750,28750,28750,28750,1
20250415,124600,827570425,28750,28750,28750,28700,52
20250415,124500,826076425,28750,28750,28750,28750,0
20250415,124400,826076425,28750,28750,28750,28750,0
20250415,124300,826076425,28750,28750,28750,28750,0
20250415,124200,826076425,28750,28700,28750,28700,37
20250415,124100,825013925,28750,28750,28750,28750,30
20250415,124000,824151425,28700,28750,28750,28700,33
20250415,123900,823202925,28700,28700,28700,28700,20
20250415,123800,822628925,28700,28750,28750,28700,60
20250415,123700,820906325,28750,28750,28750,28750,10
20250415,123600,820618825,28700,28700,28700,28700,20
20250415,123500,820044825,28750,28750,28750,28750,4
20250415,123400,819929825,28700,28700,28700,28700,36
20250415,123300,818896625,28750,28750,28750,28750,0
20250415,123200,818896625,28750,28750,28750,28750,10
20250415,123100,818609125,28750,28750,28750,28750,0
20250415,123000,818609125,28750,28700,28750,28700,41
20250415,122900,817431875,28700,28700,28700,28700,0
20250415,122800,817431875,28700,28700,28700,28700,0
20250415,122700,817431875,28700,28700,28700,28700,21
20250415,122600,816829175,28700,28750,28750,28700,24
20250415,122500,816139425,28750,28750,28750,28750,12
20250415,122400,815794425,28700,28700,28700,28700,19
20250415,122300,815249125,28700,28700,28700,28700,23
20250415,122200,814589025,28700,28700,28700,28700,0
20250415,122100,814589025,28700,28700,28700,28700,73
20250415,122000,812493925,28700,28700,28700,28700,21
20250415,121900,811891225,28700,28700,28700,28700,0
20250415,121800,811891225,28700,28700,28700,28700,0
20250415,121700,811891225,28700,28750,28750,28700,30
20250415,121600,811029725,28650,28650,28650,28650,30
20250415,121500,810170225,28750,28750,28750,28750,0
20250415,121400,810170225,28750,28750,28750,28750,0
20250415,121300,810170225,28750,28750,28750,28750,11
20250415,121200,809853975,28650,28650,28650,28650,28
20250415,121100,809051775,28700,28700,28700,28700,0
20250415,121000,809051775,28700,28700,28700,28700,0
20250415,120900,809051775,28700,28700,28700,28700,107
20250415,120800,805980875,28700,28650,28700,28650,42
20250415,120700,804776775,28650,28700,28700,28650,101
20250415,120600,801883075,28700,28700,28700,28700,85
20250415,120500,799443575,28600,28600,28600,28600,21
20250415,120400,798842975,28700,28700,28700,28600,811
20250415,120300,775587375,28700,28700,28700,28700,0
20250415,120200,775587375,28700,28700,28750,28700,51
20250415,120100,774123525,28750,28750,28750,28750,265
20250415,120000,766504775,28750,28800,28800,28750,12
20250415,115900,766159725,28800,28800,28800,28800,0
20250415,115800,766159725,28800,28800,28800,28800,0
20250415,115700,766159725,28800,28800,28800,28800,10
20250415,115600,765871725,28800,28800,28800,28800,15
20250415,115500,765439725,28800,28800,28800,28800,23
20250415,115400,764777325,28750,28800,28800,28750,101
20250415,115300,761873025,28750,28800,28800,28750,35
20250415,115200,760866225,28750,28750,28750,28750,0
20250415,115100,760866225,28750,28750,28750,28750,21
20250415,115000,760262475,28750,28800,28800,28750,100
20250415,114900,757383575,28750,28750,28750,28750,20
20250415,114800,756808575,28750,28750,28750,28750,19
20250415,114700,756262325,28750,28800,28800,28750,2
20250415,114600,756204775,28800,28800,28800,28750,21
20250415,114500,755600025,28800,28800,28800,28800,5
20250415,114400,755456025,28750,28750,28750,28750,0
20250415,114300,755456025,28750,28800,28800,28750,61
20250415,114200,753701725,28800,28800,28800,28800,288
20250415,114100,745407325,28750,28750,28750,28750,0
20250415,114000,745407325,28750,28750,28750,28750,22
20250415,113900,744774825,28750,28750,28750,28750,0
20250415,113800,744774825,28750,28750,28750,28750,1
20250415,113700,744746075,28750,28750,28750,28750,16
20250415,113600,744286075,28750,28750,28750,28750,40
20250415,113500,743136075,28750,28750,28750,28750,71
20250415,113400,741094825,28800,28800,28800,28800,0
20250415,113300,741094825,28800,28800,28800,28800,5
20250415,113200,740950825,28800,28750,28800,28750,12
20250415,113100,740605275,28800,28800,28800,28750,40
20250415,113000,739454775,28800,28800,28800,28800,123
20250415,112900,735912375,28850,28850,28850,28850,22
20250415,112800,735277675,28850,28850,28850,28850,3
20250415,112700,735191125,28850,28850,28850,28850,76
20250415,112600,732998525,28850,28850,28850,28850,67
20250415,112500,731065575,28850,28900,29050,28800,942
20250415,112400,703825225,28900,28850,28900,28850,61
20250415,112300,702064025,28900,28850,28900,28850,175
20250415,112200,697014775,28850,28850,28850,28850,0
20250415,112100,697014775,28850,28850,28850,28850,0
20250415,112000,697014775,28850,28800,28850,28750,71
20250415,111900,694969825,28800,28850,28850,28800,346
20250415,111800,684992425,28800,28800,28850,28750,556
20250415,111700,668988125,28800,28800,28800,28800,54
20250415,111600,667432925,28750,28750,28750,28750,1
20250415,111500,667404175,28800,28750,28800,28750,24
20250415,111400,666714125,28750,28750,28800,28750,380
20250415,111300,655775950,28750,28750,28750,28750,151
20250415,111200,651434700,28800,28750,28800,28700,161
20250415,111100,646807150,28750,28750,28750,28700,274
20250415,111000,638929900,28700,28750,28750,28700,420
20250415,110900,626864900,28700,28700,28700,28700,0
20250415,110800,626864900,28700,28700,28700,28650,36
20250415,110700,625833150,28750,28750,28750,28750,1
20250415,110600,625804400,28650,28750,28750,28650,171
20250415,110500,620905150,28650,28750,28800,28650,232
20250415,110400,614242350,28750,28750,28800,28750,196
20250415,110300,608605350,28750,28700,28750,28700,489
20250415,110200,594560550,28650,28700,28700,28650,134
20250415,110100,590714800,28650,28650,28650,28650,1
20250415,110000,590686150,28650,28650,28650,28650,51
20250415,105900,589225000,28700,28600,28700,28600,10
20250415,105800,588938900,28600,28600,28600,28600,29
20250415,105700,588109500,28650,28650,28650,28650,428
20250415,105600,575847300,28550,28550,28550,28550,30
20250415,105500,574990800,28600,28650,28650,28600,32
20250415,105400,574075425,28600,28600,28600,28550,89
20250415,105300,571531575,28600,28600,28600,28600,32
20250415,105200,570616375,28600,28600,28650,28600,225
20250415,105100,564181325,28600,28600,28600,28600,403
20250415,105000,552655525,28600,28600,28600,28600,2
