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

663
126340/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,200100,327708425,24250,24250,24250,24250,84
20250415,200000,327708425,24250,24250,24250,24250,0
20250415,195900,327708425,24250,24250,24250,24250,0
20250415,195800,327708425,24250,24250,24250,24250,0
20250415,195700,327708425,24250,24250,24250,24250,0
20250415,195600,327708425,24250,24250,24250,24250,0
20250415,195500,327708425,24250,24250,24250,24250,0
20250415,195400,327708425,24250,24250,24250,24250,0
20250415,195300,327708425,24250,24250,24250,24250,0
20250415,195200,327708425,24250,24250,24250,24250,0
20250415,195100,327708425,24250,24250,24250,24250,0
20250415,195000,327708425,24250,24250,24250,24250,0
20250415,194900,327708425,24250,24250,24250,24250,0
20250415,194800,327708425,24250,24250,24250,24250,0
20250415,194700,327708425,24250,24250,24250,24250,0
20250415,194600,327708425,24250,24250,24250,24250,0
20250415,194500,327708425,24250,24250,24250,24250,0
20250415,194400,327708425,24250,24250,24250,24250,0
20250415,194300,327708425,24250,24250,24250,24250,0
20250415,194200,327708425,24250,24250,24250,24250,0
20250415,194100,327708425,24250,24250,24250,24250,0
20250415,194000,327708425,24250,24250,24250,24250,0
20250415,193900,327708425,24250,24250,24250,24250,0
20250415,193800,327708425,24250,24250,24250,24250,0
20250415,193700,327708425,24250,24250,24250,24250,0
20250415,193600,327708425,24250,24250,24250,24250,0
20250415,193500,327708425,24250,24250,24250,24250,0
20250415,193400,327708425,24250,24250,24250,24250,0
20250415,193300,327708425,24250,24250,24250,24250,0
20250415,193200,327708425,24250,24250,24250,24250,0
20250415,193100,327708425,24250,24250,24250,24250,84
20250415,193000,327708425,24250,24250,24250,24250,0
20250415,192900,327708425,24250,24250,24250,24250,0
20250415,192800,327708425,24250,24250,24250,24250,0
20250415,192700,327708425,24250,24250,24250,24250,0
20250415,192600,327708425,24250,24250,24250,24250,0
20250415,192500,327708425,24250,24250,24250,24250,0
20250415,192400,327708425,24250,24250,24250,24250,0
20250415,192300,327708425,24250,24250,24250,24250,0
20250415,192200,327708425,24250,24250,24250,24250,0
20250415,192100,327708425,24250,24250,24250,24250,0
20250415,192000,327708425,24250,24250,24250,24250,0
20250415,191900,327708425,24250,24250,24250,24250,0
20250415,191800,327708425,24250,24250,24250,24250,0
20250415,191700,327708425,24250,24250,24250,24250,0
20250415,191600,327708425,24250,24250,24250,24250,0
20250415,191500,327708425,24250,24250,24250,24250,0
20250415,191400,327708425,24250,24250,24250,24250,0
20250415,191300,327708425,24250,24250,24250,24250,0
20250415,191200,327708425,24250,24250,24250,24250,0
20250415,191100,327708425,24250,24250,24250,24250,0
20250415,191000,327708425,24250,24250,24250,24250,0
20250415,190900,327708425,24250,24250,24250,24250,0
20250415,190800,327708425,24250,24250,24250,24250,0
20250415,190700,327708425,24250,24250,24250,24250,0
20250415,190600,327708425,24250,24250,24250,24250,0
20250415,190500,327708425,24250,24250,24250,24250,0
20250415,190400,327708425,24250,24250,24250,24250,0
20250415,190300,327708425,24250,24250,24250,24250,0
20250415,190200,327708425,24250,24250,24250,24250,0
20250415,190100,327708425,24250,24250,24250,24250,84
20250415,190000,327708425,24250,24250,24250,24250,0
20250415,185900,327708425,24250,24250,24250,24250,0
20250415,185800,327708425,24250,24250,24250,24250,0
20250415,185700,327708425,24250,24250,24250,24250,0
20250415,185600,327708425,24250,24250,24250,24250,0
20250415,185500,327708425,24250,24250,24250,24250,0
20250415,185400,327708425,24250,24250,24250,24250,0
20250415,185300,327708425,24250,24250,24250,24250,0
20250415,185200,327708425,24250,24250,24250,24250,0
20250415,185100,327708425,24250,24250,24250,24250,0
20250415,185000,327708425,24250,24250,24250,24250,0