20250415,104900,552598325,28550,28600,28600,28550,146
20250415,104800,548424225,28550,28600,28600,28550,67
20250415,104700,546509875,28600,28600,28600,28600,0
20250415,104600,546509875,28600,28600,28650,28600,541
20250415,104500,531037175,28600,28600,28600,28600,2
20250415,104400,530979975,28650,28650,28700,28650,127
20250415,104300,527341375,28650,28575,28700,28550,621
20250415,104200,509550075,28575,28600,28600,28575,592
20250415,104100,492619425,28600,28600,28600,28600,76
20250415,104000,490445825,28650,28650,28650,28650,0
20250415,103900,490445825,28650,28650,28650,28650,8
20250415,103800,490216625,28650,28650,28650,28650,0
20250415,103700,490216625,28650,28650,28700,28650,169
20250415,103600,485374525,28650,28700,28700,28650,21
20250415,103500,484772825,28650,28650,28650,28650,159
20250415,103400,480217475,28650,28700,28700,28650,100
20250415,103300,477348125,28700,28700,28700,28700,201
20250415,103200,471579425,28700,28700,28750,28700,812
20250415,103100,448246725,28650,28700,28750,28650,740
20250415,103000,427022675,28700,28650,28750,28650,1441
20250415,102900,385698425,28600,28600,28600,28600,80
20250415,102800,383410425,28600,28600,28600,28600,40
20250415,102700,382266425,28650,28650,28650,28650,87
20250415,102600,379773875,28625,28575,28650,28575,541
20250415,102500,364296425,28575,28575,28575,28575,0
20250415,102400,364296425,28575,28600,28600,28575,15
20250415,102300,363867550,28600,28600,28600,28600,0
20250415,102200,363867550,28600,28550,28600,28550,54
20250415,102100,362325800,28550,28600,28600,28550,306
20250415,102000,353574800,28600,28600,28600,28600,140
20250415,101900,349570800,28650,28650,28650,28650,1
20250415,101800,349542150,28650,28600,28650,28600,206
20250415,101700,343650500,28600,28650,28650,28600,162
20250415,101600,339017250,28600,28550,28600,28550,512
20250415,101500,324379650,28550,28550,28550,28550,300
20250415,101400,315814650,28550,28550,28550,28550,9
20250415,101300,315557700,28600,28550,28600,28550,65
20250415,101200,313701350,28550,28550,28600,28550,442
20250415,101100,301082150,28500,28500,28500,28500,0
20250415,101000,301082150,28500,28500,28500,28500,3
20250415,100900,300996650,28500,28500,28500,28500,0
20250415,100800,300996650,28500,28500,28550,28500,188
20250415,100700,295638600,28500,28450,28500,28450,16
20250415,100600,295182700,28450,28450,28500,28450,123
20250415,100500,291682850,28450,28450,28450,28450,131
20250415,100400,287955900,28450,28500,28550,28450,362
20250415,100300,277637600,28500,28450,28500,28450,633
20250415,100200,259617050,28350,28425,28425,28350,172
20250415,100100,254734475,28400,28400,28400,28400,0
20250415,100000,254734475,28400,28400,28400,28400,4
20250415,095900,254620875,28400,28400,28425,28400,106
20250415,095800,251610250,28400,28425,28425,28400,71
20250415,095700,249593575,28400,28400,28400,28400,0
20250415,095600,249593575,28400,28400,28400,28400,84
20250415,095500,247207975,28400,28400,28450,28400,88
20250415,095400,244708475,28400,28400,28400,28400,1
20250415,095300,244680075,28400,28400,28400,28400,69
20250415,095200,242720475,28400,28400,28400,28400,60
20250415,095100,241016475,28450,28450,28450,28450,110
20250415,095000,237886975,28400,28450,28450,28400,83
20250415,094900,235528625,28450,28400,28500,28400,190
20250415,094800,230124925,28400,28400,28400,28400,0
20250415,094700,230124925,28400,28400,28450,28400,454
20250415,094600,217214275,28400,28350,28400,28350,163
20250415,094500,212588675,28400,28400,28400,28400,0
20250415,094400,212588675,28400,28400,28400,28400,108
20250415,094300,209521475,28400,28350,28400,28350,65
20250415,094200,207678475,28400,28400,28400,28400,0
20250415,094100,207678475,28400,28400,28400,28400,98
20250415,094000,204895275,28400,28400,28400,28400,62
20250415,093900,203134475,28400,28400,28400,28400,0
20250415,093800,203134475,28400,28400,28400,28400,59
20250415,093700,201458875,28400,28400,28450,28350,315
20250415,093600,192508875,28400,28400,28400,28400,147
20250415,093500,188334075,28400,28450,28450,28400,176
20250415,093400,183335625,28400,28450,28450,28400,391
20250415,093300,172216375,28450,28350,28450,28350,171
20250415,093200,167361225,28400,28450,28450,28400,288
20250415,093100,159181875,28450,28400,28450,28400,61
20250415,093000,157449375,28400,28400,28400,28400,41
20250415,092900,156284975,28400,28350,28450,28350,444
20250415,092800,143678175,28350,28300,28350,28300,156
20250415,092700,139258525,28350,28350,28350,28350,164
20250415,092600,134609125,28350,28350,28350,28350,70
20250415,092500,132624625,28400,28350,28400,28350,185
20250415,092400,127379475,28300,28350,28350,28300,36
20250415,092300,126360375,28350,28300,28350,28300,41
20250415,092200,125199025,28350,28350,28400,28350,50
20250415,092100,123780875,28350,28350,28400,28350,257
20250415,092000,116494875,28350,28300,28350,28300,259
20250415,091900,109165100,28250,28300,28300,28250,102
20250415,091800,106279250,28300,28300,28300,28300,1
20250415,091700,106250950,28300,28250,28300,28250,166
20250415,091600,101554650,28250,28250,28250,28250,154
20250415,091500,97204150,28300,28250,28350,28250,956
20250415,091400,70159125,28200,28200,28200,28200,20
20250415,091300,69595125,28200,28200,28200,28200,41
20250415,091200,68438925,28250,28250,28250,28250,28
20250415,091100,67647925,28300,28250,28300,28250,16
20250415,091000,67195825,28250,28200,28250,28200,518
20250415,090900,52572875,28150,28150,28200,28150,28
20250415,090800,51784475,28150,28150,28200,28150,634
20250415,090700,33936375,28250,28200,28250,28175,456
20250415,090600,21079750,28200,28200,28200,28200,78
20250415,090500,18880150,28200,28250,28300,28200,269
20250415,090400,11282250,28300,28300,28300,28300,12
20250415,090300,10942650,28300,28400,28400,28300,192
20250415,090200,5508850,28300,28300,28300,28300,0
20250415,090100,5508850,28300,28300,28300,28300,0
20250415,090000,5508850,28300,28250,28300,28250,195
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 195900 1201412525 28700 28700 28700 28700 561
3 20250415 195800 1201412525 28700 28700 28700 28700 0
4 20250415 195700 1201412525 28700 28700 28700 28700 0
5 20250415 195600 1201412525 28700 28700 28700 28700 0
6 20250415 195500 1201412525 28700 28700 28700 28700 0
7 20250415 195400 1201412525 28700 28700 28700 28700 0