20250415,184900,327708425,24250,24250,24250,24250,0
20250415,184800,327708425,24250,24250,24250,24250,0
20250415,184700,327708425,24250,24250,24250,24250,0
20250415,184600,327708425,24250,24250,24250,24250,0
20250415,184500,327708425,24250,24250,24250,24250,0
20250415,184400,327708425,24250,24250,24250,24250,0
20250415,184300,327708425,24250,24250,24250,24250,0
20250415,184200,327708425,24250,24250,24250,24250,0
20250415,184100,327708425,24250,24250,24250,24250,0
20250415,184000,327708425,24250,24250,24250,24250,0
20250415,183900,327708425,24250,24250,24250,24250,0
20250415,183800,327708425,24250,24250,24250,24250,0
20250415,183700,327708425,24250,24250,24250,24250,0
20250415,183600,327708425,24250,24250,24250,24250,0
20250415,183500,327708425,24250,24250,24250,24250,0
20250415,183400,327708425,24250,24250,24250,24250,0
20250415,183300,327708425,24250,24250,24250,24250,0
20250415,183200,327708425,24250,24250,24250,24250,0
20250415,183100,327708425,24250,24250,24250,24250,84
20250415,183000,327708425,24250,24250,24250,24250,0
20250415,182900,327708425,24250,24250,24250,24250,0
20250415,182800,327708425,24250,24250,24250,24250,0
20250415,182700,327708425,24250,24250,24250,24250,0
20250415,182600,327708425,24250,24250,24250,24250,0
20250415,182500,327708425,24250,24250,24250,24250,0
20250415,182400,327708425,24250,24250,24250,24250,0
20250415,182300,327708425,24250,24250,24250,24250,0
20250415,182200,327708425,24250,24250,24250,24250,0
20250415,182100,327708425,24250,24250,24250,24250,0
20250415,182000,327708425,24250,24250,24250,24250,0
20250415,181900,327708425,24250,24250,24250,24250,0
20250415,181800,327708425,24250,24250,24250,24250,0
20250415,181700,327708425,24250,24250,24250,24250,0
20250415,181600,327708425,24250,24250,24250,24250,0
20250415,181500,327708425,24250,24250,24250,24250,0
20250415,181400,327708425,24250,24250,24250,24250,0
20250415,181300,327708425,24250,24250,24250,24250,0
20250415,181200,327708425,24250,24250,24250,24250,0
20250415,181100,327708425,24250,24250,24250,24250,0
20250415,181000,327708425,24250,24250,24250,24250,0
20250415,180900,327708425,24250,24250,24250,24250,0
20250415,180800,327708425,24250,24250,24250,24250,0
20250415,180700,327708425,24250,24250,24250,24250,0
20250415,180600,327708425,24250,24250,24250,24250,0
20250415,180500,327708425,24250,24250,24250,24250,0
20250415,180400,327708425,24250,24250,24250,24250,0
20250415,180300,327708425,24250,24250,24250,24250,0
20250415,180200,327708425,24250,24250,24250,24250,0
20250415,180100,327708425,24250,24250,24250,24250,84
20250415,180000,327708425,24250,24250,24250,24250,0
20250415,175900,327708425,24250,24250,24250,24250,0
20250415,175800,327708425,24250,24250,24250,24250,0
20250415,175700,327708425,24250,24250,24250,24250,0
20250415,175600,327708425,24250,24250,24250,24250,0
20250415,175500,327708425,24250,24250,24250,24250,0
20250415,175400,327708425,24250,24250,24250,24250,0
20250415,175300,327708425,24250,24250,24250,24250,0
20250415,175200,327708425,24250,24250,24250,24250,0
20250415,175100,327708425,24250,24250,24250,24250,0
20250415,175000,327708425,24250,24250,24250,24250,0
20250415,174900,327708425,24250,24250,24250,24250,0
20250415,174800,327708425,24250,24250,24250,24250,0
20250415,174700,327708425,24250,24250,24250,24250,0
20250415,174600,327708425,24250,24250,24250,24250,0
20250415,174500,327708425,24250,24250,24250,24250,0
20250415,174400,327708425,24250,24250,24250,24250,0
20250415,174300,327708425,24250,24250,24250,24250,0
20250415,174200,327708425,24250,24250,24250,24250,0
20250415,174100,327708425,24250,24250,24250,24250,0
20250415,174000,327708425,24250,24250,24250,24250,0
20250415,173900,327708425,24250,24250,24250,24250,0
20250415,173800,327708425,24250,24250,24250,24250,0
20250415,173700,327708425,24250,24250,24250,24250,0
20250415,173600,327708425,24250,24250,24250,24250,0
20250415,173500,327708425,24250,24250,24250,24250,0
20250415,173400,327708425,24250,24250,24250,24250,0
20250415,173300,327708425,24250,24250,24250,24250,0
20250415,173200,327708425,24250,24250,24250,24250,0
20250415,173100,327708425,24250,24250,24250,24250,84
20250415,173000,327708425,24250,24250,24250,24250,0
20250415,172900,327708425,24250,24250,24250,24250,0
20250415,172800,327708425,24250,24250,24250,24250,0
20250415,172700,327708425,24250,24250,24250,24250,0
20250415,172600,327708425,24250,24250,24250,24250,0
20250415,172500,327708425,24250,24250,24250,24250,0
20250415,172400,327708425,24250,24250,24250,24250,0
20250415,172300,327708425,24250,24250,24250,24250,0
20250415,172200,327708425,24250,24250,24250,24250,0
20250415,172100,327708425,24250,24250,24250,24250,0
20250415,172000,327708425,24250,24250,24250,24250,0
20250415,171900,327708425,24250,24250,24250,24250,0
20250415,171800,327708425,24250,24250,24250,24250,0
20250415,171700,327708425,24250,24250,24250,24250,0
20250415,171600,327708425,24250,24250,24250,24250,0
20250415,171500,327708425,24250,24250,24250,24250,0
20250415,171400,327708425,24250,24250,24250,24250,0
20250415,171300,327708425,24250,24250,24250,24250,0
20250415,171200,327708425,24250,24250,24250,24250,0
20250415,171100,327708425,24250,24250,24250,24250,0
20250415,171000,327708425,24250,24250,24250,24250,0
20250415,170900,327708425,24250,24250,24250,24250,0
20250415,170800,327708425,24250,24250,24250,24250,0
20250415,170700,327708425,24250,24250,24250,24250,0
20250415,170600,327708425,24250,24250,24250,24250,0
20250415,170500,327708425,24250,24250,24250,24250,0
20250415,170400,327708425,24250,24250,24250,24250,0
20250415,170300,327708425,24250,24250,24250,24250,0
20250415,170200,327708425,24250,24250,24250,24250,0
20250415,170100,327708425,24250,24250,24250,24250,84
20250415,170000,327708425,24250,24250,24250,24250,0
20250415,165900,327708425,24250,24250,24250,24250,0
20250415,165800,327708425,24250,24250,24250,24250,0
20250415,165700,327708425,24250,24250,24250,24250,0
20250415,165600,327708425,24250,24250,24250,24250,0
20250415,165500,327708425,24250,24250,24250,24250,0
20250415,165400,327708425,24250,24250,24250,24250,0
20250415,165300,327708425,24250,24250,24250,24250,0
20250415,165200,327708425,24250,24250,24250,24250,0
20250415,165100,327708425,24250,24250,24250,24250,0
20250415,165000,327708425,24250,24250,24250,24250,0
20250415,164900,327708425,24250,24250,24250,24250,0
20250415,164800,327708425,24250,24250,24250,24250,0
20250415,164700,327708425,24250,24250,24250,24250,0
20250415,164600,327708425,24250,24250,24250,24250,0
20250415,164500,327708425,24250,24250,24250,24250,0
20250415,164400,327708425,24250,24250,24250,24250,0
20250415,164300,327708425,24250,24250,24250,24250,0
20250415,164200,327708425,24250,24250,24250,24250,0
20250415,164100,327708425,24250,24250,24250,24250,0
20250415,164000,327708425,24250,24250,24250,24250,0
20250415,163900,327708425,24250,24250,24250,24250,0
20250415,163800,327708425,24250,24250,24250,24250,0
20250415,163700,327708425,24250,24250,24250,24250,0
20250415,163600,327708425,24250,24250,24250,24250,0
20250415,163500,327708425,24250,24250,24250,24250,0
20250415,163400,327708425,24250,24250,24250,24250,0
20250415,163300,327708425,24250,24250,24250,24250,0
20250415,163200,327708425,24250,24250,24250,24250,0
20250415,163100,327708425,24250,24250,24250,24250,84
20250415,163000,327708425,24250,24250,24250,24250,0
20250415,162900,327708425,24250,24250,24250,24250,0
20250415,162800,327708425,24250,24250,24250,24250,0
20250415,162700,327708425,24250,24250,24250,24250,0
20250415,162600,327708425,24250,24250,24250,24250,0
20250415,162500,327708425,24250,24250,24250,24250,0
20250415,162400,327708425,24250,24250,24250,24250,0
20250415,162300,327708425,24250,24250,24250,24250,0
20250415,162200,327708425,24250,24250,24250,24250,0
20250415,162100,327708425,24250,24250,24250,24250,0