8 20250415 195300 1201412525 28700 28700 28700 28700 0
9 20250415 195200 1201412525 28700 28700 28700 28700 0
10 20250415 195100 1201412525 28700 28700 28700 28700 0
11 20250415 195000 1201412525 28700 28700 28700 28700 0
12 20250415 194900 1201412525 28700 28700 28700 28700 0
13 20250415 194800 1201412525 28700 28700 28700 28700 0
14 20250415 194700 1201412525 28700 28700 28700 28700 0
15 20250415 194600 1201412525 28700 28700 28700 28700 0
16 20250415 194500 1201412525 28700 28700 28700 28700 0
17 20250415 194400 1201412525 28700 28700 28700 28700 0
18 20250415 194300 1201412525 28700 28700 28700 28700 0
19 20250415 194200 1201412525 28700 28700 28700 28700 0
20 20250415 194100 1201412525 28700 28700 28700 28700 0
21 20250415 194000 1201412525 28700 28700 28700 28700 0
22 20250415 193900 1201412525 28700 28700 28700 28700 0
23 20250415 193800 1201412525 28700 28700 28700 28700 0
24 20250415 193700 1201412525 28700 28700 28700 28700 0
25 20250415 193600 1201412525 28700 28700 28700 28700 0
26 20250415 193500 1201412525 28700 28700 28700 28700 0
27 20250415 193400 1201412525 28700 28700 28700 28700 0
28 20250415 193300 1201412525 28700 28700 28700 28700 0
29 20250415 193200 1201412525 28700 28700 28700 28700 0
30 20250415 193100 1201412525 28700 28700 28700 28700 0
31 20250415 193000 1201412525 28700 28700 28700 28700 0
32 20250415 192900 1201412525 28700 28700 28700 28700 561
33 20250415 192800 1201412525 28700 28700 28700 28700 0
34 20250415 192700 1201412525 28700 28700 28700 28700 0
35 20250415 192600 1201412525 28700 28700 28700 28700 0
36 20250415 192500 1201412525 28700 28700 28700 28700 0
37 20250415 192400 1201412525 28700 28700 28700 28700 0
38 20250415 192300 1201412525 28700 28700 28700 28700 0
39 20250415 192200 1201412525 28700 28700 28700 28700 0
40 20250415 192100 1201412525 28700 28700 28700 28700 0
41 20250415 192000 1201412525 28700 28700 28700 28700 0
42 20250415 191900 1201412525 28700 28700 28700 28700 0
43 20250415 191800 1201412525 28700 28700 28700 28700 0
44 20250415 191700 1201412525 28700 28700 28700 28700 0
45 20250415 191600 1201412525 28700 28700 28700 28700 0
46 20250415 191500 1201412525 28700 28700 28700 28700 0
47 20250415 191400 1201412525 28700 28700 28700 28700 0
48 20250415 191300 1201412525 28700 28700 28700 28700 0
49 20250415 191200 1201412525 28700 28700 28700 28700 0
50 20250415 191100 1201412525 28700 28700 28700 28700 0
51 20250415 191000 1201412525 28700 28700 28700 28700 0
52 20250415 190900 1201412525 28700 28700 28700 28700 0
53 20250415 190800 1201412525 28700 28700 28700 28700 0
54 20250415 190700 1201412525 28700 28700 28700 28700 0
55 20250415 190600 1201412525 28700 28700 28700 28700 0
56 20250415 190500 1201412525 28700 28700 28700 28700 0
57 20250415 190400 1201412525 28700 28700 28700 28700 0
58 20250415 190300 1201412525 28700 28700 28700 28700 0
59 20250415 190200 1201412525 28700 28700 28700 28700 0
60 20250415 190100 1201412525 28700 28700 28700 28700 0
61 20250415 190000 1201412525 28700 28700 28700 28700 0
62 20250415 185900 1201412525 28700 28700 28700 28700 561
63 20250415 185800 1201412525 28700 28700 28700 28700 0
64 20250415 185700 1201412525 28700 28700 28700 28700 0
65 20250415 185600 1201412525 28700 28700 28700 28700 0
66 20250415 185500 1201412525 28700 28700 28700 28700 0
67 20250415 185400 1201412525 28700 28700 28700 28700 0
68 20250415 185300 1201412525 28700 28700 28700 28700 0
69 20250415 185200 1201412525 28700 28700 28700 28700 0
70 20250415 185100 1201412525 28700 28700 28700 28700 0
71 20250415 185000 1201412525 28700 28700 28700 28700 0
72 20250415 184900 1201412525 28700 28700 28700 28700 0
73 20250415 184800 1201412525 28700 28700 28700 28700 0
74 20250415 184700 1201412525 28700 28700 28700 28700 0
75 20250415 184600 1201412525 28700 28700 28700 28700 0
76 20250415 184500 1201412525 28700 28700 28700 28700 0
77 20250415 184400 1201412525 28700 28700 28700 28700 0
78 20250415 184300 1201412525 28700 28700 28700 28700 0
79 20250415 184200 1201412525 28700 28700 28700 28700 0
80 20250415 184100 1201412525 28700 28700 28700 28700 0
81 20250415 184000 1201412525 28700 28700 28700 28700 0
82 20250415 183900 1201412525 28700 28700 28700 28700 0
83 20250415 183800 1201412525 28700 28700 28700 28700 0
84 20250415 183700 1201412525 28700 28700 28700 28700 0
85 20250415 183600 1201412525 28700 28700 28700 28700 0
86 20250415 183500 1201412525 28700 28700 28700 28700 0
87 20250415 183400 1201412525 28700 28700 28700 28700 0
88 20250415 183300 1201412525 28700 28700 28700 28700 0
89 20250415 183200 1201412525 28700 28700 28700 28700 0
90 20250415 183100 1201412525 28700 28700 28700 28700 0
91 20250415 183000 1201412525 28700 28700 28700 28700 0
92 20250415 182900 1201412525 28700 28700 28700 28700 561
93 20250415 182800 1201412525 28700 28700 28700 28700 0
94 20250415 182700 1201412525 28700 28700 28700 28700 0
95 20250415 182600 1201412525 28700 28700 28700 28700 0
96 20250415 182500 1201412525 28700 28700 28700 28700 0
97 20250415 182400 1201412525 28700 28700 28700 28700 0
98 20250415 182300 1201412525 28700 28700 28700 28700 0
99 20250415 182200 1201412525 28700 28700 28700 28700 0
100 20250415 182100 1201412525 28700 28700 28700 28700 0
101 20250415 182000 1201412525 28700 28700 28700 28700 0
102 20250415 181900 1201412525 28700 28700 28700 28700 0
103 20250415 181800 1201412525 28700 28700 28700 28700 0
104 20250415 181700 1201412525 28700 28700 28700 28700 0
105 20250415 181600 1201412525 28700 28700 28700 28700 0
106 20250415 181500 1201412525 28700 28700 28700 28700 0
107 20250415 181400 1201412525 28700 28700 28700 28700 0
108 20250415 181300 1201412525 28700 28700 28700 28700 0
109 20250415 181200 1201412525 28700 28700 28700 28700 0
110 20250415 181100 1201412525 28700 28700 28700 28700 0
111 20250415 181000 1201412525 28700 28700 28700 28700 0
112 20250415 180900 1201412525 28700 28700 28700 28700 0
113 20250415 180800 1201412525 28700 28700 28700 28700 0
114 20250415 180700 1201412525 28700 28700 28700 28700 0
115 20250415 180600 1201412525 28700 28700 28700 28700 0
116 20250415 180500 1201412525 28700 28700 28700 28700 0
117 20250415 180400 1201412525 28700 28700 28700 28700 0