20250415,162000,327708425,24250,24250,24250,24250,0
20250415,161900,327708425,24250,24250,24250,24250,0
20250415,161800,327708425,24250,24250,24250,24250,0
20250415,161700,327708425,24250,24250,24250,24250,0
20250415,161600,327708425,24250,24250,24250,24250,0
20250415,161500,327708425,24250,24250,24250,24250,0
20250415,161400,327708425,24250,24250,24250,24250,0
20250415,161300,327708425,24250,24250,24250,24250,0
20250415,161200,327708425,24250,24250,24250,24250,0
20250415,161100,327708425,24250,24250,24250,24250,0
20250415,161000,327708425,24250,24250,24250,24250,0
20250415,160900,327708425,24250,24250,24250,24250,0
20250415,160800,327708425,24250,24250,24250,24250,0
20250415,160700,327708425,24250,24250,24250,24250,0
20250415,160600,327708425,24250,24250,24250,24250,0
20250415,160500,327708425,24250,24250,24250,24250,0
20250415,160400,327708425,24250,24250,24250,24250,0
20250415,160300,327708425,24250,24250,24250,24250,0
20250415,160200,327708425,24250,24250,24250,24250,0
20250415,160100,327708425,24250,24250,24250,24250,84
20250415,160000,327708425,24250,24250,24250,24250,0
20250415,155900,327708425,24250,24250,24250,24250,0
20250415,155800,327708425,24250,24250,24250,24250,0
20250415,155700,327708425,24250,24250,24250,24250,0
20250415,155600,327708425,24250,24250,24250,24250,0
20250415,155500,327708425,24250,24250,24250,24250,0
20250415,155400,327708425,24250,24250,24250,24250,0
20250415,155300,327708425,24250,24250,24250,24250,0
20250415,155200,327708425,24250,24250,24250,24250,0
20250415,155100,327708425,24250,24250,24250,24250,0
20250415,155000,327708425,24250,24250,24250,24250,0
20250415,154900,327708425,24250,24250,24250,24250,0
20250415,154800,327708425,24250,24250,24250,24250,0
20250415,154700,327708425,24250,24250,24250,24250,0
20250415,154600,327708425,24250,24250,24250,24250,0
20250415,154500,327708425,24250,24250,24250,24250,0
20250415,154400,327708425,24250,24250,24250,24250,0
20250415,154300,327708425,24250,24250,24250,24250,0
20250415,154200,327708425,24250,24250,24250,24250,0
20250415,154100,327708425,24250,24250,24250,24250,0
20250415,154000,327708425,24250,24250,24250,24250,0
20250415,153900,327708425,24250,24250,24250,24250,0
20250415,153800,327708425,24250,24250,24250,24250,0
20250415,153700,327708425,24250,24250,24250,24250,0
20250415,153600,327708425,24250,24250,24250,24250,0
20250415,153500,327708425,24250,24250,24250,24250,0
20250415,153400,327708425,24250,24250,24250,24250,0
20250415,153300,327708425,24250,24250,24250,24250,0
20250415,153200,327708425,24250,24250,24250,24250,0
20250415,153100,327708425,24250,24250,24250,24250,84
20250415,153000,327708425,24250,24250,24250,24250,84
20250415,152900,325671425,24450,24450,24450,24450,0
20250415,152800,325671425,24450,24450,24450,24450,0
20250415,152700,325671425,24450,24450,24450,24450,0
20250415,152600,325671425,24450,24450,24450,24450,0
20250415,152500,325671425,24450,24450,24450,24450,0
20250415,152400,325671425,24450,24450,24450,24450,0
20250415,152300,325671425,24450,24450,24450,24450,0
20250415,152200,325671425,24450,24450,24450,24450,0
20250415,152100,325671425,24450,24450,24450,24450,0
20250415,152000,325671425,24450,24450,24450,24450,0
20250415,151900,325671425,24450,24350,24450,24350,610
20250415,151800,310784275,24350,24200,24350,24200,256
20250415,151700,304570625,24150,24150,24150,24150,1
20250415,151600,304546475,24150,24150,24150,24150,151
20250415,151500,300899825,24150,24150,24150,24150,0
20250415,151400,300899825,24150,24250,24300,24150,91
20250415,151300,298698075,24250,24200,24250,24150,122
20250415,151200,295745525,24200,24200,24200,24200,5
20250415,151100,295624525,24250,24250,24250,24250,0
20250415,151000,295624525,24250,24250,24250,24250,1
20250415,150900,295600275,24200,24200,24200,24200,0
20250415,150800,295600275,24200,24200,24200,24200,0
20250415,150700,295600275,24200,24200,24200,24200,0
20250415,150600,295600275,24200,24175,24200,24175,50
20250415,150500,294391475,24200,24200,24200,24200,0
20250415,150400,294391475,24200,24200,24200,24200,2
20250415,150300,294343075,24150,24150,24150,24150,7
20250415,150200,294174025,24225,24225,24225,24225,1
20250415,150100,294149800,24300,24300,24300,24300,0
20250415,150000,294149800,24300,24300,24300,24300,0
20250415,145900,294149800,24300,24300,24300,24300,0
20250415,145800,294149800,24300,24300,24300,24300,0
20250415,145700,294149800,24300,24300,24300,24300,0
20250415,145600,294149800,24300,24300,24300,24300,0
20250415,145500,294149800,24300,24300,24300,24300,0
20250415,145400,294149800,24300,24300,24300,24300,0
20250415,145300,294149800,24300,24300,24300,24300,0
20250415,145200,294149800,24300,24300,24300,24300,0
20250415,145100,294149800,24300,24300,24300,24300,9
20250415,145000,293931100,24300,24300,24300,24300,0
20250415,144900,293931100,24300,24300,24300,24300,37
20250415,144800,293032000,24300,24300,24300,24300,55
20250415,144700,291695500,24300,24300,24350,24300,287
20250415,144600,284717350,24300,24300,24300,24300,104
20250415,144500,282190150,24300,24300,24300,24300,51
20250415,144400,280950850,24300,24300,24300,24300,3
20250415,144300,280877950,24350,24350,24350,24350,0
20250415,144200,280877950,24350,24350,24350,24350,0
20250415,144100,280877950,24350,24350,24350,24350,0
20250415,144000,280877950,24350,24350,24350,24350,20
20250415,143900,280390950,24300,24250,24300,24250,412
20250415,143800,270379950,24250,24250,24250,24250,0
20250415,143700,270379950,24250,24150,24250,24150,1493
20250415,143600,234260050,24150,24150,24150,24150,0
20250415,143500,234260050,24150,24150,24150,24150,0
20250415,143400,234260050,24150,24150,24150,24150,0
20250415,143300,234260050,24150,24150,24150,24150,0
20250415,143200,234260050,24150,24150,24150,24150,0
20250415,143100,234260050,24150,24150,24150,24150,169
20250415,143000,230178700,24150,24150,24150,24150,2
20250415,142900,230130400,24150,24150,24150,24150,6
20250415,142800,229985500,24150,24150,24150,24150,81
20250415,142700,228029350,24150,24200,24200,24150,6
20250415,142600,227884250,24150,24150,24150,24150,2
20250415,142500,227835950,24150,24150,24150,24150,2
20250415,142400,227787650,24150,24150,24150,24150,1
20250415,142300,227763500,24150,24150,24150,24150,2
20250415,142200,227715200,24150,24150,24150,24150,1
20250415,142100,227691050,24150,24150,24150,24150,9
20250415,142000,227473700,24150,24150,24150,24150,11
20250415,141900,227208050,24150,24100,24150,24100,14
20250415,141800,226870000,24150,24150,24150,24150,1
20250415,141700,226845850,24150,24000,24150,24000,79
20250415,141600,224938200,24050,24050,24050,24050,11
20250415,141500,224673650,24000,24000,24000,24000,2
20250415,141400,224625650,24000,24000,24000,24000,1
20250415,141300,224601650,24000,24000,24150,24000,138
20250415,141200,221275800,24000,24000,24000,24000,1
20250415,141100,221251800,24000,24000,24000,24000,1
20250415,141000,221227800,24000,24000,24000,24000,3
20250415,140900,221155800,24000,24000,24000,24000,1
20250415,140800,221131800,24000,24000,24000,24000,2
20250415,140700,221083800,24000,24000,24000,24000,1
20250415,140600,221059800,24000,24000,24000,24000,2
20250415,140500,221011800,24000,24000,24000,24000,1
20250415,140400,220987800,24000,24000,24000,24000,2
20250415,140300,220939800,24000,24000,24000,24000,11
20250415,140200,220675800,24000,24000,24000,24000,2
20250415,140100,220627800,24000,24000,24000,24000,1
20250415,140000,220603800,24000,24050,24050,24000,46
20250415,135900,219497650,24050,24050,24050,24050,9
20250415,135800,219281200,24050,24050,24050,24050,8
20250415,135700,219088800,24050,24050,24050,24050,3
20250415,135600,219016650,24050,24050,24050,24050,2
20250415,135500,218968550,24050,24050,24050,24050,1
20250415,135400,218944500,24050,24050,24050,24050,2
20250415,135300,218896400,24050,24050,24050,24050,1