118 20250415 180300 1201412525 28700 28700 28700 28700 0
119 20250415 180200 1201412525 28700 28700 28700 28700 0
120 20250415 180100 1201412525 28700 28700 28700 28700 0
121 20250415 180000 1201412525 28700 28700 28700 28700 0
122 20250415 175900 1201412525 28700 28700 28700 28700 561
123 20250415 175800 1201412525 28700 28700 28700 28700 0
124 20250415 175700 1201412525 28700 28700 28700 28700 0
125 20250415 175600 1201412525 28700 28700 28700 28700 0
126 20250415 175500 1201412525 28700 28700 28700 28700 0
127 20250415 175400 1201412525 28700 28700 28700 28700 0
128 20250415 175300 1201412525 28700 28700 28700 28700 0
129 20250415 175200 1201412525 28700 28700 28700 28700 0
130 20250415 175100 1201412525 28700 28700 28700 28700 0
131 20250415 175000 1201412525 28700 28700 28700 28700 0
132 20250415 174900 1201412525 28700 28700 28700 28700 0
133 20250415 174800 1201412525 28700 28700 28700 28700 0
134 20250415 174700 1201412525 28700 28700 28700 28700 0
135 20250415 174600 1201412525 28700 28700 28700 28700 0
136 20250415 174500 1201412525 28700 28700 28700 28700 0
137 20250415 174400 1201412525 28700 28700 28700 28700 0
138 20250415 174300 1201412525 28700 28700 28700 28700 0
139 20250415 174200 1201412525 28700 28700 28700 28700 0
140 20250415 174100 1201412525 28700 28700 28700 28700 0
141 20250415 174000 1201412525 28700 28700 28700 28700 0
142 20250415 173900 1201412525 28700 28700 28700 28700 0
143 20250415 173800 1201412525 28700 28700 28700 28700 0
144 20250415 173700 1201412525 28700 28700 28700 28700 0
145 20250415 173600 1201412525 28700 28700 28700 28700 0
146 20250415 173500 1201412525 28700 28700 28700 28700 0
147 20250415 173400 1201412525 28700 28700 28700 28700 0
148 20250415 173300 1201412525 28700 28700 28700 28700 0
149 20250415 173200 1201412525 28700 28700 28700 28700 0
150 20250415 173100 1201412525 28700 28700 28700 28700 0
151 20250415 173000 1201412525 28700 28700 28700 28700 0
152 20250415 172900 1201412525 28700 28700 28700 28700 561
153 20250415 172800 1201412525 28700 28700 28700 28700 0
154 20250415 172700 1201412525 28700 28700 28700 28700 0
155 20250415 172600 1201412525 28700 28700 28700 28700 0
156 20250415 172500 1201412525 28700 28700 28700 28700 0
157 20250415 172400 1201412525 28700 28700 28700 28700 0
158 20250415 172300 1201412525 28700 28700 28700 28700 0
159 20250415 172200 1201412525 28700 28700 28700 28700 0
160 20250415 172100 1201412525 28700 28700 28700 28700 0
161 20250415 172000 1201412525 28700 28700 28700 28700 0
162 20250415 171900 1201412525 28700 28700 28700 28700 0
163 20250415 171800 1201412525 28700 28700 28700 28700 0
164 20250415 171700 1201412525 28700 28700 28700 28700 0
165 20250415 171600 1201412525 28700 28700 28700 28700 0
166 20250415 171500 1201412525 28700 28700 28700 28700 0
167 20250415 171400 1201412525 28700 28700 28700 28700 0
168 20250415 171300 1201412525 28700 28700 28700 28700 0
169 20250415 171200 1201412525 28700 28700 28700 28700 0
170 20250415 171100 1201412525 28700 28700 28700 28700 0
171 20250415 171000 1201412525 28700 28700 28700 28700 0
172 20250415 170900 1201412525 28700 28700 28700 28700 0
173 20250415 170800 1201412525 28700 28700 28700 28700 0
174 20250415 170700 1201412525 28700 28700 28700 28700 0
175 20250415 170600 1201412525 28700 28700 28700 28700 0
176 20250415 170500 1201412525 28700 28700 28700 28700 0
177 20250415 170400 1201412525 28700 28700 28700 28700 0
178 20250415 170300 1201412525 28700 28700 28700 28700 0
179 20250415 170200 1201412525 28700 28700 28700 28700 0
180 20250415 170100 1201412525 28700 28700 28700 28700 0
181 20250415 170000 1201412525 28700 28700 28700 28700 0
182 20250415 165900 1201412525 28700 28700 28700 28700 561
183 20250415 165800 1201412525 28700 28700 28700 28700 0
184 20250415 165700 1201412525 28700 28700 28700 28700 0
185 20250415 165600 1201412525 28700 28700 28700 28700 0
186 20250415 165500 1201412525 28700 28700 28700 28700 0
187 20250415 165400 1201412525 28700 28700 28700 28700 0
188 20250415 165300 1201412525 28700 28700 28700 28700 0
189 20250415 165200 1201412525 28700 28700 28700 28700 0
190 20250415 165100 1201412525 28700 28700 28700 28700 0
191 20250415 165000 1201412525 28700 28700 28700 28700 0
192 20250415 164900 1201412525 28700 28700 28700 28700 0
193 20250415 164800 1201412525 28700 28700 28700 28700 0
194 20250415 164700 1201412525 28700 28700 28700 28700 0
195 20250415 164600 1201412525 28700 28700 28700 28700 0
196 20250415 164500 1201412525 28700 28700 28700 28700 0
197 20250415 164400 1201412525 28700 28700 28700 28700 0
198 20250415 164300 1201412525 28700 28700 28700 28700 0
199 20250415 164200 1201412525 28700 28700 28700 28700 0
200 20250415 164100 1201412525 28700 28700 28700 28700 0
201 20250415 164000 1201412525 28700 28700 28700 28700 0
202 20250415 163900 1201412525 28700 28700 28700 28700 0
203 20250415 163800 1201412525 28700 28700 28700 28700 0
204 20250415 163700 1201412525 28700 28700 28700 28700 0
205 20250415 163600 1201412525 28700 28700 28700 28700 0
206 20250415 163500 1201412525 28700 28700 28700 28700 0
207 20250415 163400 1201412525 28700 28700 28700 28700 0
208 20250415 163300 1201412525 28700 28700 28700 28700 0
209 20250415 163200 1201412525 28700 28700 28700 28700 0
210 20250415 163100 1201412525 28700 28700 28700 28700 0
211 20250415 163000 1201412525 28700 28700 28700 28700 0
212 20250415 162900 1201412525 28700 28700 28700 28700 561
213 20250415 162800 1201412525 28700 28700 28700 28700 0
214 20250415 162700 1201412525 28700 28700 28700 28700 0
215 20250415 162600 1201412525 28700 28700 28700 28700 0
216 20250415 162500 1201412525 28700 28700 28700 28700 0
217 20250415 162400 1201412525 28700 28700 28700 28700 0
218 20250415 162300 1201412525 28700 28700 28700 28700 0
219 20250415 162200 1201412525 28700 28700 28700 28700 0
220 20250415 162100 1201412525 28700 28700 28700 28700 0
221 20250415 162000 1201412525 28700 28700 28700 28700 0
222 20250415 161900 1201412525 28700 28700 28700 28700 0
223 20250415 161800 1201412525 28700 28700 28700 28700 0
224 20250415 161700 1201412525 28700 28700 28700 28700 0
225 20250415 161600 1201412525 28700 28700 28700 28700 0
226 20250415 161500 1201412525 28700 28700 28700 28700 0
227 20250415 161400 1201412525 28700 28700 28700 28700 0
228 20250415 161300 1201412525 28700 28700 28700 28700 0
229 20250415 161200 1201412525 28700 28700 28700 28700 0
230 20250415 161100 1201412525 28700 28700 28700 28700 0
231 20250415 161000 1201412525 28700 28700 28700 28700 0
232 20250415 160900 1201412525 28700 28700 28700 28700 0
233 20250415 160800 1201412525 28700 28700 28700 28700 0
234 20250415 160700 1201412525 28700 28700 28700 28700 0
235 20250415 160600 1201412525 28700 28700 28700 28700 0
236 20250415 160500 1201412525 28700 28700 28700 28700 0
237 20250415 160400 1201412525 28700 28700 28700 28700 0
238 20250415 160300 1201412525 28700 28700 28700 28700 0
239 20250415 160200 1201412525 28700 28700 28700 28700 0
240 20250415 160100 1201412525 28700 28700 28700 28700 0
241 20250415 160000 1201412525 28700 28700 28700 28700 0
242 20250415 155900 1201412525 28700 28700 28700 28700 561
243 20250415 155800 1201412525 28700 28700 28700 28700 0
244 20250415 155700 1201412525 28700 28700 28700 28700 0
245 20250415 155600 1201412525 28700 28700 28700 28700 0
246 20250415 155500 1201412525 28700 28700 28700 28700 0
247 20250415 155400 1201412525 28700 28700 28700 28700 0
248 20250415 155300 1201412525 28700 28700 28700 28700 0
249 20250415 155200 1201412525 28700 28700 28700 28700 0
250 20250415 155100 1201412525 28700 28700 28700 28700 0
251 20250415 155000 1201412525 28700 28700 28700 28700 0
252 20250415 154900 1201412525 28700 28700 28700 28700 0
253 20250415 154800 1201412525 28700 28700 28700 28700 0
254 20250415 154700 1201412525 28700 28700 28700 28700 0
255 20250415 154600 1201412525 28700 28700 28700 28700 0
256 20250415 154500 1201412525 28700 28700 28700 28700 0
257 20250415 154400 1201412525 28700 28700 28700 28700 0
258 20250415 154300 1201412525 28700 28700 28700 28700 0
259 20250415 154200 1201412525 28700 28700 28700 28700 0
260 20250415 154100 1201412525 28700 28700 28700 28700 0
261 20250415 154000 1201412525 28700 28700 28700 28700 0
262 20250415 153900 1201412525 28700 28700 28700 28700 0
263 20250415 153800 1201412525 28700 28700 28700 28700 0
264 20250415 153700 1201412525 28700 28700 28700 28700 0
265 20250415 153600 1201412525 28700 28700 28700 28700 0
266 20250415 153500 1201412525 28700 28700 28700 28700 0
267 20250415 153400 1201412525 28700 28700 28700 28700 0
268 20250415 153300 1201412525 28700 28700 28700 28700 0
269 20250415 153200 1201412525 28700 28700 28700 28700 0
270 20250415 153100 1201412525 28700 28700 28700 28700 0
271 20250415 153000 1201412525 28700 28700 28700 28700 561
272 20250415 152900 1185311825 28850 28850 28850 28850 0
273 20250415 152800 1185311825 28850 28850 28850 28850 0
274 20250415 152700 1185311825 28850 28850 28850 28850 0
275 20250415 152600 1185311825 28850 28850 28850 28850 0
276 20250415 152500 1185311825 28850 28850 28850 28850 0
277 20250415 152400 1185311825 28850 28850 28850 28850 0
278 20250415 152300 1185311825 28850 28850 28850 28850 0
279 20250415 152200 1185311825 28850 28850 28850 28850 0
280 20250415 152100 1185311825 28850 28850 28850 28850 0
281 20250415 152000 1185311825 28850 28850 28850 28850 0
282 20250415 151900 1185311825 28850 28800 28850 28700 52
283 20250415 151800 1183816625 28800 28750 28800 28700 142
284 20250415 151700 1179736375 28800 28750 28800 28750 219
285 20250415 151600 1173439875 28800 28750 28800 28750 33
286 20250415 151500 1172490975 28750 28800 28800 28750 36
287 20250415 151400 1171455425 28750 28750 28750 28750 0
288 20250415 151300 1171455425 28750 28800 28800 28750 6
289 20250415 151200 1171282675 28750 28700 28800 28700 298
290 20250415 151100 1162713125 28700 28700 28700 28700 70
291 20250415 151000 1160704125 28700 28700 28750 28700 356
292 20250415 150900 1150486675 28750 28750 28750 28750 0
293 20250415 150800 1150486675 28750 28750 28750 28750 0
294 20250415 150700 1150486675 28750 28750 28750 28750 9
295 20250415 150600 1150227925 28750 28700 28750 28700 47
296 20250415 150500 1148878975 28750 28750 28750 28750 11
297 20250415 150400 1148562725 28700 28700 28700 28700 30
298 20250415 150300 1147701725 28700 28700 28750 28700 107
299 20250415 150200 1144627725 28750 28750 28750 28750 123
300 20250415 150100 1141091475 28750 28750 28750 28750 126
301 20250415 150000 1137468975 28750 28700 28750 28700 80
302 20250415 145900 1135171125 28700 28700 28700 28700 21
303 20250415 145800 1134568425 28700 28700 28700 28700 30
304 20250415 145700 1133707425 28750 28750 28750 28750 7
305 20250415 145600 1133506175 28700 28700 28700 28700 13
306 20250415 145500 1133133075 28750 28700 28750 28700 180
307 20250415 145400 1127961125 28750 28750 28750 28700 361
308 20250415 145300 1117584525 28750 28800 28800 28750 30
309 20250415 145200 1116721525 28800 28800 28800 28800 4
310 20250415 145100 1116606325 28750 28800 28800 28750 224
311 20250415 145000 1110166125 28800 28850 28850 28800 384
312 20250415 144900 1099106325 28850 28850 28850 28850 0
313 20250415 144800 1099106325 28850 28850 28850 28850 11
314 20250415 144700 1098788975 28800 28850 28850 28800 11
315 20250415 144600 1098471775 28800 28800 28800 28800 8
316 20250415 144500 1098241375 28800 28800 28800 28800 334
317 20250415 144400 1088622175 28800 28750 28800 28750 40
318 20250415 144300 1087471675 28800 28800 28800 28800 14
319 20250415 144200 1087068475 28750 28750 28750 28750 190
320 20250415 144100 1081605975 28800 28800 28800 28800 569
321 20250415 144000 1065218775 28800 28800 28800 28800 0
322 20250415 143900 1065218775 28800 28800 28800 28800 1
323 20250415 143800 1065189975 28800 28800 28800 28800 244
324 20250415 143700 1058162775 28800 28800 28800 28800 66
325 20250415 143600 1056261975 28800 28800 28800 28800 173
326 20250415 143500 1051279575 28800 28750 28800 28750 24
327 20250415 143400 1050588575 28800 28800 28800 28800 16
328 20250415 143300 1050127775 28800 28800 28800 28800 25
329 20250415 143200 1049407775 28850 28850 28850 28850 17
330 20250415 143100 1048917325 28800 28850 28850 28800 233
331 20250415 143000 1042199625 28850 28800 28850 28800 57
332 20250415 142900 1040557175 28850 28850 28850 28750 55
333 20250415 142800 1038973475 28850 28850 28850 28850 19
334 20250415 142700 1038425325 28850 28850 28850 28750 735