20250415,135200,218872350,24050,24050,24050,24050,4
20250415,135100,218776150,24050,24050,24050,24050,3
20250415,135000,218704000,24050,24050,24050,24050,2
20250415,134900,218655900,24050,24050,24050,24050,2
20250415,134800,218607800,24050,24050,24050,24050,1
20250415,134700,218583750,24050,24050,24050,24050,2
20250415,134600,218535650,24050,24050,24050,24050,1
20250415,134500,218511600,24050,24050,24050,24050,2
20250415,134400,218463500,24100,24150,24150,24000,12
20250415,134300,218173900,24100,24100,24100,24100,2
20250415,134200,218125700,24100,24100,24100,24100,28
20250415,134100,217450900,24100,24100,24100,24100,3
20250415,134000,217378600,24100,24100,24100,24100,1
20250415,133900,217354500,24100,24000,24100,24000,119
20250415,133800,214486700,24000,24000,24000,24000,1
20250415,133700,214462700,24000,24000,24000,24000,12
20250415,133600,214174700,24000,24000,24000,24000,1
20250415,133500,214150700,24000,24000,24000,24000,1
20250415,133400,214126700,24000,24000,24000,24000,27
20250415,133300,213478700,24000,24000,24000,24000,1
20250415,133200,213454700,24000,24000,24000,24000,72
20250415,133100,211726700,24100,24000,24100,24000,2
20250415,133000,211678600,24000,24000,24100,24000,3
20250415,132900,211606500,24000,24000,24000,24000,1
20250415,132800,211582500,24000,24000,24000,24000,2
20250415,132700,211534500,24000,24000,24000,24000,1
20250415,132600,211510500,24000,24000,24000,24000,2
20250415,132500,211462500,24000,24000,24000,24000,1
20250415,132400,211438500,24050,24000,24050,24000,48
20250415,132300,210286300,24000,24000,24000,24000,1
20250415,132200,210262300,24000,24050,24050,24000,109
20250415,132100,207646150,24050,24050,24050,24050,0
20250415,132000,207646150,24050,24050,24050,24050,24
20250415,131900,207068950,24050,24050,24050,24050,0
20250415,131800,207068950,24050,24050,24050,24050,0
20250415,131700,207068950,24050,24050,24050,24050,0
20250415,131600,207068950,24050,24050,24050,24050,0
20250415,131500,207068950,24050,24050,24050,24050,0
20250415,131400,207068950,24050,24050,24050,24050,1
20250415,131300,207044900,24050,24050,24050,24050,0
20250415,131200,207044900,24050,24050,24050,24050,7
20250415,131100,206876550,24050,24050,24050,24050,0
20250415,131000,206876550,24050,24050,24050,24000,150
20250415,130900,203273750,24100,24100,24100,24100,0
20250415,130800,203273750,24100,24100,24100,24100,15
20250415,130700,202912250,24150,24150,24150,24150,1
20250415,130600,202888100,24050,24050,24050,24050,0
20250415,130500,202888100,24050,24050,24050,24050,25
20250415,130400,202286850,24050,24050,24050,24050,0
20250415,130300,202286850,24050,24050,24050,24050,7
20250415,130200,202118500,24050,24050,24050,24050,36
20250415,130100,201252700,24050,24050,24050,24050,0
20250415,130000,201252700,24050,24050,24050,24050,1
20250415,125900,201228650,24150,24150,24150,24150,62
20250415,125800,199731350,24150,24150,24150,24150,35
20250415,125700,198886100,24150,24150,24150,24150,2
20250415,125600,198837800,24150,24150,24150,24150,51
20250415,125500,197606150,24150,24150,24150,24150,5
20250415,125400,197485400,24150,24150,24150,24150,0
20250415,125300,197485400,24150,24150,24150,24150,0
20250415,125200,197485400,24150,24150,24150,24150,10
20250415,125100,197243900,24150,24150,24150,24150,0
20250415,125000,197243900,24150,24150,24150,24150,3
20250415,124900,197171450,24150,24150,24150,24150,0
20250415,124800,197171450,24150,24150,24150,24150,0
20250415,124700,197171450,24150,24150,24150,24150,1
20250415,124600,197147300,24150,24150,24150,24150,0
20250415,124500,197147300,24150,24150,24150,24150,0
20250415,124400,197147300,24150,24150,24150,24150,0
20250415,124300,197147300,24150,24150,24150,24150,0
20250415,124200,197147300,24150,24150,24150,24150,1
20250415,124100,197123150,24200,24200,24200,24200,0
20250415,124000,197123150,24200,24200,24200,24200,0
20250415,123900,197123150,24200,24200,24200,24200,0