335 20250415 142600 1017245125 28900 28900 28900 28900 80
336 20250415 142500 1014933125 28900 28900 28900 28900 59
337 20250415 142400 1013228025 28900 28900 28900 28900 17
338 20250415 142300 1012736725 28900 28850 28900 28850 43
339 20250415 142200 1011495325 28900 28900 28900 28900 39
340 20250415 142100 1010368225 28900 28900 28900 28900 32
341 20250415 142000 1009443425 28900 28850 28900 28850 38
342 20250415 141900 1008346375 28900 28900 28900 28900 85
343 20250415 141800 1005889875 28900 28900 28900 28900 16
344 20250415 141700 1005427475 28900 28900 28900 28900 27
345 20250415 141600 1004647175 28900 28900 28900 28900 15
346 20250415 141500 1004213675 28900 28900 28900 28900 17
347 20250415 141400 1003722375 28900 28900 28900 28900 18
348 20250415 141300 1003202175 28900 28900 28950 28900 266
349 20250415 141200 995513925 28900 28900 28900 28900 38
350 20250415 141100 994415725 28900 28900 28900 28900 16
351 20250415 141000 993953325 28900 28900 28900 28900 18
352 20250415 140900 993433125 28900 28900 28900 28900 19
353 20250415 140800 992884025 28900 28900 28900 28900 29
354 20250415 140700 992045925 28900 28850 28900 28850 149
355 20250415 140600 987746450 28850 28800 28850 28800 39
356 20250415 140500 986622450 28850 28850 28850 28850 17
357 20250415 140400 986132000 28850 28850 28850 28850 27
358 20250415 140300 985353050 28850 28800 28850 28800 36
359 20250415 140200 984315350 28850 28850 28850 28850 26
360 20250415 140100 983565250 28850 28850 28850 28850 17
361 20250415 140000 983074800 28850 28850 28850 28850 27
362 20250415 135900 982295850 28850 28850 28850 28850 91
363 20250415 135800 979670500 28850 28800 28850 28800 33
364 20250415 135700 978719350 28850 28850 28850 28850 25
365 20250415 135600 977998100 28850 28850 28850 28850 28
366 20250415 135500 977190300 28850 28850 28850 28800 39
367 20250415 135400 976066200 28850 28850 28850 28850 29
368 20250415 135300 975229550 28850 28850 28850 28850 29
369 20250415 135200 974392900 28850 28850 28850 28850 16
370 20250415 135100 973931300 28850 28850 28850 28800 36
371 20250415 135000 972893050 28850 28850 28850 28850 17
372 20250415 134900 972402600 28800 28850 28850 28800 16
373 20250415 134800 971941050 28850 28800 28850 28800 49
374 20250415 134700 970529000 28850 28850 28850 28850 27
375 20250415 134600 969750050 28850 28850 28850 28850 34
376 20250415 134500 968769150 28850 28850 28850 28850 17
377 20250415 134400 968278700 28850 28850 28850 28850 17
378 20250415 134300 967788250 28850 28850 28850 28850 16
379 20250415 134200 967326650 28800 28800 28850 28800 77
380 20250415 134100 965108200 28800 28850 28850 28800 17
381 20250415 134000 964617800 28800 28850 28850 28800 64
382 20250415 133900 962773800 28850 28800 28850 28750 94
383 20250415 133800 960066400 28800 28800 28850 28800 195
384 20250415 133700 954449550 28750 28800 28800 28750 324
385 20250415 133600 945119550 28850 28800 28850 28800 9
386 20250415 133500 944860250 28800 28800 28800 28800 5
387 20250415 133400 944716250 28800 28800 28800 28800 332
388 20250415 133300 935154650 28800 28800 28800 28800 31
389 20250415 133200 934261850 28850 28850 28850 28850 0
390 20250415 133100 934261850 28850 28850 28850 28850 27
391 20250415 133000 933482900 28850 28850 28850 28850 49
392 20250415 132900 932069250 28850 28850 28850 28850 22
393 20250415 132800 931434550 28850 28850 28850 28850 1
394 20250415 132700 931405700 28850 28850 28850 28850 131
395 20250415 132600 927626350 28800 28800 28800 28800 35
396 20250415 132500 926618350 28800 28850 28850 28800 511
397 20250415 132400 911894900 28850 28850 28850 28850 5
398 20250415 132300 911750650 28900 28900 28900 28900 12
399 20250415 132200 911403850 28900 28900 28900 28900 11
400 20250415 132100 911085950 28900 28900 28900 28900 0
401 20250415 132000 911085950 28900 28900 28900 28900 3
402 20250415 131900 910999250 28900 28850 28900 28850 365
403 20250415 131800 900468850 28850 28850 28850 28850 3
404 20250415 131700 900382300 28850 28850 28850 28850 0
405 20250415 131600 900382300 28850 28850 28850 28850 121
406 20250415 131500 896891450 28850 28850 28850 28850 200
407 20250415 131400 891121450 28850 28850 28850 28850 1
408 20250415 131300 891092600 28800 28700 28800 28700 256
409 20250415 131200 883723000 28750 28800 28800 28750 469
410 20250415 131100 870238700 28750 28750 28750 28750 38
411 20250415 131000 869146200 28800 28800 28800 28800 0
412 20250415 130900 869146200 28800 28800 28800 28800 38
413 20250415 130800 868051800 28775 28775 28775 28775 1
414 20250415 130700 868023025 28800 28800 28800 28800 0
415 20250415 130600 868023025 28800 28800 28800 28800 0
416 20250415 130500 868023025 28800 28800 28800 28800 0
417 20250415 130400 868023025 28800 28800 28800 28800 0
418 20250415 130300 868023025 28800 28800 28800 28800 120
419 20250415 130200 864567025 28850 28800 28850 28800 140
420 20250415 130100 860534425 28750 28750 28750 28750 13
421 20250415 130000 860160675 28800 28750 28800 28750 437
422 20250415 125900 847590825 28750 28750 28750 28750 10
423 20250415 125800 847303325 28700 28700 28700 28700 21
424 20250415 125700 846700625 28750 28750 28750 28750 0
425 20250415 125600 846700625 28750 28700 28750 28700 49
426 20250415 125500 845294225 28700 28700 28700 28700 0
427 20250415 125400 845294225 28700 28700 28700 28700 0
428 20250415 125300 845294225 28700 28700 28700 28700 0
429 20250415 125200 845294225 28700 28700 28700 28700 0
430 20250415 125100 845294225 28700 28700 28700 28700 28
431 20250415 125000 844490625 28700 28750 28750 28700 537
432 20250415 124900 829062875 28700 28700 28700 28700 31
433 20250415 124800 828173175 28700 28700 28700 28700 20
434 20250415 124700 827599175 28750 28750 28750 28750 1
435 20250415 124600 827570425 28750 28750 28750 28700 52
436 20250415 124500 826076425 28750 28750 28750 28750 0
437 20250415 124400 826076425 28750 28750 28750 28750 0
438 20250415 124300 826076425 28750 28750 28750 28750 0
439 20250415 124200 826076425 28750 28700 28750 28700 37
440 20250415 124100 825013925 28750 28750 28750 28750 30
441 20250415 124000 824151425 28700 28750 28750 28700 33
442 20250415 123900 823202925 28700 28700 28700 28700 20
443 20250415 123800 822628925 28700 28750 28750 28700 60