20250415,123800,197123150,24200,24200,24200,24200,0
20250415,123700,197123150,24200,24200,24200,24200,0
20250415,123600,197123150,24200,24200,24200,24200,0
20250415,123500,197123150,24200,24200,24200,24200,0
20250415,123400,197123150,24200,24200,24200,24200,0
20250415,123300,197123150,24200,24200,24200,24200,0
20250415,123200,197123150,24200,24150,24200,24150,340
20250415,123100,188895550,24075,24075,24075,24075,0
20250415,123000,188895550,24075,24075,24075,24075,0
20250415,122900,188895550,24075,24075,24075,24075,4
20250415,122800,188799250,24050,24050,24050,24050,0
20250415,122700,188799250,24050,24050,24050,24050,0
20250415,122600,188799250,24050,24050,24050,24050,1
20250415,122500,188775200,24100,24100,24100,24100,0
20250415,122400,188775200,24100,24100,24100,24100,0
20250415,122300,188775200,24100,24100,24100,24100,0
20250415,122200,188775200,24100,24100,24100,24100,0
20250415,122100,188775200,24100,24100,24100,24100,0
20250415,122000,188775200,24100,24200,24200,24100,20
20250415,121900,188292700,24200,24200,24200,24200,0
20250415,121800,188292700,24200,24200,24200,24200,0
20250415,121700,188292700,24200,24200,24200,24200,0
20250415,121600,188292700,24200,24200,24200,24200,0
20250415,121500,188292700,24200,24100,24200,24100,34
20250415,121400,187471900,24200,24200,24200,24200,0
20250415,121300,187471900,24200,24200,24200,24200,13
20250415,121200,187157300,24150,24150,24150,24150,159
20250415,121100,183317450,24100,24100,24100,24100,0
20250415,121000,183317450,24100,24100,24100,24100,10
20250415,120900,183076450,24100,24100,24100,24100,22
20250415,120800,182546250,24100,24100,24100,24100,0
20250415,120700,182546250,24100,24100,24100,24100,2
20250415,120600,182498050,24100,24100,24100,24100,10
20250415,120500,182257050,24100,24100,24100,24100,0
20250415,120400,182257050,24100,24100,24100,24100,0
20250415,120300,182257050,24100,24100,24100,24100,0
20250415,120200,182257050,24100,24100,24100,24100,0
20250415,120100,182257050,24100,24100,24100,24100,0
20250415,120000,182257050,24100,24100,24100,24100,1
20250415,115900,182232950,24150,24150,24150,24150,0
20250415,115800,182232950,24150,24150,24150,24150,0
20250415,115700,182232950,24150,24100,24150,24100,264
20250415,115600,175870450,24100,24100,24100,24100,0
20250415,115500,175870450,24100,24100,24100,24100,0
20250415,115400,175870450,24100,24100,24100,24100,21
20250415,115300,175364350,24100,24100,24100,24100,0
20250415,115200,175364350,24100,24100,24100,24100,0
20250415,115100,175364350,24100,24100,24100,24100,1
20250415,115000,175340250,24100,24100,24100,24100,0
20250415,114900,175340250,24100,24100,24100,24100,0
20250415,114800,175340250,24100,24100,24100,24100,0
20250415,114700,175340250,24100,24100,24100,24100,0
20250415,114600,175340250,24100,24100,24100,24100,0
20250415,114500,175340250,24100,24100,24100,24100,0
20250415,114400,175340250,24100,24100,24100,24100,1
20250415,114300,175316150,24100,24100,24100,24100,0
20250415,114200,175316150,24100,24100,24100,24100,0
20250415,114100,175316150,24100,24100,24100,24100,7
20250415,114000,175147450,24100,24100,24100,24100,0
20250415,113900,175147450,24100,24100,24100,24100,0
20250415,113800,175147450,24100,24100,24100,24100,1
20250415,113700,175123350,24000,24000,24000,24000,0
20250415,113600,175123350,24000,24000,24000,24000,0
20250415,113500,175123350,24000,24000,24000,24000,0
20250415,113400,175123350,24000,24000,24000,24000,0
20250415,113300,175123350,24000,24000,24000,24000,0
20250415,113200,175123350,24000,24000,24000,24000,0
20250415,113100,175123350,24000,24000,24000,24000,54
20250415,113000,173827350,24100,24100,24100,24100,0
20250415,112900,173827350,24100,24100,24100,24100,3
20250415,112800,173755050,24050,24050,24050,24050,1
20250415,112700,173731000,24100,24100,24100,24100,0
20250415,112600,173731000,24100,24100,24100,24100,0
20250415,112500,173731000,24100,24100,24100,24100,0