444 20250415 123700 820906325 28750 28750 28750 28750 10
445 20250415 123600 820618825 28700 28700 28700 28700 20
446 20250415 123500 820044825 28750 28750 28750 28750 4
447 20250415 123400 819929825 28700 28700 28700 28700 36
448 20250415 123300 818896625 28750 28750 28750 28750 0
449 20250415 123200 818896625 28750 28750 28750 28750 10
450 20250415 123100 818609125 28750 28750 28750 28750 0
451 20250415 123000 818609125 28750 28700 28750 28700 41
452 20250415 122900 817431875 28700 28700 28700 28700 0
453 20250415 122800 817431875 28700 28700 28700 28700 0
454 20250415 122700 817431875 28700 28700 28700 28700 21
455 20250415 122600 816829175 28700 28750 28750 28700 24
456 20250415 122500 816139425 28750 28750 28750 28750 12
457 20250415 122400 815794425 28700 28700 28700 28700 19
458 20250415 122300 815249125 28700 28700 28700 28700 23
459 20250415 122200 814589025 28700 28700 28700 28700 0
460 20250415 122100 814589025 28700 28700 28700 28700 73
461 20250415 122000 812493925 28700 28700 28700 28700 21
462 20250415 121900 811891225 28700 28700 28700 28700 0
463 20250415 121800 811891225 28700 28700 28700 28700 0
464 20250415 121700 811891225 28700 28750 28750 28700 30
465 20250415 121600 811029725 28650 28650 28650 28650 30
466 20250415 121500 810170225 28750 28750 28750 28750 0
467 20250415 121400 810170225 28750 28750 28750 28750 0
468 20250415 121300 810170225 28750 28750 28750 28750 11
469 20250415 121200 809853975 28650 28650 28650 28650 28
470 20250415 121100 809051775 28700 28700 28700 28700 0
471 20250415 121000 809051775 28700 28700 28700 28700 0
472 20250415 120900 809051775 28700 28700 28700 28700 107
473 20250415 120800 805980875 28700 28650 28700 28650 42
474 20250415 120700 804776775 28650 28700 28700 28650 101
475 20250415 120600 801883075 28700 28700 28700 28700 85
476 20250415 120500 799443575 28600 28600 28600 28600 21
477 20250415 120400 798842975 28700 28700 28700 28600 811
478 20250415 120300 775587375 28700 28700 28700 28700 0
479 20250415 120200 775587375 28700 28700 28750 28700 51
480 20250415 120100 774123525 28750 28750 28750 28750 265
481 20250415 120000 766504775 28750 28800 28800 28750 12
482 20250415 115900 766159725 28800 28800 28800 28800 0
483 20250415 115800 766159725 28800 28800 28800 28800 0
484 20250415 115700 766159725 28800 28800 28800 28800 10
485 20250415 115600 765871725 28800 28800 28800 28800 15
486 20250415 115500 765439725 28800 28800 28800 28800 23
487 20250415 115400 764777325 28750 28800 28800 28750 101
488 20250415 115300 761873025 28750 28800 28800 28750 35
489 20250415 115200 760866225 28750 28750 28750 28750 0
490 20250415 115100 760866225 28750 28750 28750 28750 21
491 20250415 115000 760262475 28750 28800 28800 28750 100
492 20250415 114900 757383575 28750 28750 28750 28750 20
493 20250415 114800 756808575 28750 28750 28750 28750 19
494 20250415 114700 756262325 28750 28800 28800 28750 2
495 20250415 114600 756204775 28800 28800 28800 28750 21
496 20250415 114500 755600025 28800 28800 28800 28800 5
497 20250415 114400 755456025 28750 28750 28750 28750 0
498 20250415 114300 755456025 28750 28800 28800 28750 61
499 20250415 114200 753701725 28800 28800 28800 28800 288
500 20250415 114100 745407325 28750 28750 28750 28750 0
501 20250415 114000 745407325 28750 28750 28750 28750 22
502 20250415 113900 744774825 28750 28750 28750 28750 0
503 20250415 113800 744774825 28750 28750 28750 28750 1
504 20250415 113700 744746075 28750 28750 28750 28750 16
505 20250415 113600 744286075 28750 28750 28750 28750 40
506 20250415 113500 743136075 28750 28750 28750 28750 71
507 20250415 113400 741094825 28800 28800 28800 28800 0
508 20250415 113300 741094825 28800 28800 28800 28800 5
509 20250415 113200 740950825 28800 28750 28800 28750 12
510 20250415 113100 740605275 28800 28800 28800 28750 40
511 20250415 113000 739454775 28800 28800 28800 28800 123
512 20250415 112900 735912375 28850 28850 28850 28850 22
513 20250415 112800 735277675 28850 28850 28850 28850 3
514 20250415 112700 735191125 28850 28850 28850 28850 76
515 20250415 112600 732998525 28850 28850 28850 28850 67
516 20250415 112500 731065575 28850 28900 29050 28800 942
517 20250415 112400 703825225 28900 28850 28900 28850 61
518 20250415 112300 702064025 28900 28850 28900 28850 175
519 20250415 112200 697014775 28850 28850 28850 28850 0
520 20250415 112100 697014775 28850 28850 28850 28850 0
521 20250415 112000 697014775 28850 28800 28850 28750 71
522 20250415 111900 694969825 28800 28850 28850 28800 346
523 20250415 111800 684992425 28800 28800 28850 28750 556
524 20250415 111700 668988125 28800 28800 28800 28800 54
525 20250415 111600 667432925 28750 28750 28750 28750 1
526 20250415 111500 667404175 28800 28750 28800 28750 24
527 20250415 111400 666714125 28750 28750 28800 28750 380
528 20250415 111300 655775950 28750 28750 28750 28750 151
529 20250415 111200 651434700 28800 28750 28800 28700 161
530 20250415 111100 646807150 28750 28750 28750 28700 274
531 20250415 111000 638929900 28700 28750 28750 28700 420
532 20250415 110900 626864900 28700 28700 28700 28700 0
533 20250415 110800 626864900 28700 28700 28700 28650 36
534 20250415 110700 625833150 28750 28750 28750 28750 1
535 20250415 110600 625804400 28650 28750 28750 28650 171
536 20250415 110500 620905150 28650 28750 28800 28650 232
537 20250415 110400 614242350 28750 28750 28800 28750 196
538 20250415 110300 608605350 28750 28700 28750 28700 489
539 20250415 110200 594560550 28650 28700 28700 28650 134
540 20250415 110100 590714800 28650 28650 28650 28650 1
541 20250415 110000 590686150 28650 28650 28650 28650 51
542 20250415 105900 589225000 28700 28600 28700 28600 10
543 20250415 105800 588938900 28600 28600 28600 28600 29
544 20250415 105700 588109500 28650 28650 28650 28650 428
545 20250415 105600 575847300 28550 28550 28550 28550 30
546 20250415 105500 574990800 28600 28650 28650 28600 32
547 20250415 105400 574075425 28600 28600 28600 28550 89
548 20250415 105300 571531575 28600 28600 28600 28600 32
549 20250415 105200 570616375 28600 28600 28650 28600 225
550 20250415 105100 564181325 28600 28600 28600 28600 403
551 20250415 105000 552655525 28600 28600 28600 28600 2
552 20250415 104900 552598325 28550 28600 28600 28550 146
553 20250415 104800 548424225 28550 28600 28600 28550 67
554 20250415 104700 546509875 28600 28600 28600 28600 0
555 20250415 104600 546509875 28600 28600 28650 28600 541
556 20250415 104500 531037175 28600 28600 28600 28600 2
557 20250415 104400 530979975 28650 28650 28700 28650 127
558 20250415 104300 527341375 28650 28575 28700 28550 621
559 20250415 104200 509550075 28575 28600 28600 28575 592
560 20250415 104100 492619425 28600 28600 28600 28600 76
561 20250415 104000 490445825 28650 28650 28650 28650 0
562 20250415 103900 490445825 28650 28650 28650 28650 8
563 20250415 103800 490216625 28650 28650 28650 28650 0
564 20250415 103700 490216625 28650 28650 28700 28650 169
565 20250415 103600 485374525 28650 28700 28700 28650 21
566 20250415 103500 484772825 28650 28650 28650 28650 159
567 20250415 103400 480217475 28650 28700 28700 28650 100
568 20250415 103300 477348125 28700 28700 28700 28700 201
569 20250415 103200 471579425 28700 28700 28750 28700 812
570 20250415 103100 448246725 28650 28700 28750 28650 740
571 20250415 103000 427022675 28700 28650 28750 28650 1441
572 20250415 102900 385698425 28600 28600 28600 28600 80
573 20250415 102800 383410425 28600 28600 28600 28600 40
574 20250415 102700 382266425 28650 28650 28650 28650 87
575 20250415 102600 379773875 28625 28575 28650 28575 541
576 20250415 102500 364296425 28575 28575 28575 28575 0
577 20250415 102400 364296425 28575 28600 28600 28575 15
578 20250415 102300 363867550 28600 28600 28600 28600 0
579 20250415 102200 363867550 28600 28550 28600 28550 54
580 20250415 102100 362325800 28550 28600 28600 28550 306
581 20250415 102000 353574800 28600 28600 28600 28600 140
582 20250415 101900 349570800 28650 28650 28650 28650 1
583 20250415 101800 349542150 28650 28600 28650 28600 206
584 20250415 101700 343650500 28600 28650 28650 28600 162
585 20250415 101600 339017250 28600 28550 28600 28550 512
586 20250415 101500 324379650 28550 28550 28550 28550 300
587 20250415 101400 315814650 28550 28550 28550 28550 9
588 20250415 101300 315557700 28600 28550 28600 28550 65
589 20250415 101200 313701350 28550 28550 28600 28550 442
590 20250415 101100 301082150 28500 28500 28500 28500 0
591 20250415 101000 301082150 28500 28500 28500 28500 3
592 20250415 100900 300996650 28500 28500 28500 28500 0
593 20250415 100800 300996650 28500 28500 28550 28500 188
594 20250415 100700 295638600 28500 28450 28500 28450 16
595 20250415 100600 295182700 28450 28450 28500 28450 123
596 20250415 100500 291682850 28450 28450 28450 28450 131
597 20250415 100400 287955900 28450 28500 28550 28450 362
598 20250415 100300 277637600 28500 28450 28500 28450 633
599 20250415 100200 259617050 28350 28425 28425 28350 172
600 20250415 100100 254734475 28400 28400 28400 28400 0
601 20250415 100000 254734475 28400 28400 28400 28400 4
602 20250415 095900 254620875 28400 28400 28425 28400 106
603 20250415 095800 251610250 28400 28425 28425 28400 71
604 20250415 095700 249593575 28400 28400 28400 28400 0
605 20250415 095600 249593575 28400 28400 28400 28400 84
606 20250415 095500 247207975 28400 28400 28450 28400 88
607 20250415 095400 244708475 28400 28400 28400 28400 1
608 20250415 095300 244680075 28400 28400 28400 28400 69
609 20250415 095200 242720475 28400 28400 28400 28400 60
610 20250415 095100 241016475 28450 28450 28450 28450 110
611 20250415 095000 237886975 28400 28450 28450 28400 83
612 20250415 094900 235528625 28450 28400 28500 28400 190
613 20250415 094800 230124925 28400 28400 28400 28400 0
614 20250415 094700 230124925 28400 28400 28450 28400 454
615 20250415 094600 217214275 28400 28350 28400 28350 163
616 20250415 094500 212588675 28400 28400 28400 28400 0
617 20250415 094400 212588675 28400 28400 28400 28400 108
618 20250415 094300 209521475 28400 28350 28400 28350 65
619 20250415 094200 207678475 28400 28400 28400 28400 0
620 20250415 094100 207678475 28400 28400 28400 28400 98
621 20250415 094000 204895275 28400 28400 28400 28400 62
622 20250415 093900 203134475 28400 28400 28400 28400 0
623 20250415 093800 203134475 28400 28400 28400 28400 59
624 20250415 093700 201458875 28400 28400 28450 28350 315
625 20250415 093600 192508875 28400 28400 28400 28400 147
626 20250415 093500 188334075 28400 28450 28450 28400 176
627 20250415 093400 183335625 28400 28450 28450 28400 391
628 20250415 093300 172216375 28450 28350 28450 28350 171
629 20250415 093200 167361225 28400 28450 28450 28400 288
630 20250415 093100 159181875 28450 28400 28450 28400 61
631 20250415 093000 157449375 28400 28400 28400 28400 41
632 20250415 092900 156284975 28400 28350 28450 28350 444
633 20250415 092800 143678175 28350 28300 28350 28300 156
634 20250415 092700 139258525 28350 28350 28350 28350 164
635 20250415 092600 134609125 28350 28350 28350 28350 70
636 20250415 092500 132624625 28400 28350 28400 28350 185
637 20250415 092400 127379475 28300 28350 28350 28300 36
638 20250415 092300 126360375 28350 28300 28350 28300 41
639 20250415 092200 125199025 28350 28350 28400 28350 50
640 20250415 092100 123780875 28350 28350 28400 28350 257
641 20250415 092000 116494875 28350 28300 28350 28300 259
642 20250415 091900 109165100 28250 28300 28300 28250 102
643 20250415 091800 106279250 28300 28300 28300 28300 1
644 20250415 091700 106250950 28300 28250 28300 28250 166
645 20250415 091600 101554650 28250 28250 28250 28250 154
646 20250415 091500 97204150 28300 28250 28350 28250 956
647 20250415 091400 70159125 28200 28200 28200 28200 20
648 20250415 091300 69595125 28200 28200 28200 28200 41
649 20250415 091200 68438925 28250 28250 28250 28250 28
650 20250415 091100 67647925 28300 28250 28300 28250 16
651 20250415 091000 67195825 28250 28200 28250 28200 518
652 20250415 090900 52572875 28150 28150 28200 28150 28
653 20250415 090800 51784475 28150 28150 28200 28150 634
654 20250415 090700 33936375 28250 28200 28250 28175 456
655 20250415 090600 21079750 28200 28200 28200 28200 78
656 20250415 090500 18880150 28200 28250 28300 28200 269
657 20250415 090400 11282250 28300 28300 28300 28300 12
658 20250415 090300 10942650 28300 28400 28400 28300 192
659 20250415 090200 5508850 28300 28300 28300 28300 0
660 20250415 090100 5508850 28300 28300 28300 28300 0
661 20250415 090000 5508850 28300 28250 28300 28250 195