20250415,112400,173731000,24100,24100,24100,24100,0
20250415,112300,173731000,24100,24100,24100,24100,2
20250415,112200,173682800,24100,24100,24100,24100,1
20250415,112100,173658700,24050,24050,24050,24050,0
20250415,112000,173658700,24050,24050,24050,24050,0
20250415,111900,173658700,24050,24050,24050,24050,0
20250415,111800,173658700,24050,24050,24050,24050,0
20250415,111700,173658700,24050,24050,24050,24050,0
20250415,111600,173658700,24050,24050,24050,24050,0
20250415,111500,173658700,24050,24050,24050,24050,0
20250415,111400,173658700,24050,24050,24050,24050,15
20250415,111300,173297950,24050,24050,24050,24050,0
20250415,111200,173297950,24050,24050,24050,24050,1
20250415,111100,173273900,24050,24050,24050,24050,0
20250415,111000,173273900,24050,24125,24125,24050,3
20250415,110900,173201625,24100,24100,24100,24100,0
20250415,110800,173201625,24100,24100,24100,24100,1
20250415,110700,173177525,24100,24100,24100,24100,0
20250415,110600,173177525,24100,24100,24100,24100,0
20250415,110500,173177525,24100,24100,24100,24100,2
20250415,110400,173129325,24100,23950,24100,23950,107
20250415,110300,170551025,24050,24050,24050,24050,2
20250415,110200,170502925,24050,24050,24050,24050,0
20250415,110100,170502925,24050,24050,24050,24050,0
20250415,110000,170502925,24050,24000,24050,24000,554
20250415,105900,157206875,24000,24000,24000,24000,0
20250415,105800,157206875,24000,24000,24000,24000,0
20250415,105700,157206875,24000,24000,24000,24000,1
20250415,105600,157182875,24000,24000,24000,24000,20
20250415,105500,156702875,24000,24000,24000,24000,6
20250415,105400,156558875,24000,24000,24000,24000,6
20250415,105300,156414875,24100,24100,24100,24100,1
20250415,105200,156390775,24150,24150,24150,24150,0
20250415,105100,156390775,24150,24150,24150,24150,0
20250415,105000,156390775,24150,24150,24150,24150,0
20250415,104900,156390775,24150,24150,24150,24150,0
20250415,104800,156390775,24150,24150,24150,24150,1
20250415,104700,156366625,24250,24250,24250,24250,0
20250415,104600,156366625,24250,24250,24250,24250,0
20250415,104500,156366625,24250,24100,24250,24100,50
20250415,104400,155155275,24100,24100,24100,24100,0
20250415,104300,155155275,24100,24000,24100,24000,53
20250415,104200,153882975,24000,24000,24000,24000,0
20250415,104100,153882975,24000,24000,24000,24000,17
20250415,104000,153474975,24100,24100,24100,24100,4
20250415,103900,153378575,24150,24150,24150,24150,3
20250415,103800,153306125,24250,24250,24250,24250,0
20250415,103700,153306125,24250,24100,24250,24100,201
20250415,103600,148441975,24100,23800,24100,23800,1010
20250415,103500,124217075,23800,23800,23800,23800,0
20250415,103400,124217075,23800,23800,23800,23800,2
20250415,103300,124169475,23700,23700,23700,23700,3
20250415,103200,124098375,23700,23700,23700,23700,3
20250415,103100,124027275,23800,23800,23800,23800,0
20250415,103000,124027275,23800,23800,23800,23800,23
20250415,102900,123479875,23800,23800,23800,23800,10
20250415,102800,123241875,23800,23800,23800,23800,11
20250415,102700,122980075,23800,23800,23800,23800,1
20250415,102600,122956275,23800,23750,23800,23750,6
20250415,102500,122813725,23700,23700,23700,23700,0
20250415,102400,122813725,23700,23700,23700,23700,20
20250415,102300,122339725,23700,23700,23700,23700,3
20250415,102200,122268625,23700,23700,23700,23700,3
20250415,102100,122197525,23700,23750,23750,23700,2
20250415,102000,122150075,23750,23700,23750,23700,228
20250415,101900,116746425,23750,23750,23750,23750,11
20250415,101800,116485175,23750,23750,23750,23750,2
20250415,101700,116437675,23750,23750,23750,23750,2
20250415,101600,116390175,23750,23750,23750,23700,42
20250415,101500,115393425,23800,23800,23800,23800,6
20250415,101400,115250625,23800,23900,23900,23800,105
20250415,101300,112751125,23900,23900,23900,23900,0
20250415,101200,112751125,23900,23800,23900,23800,12
20250415,101100,112465425,23800,23800,23900,23800,415
20250415,101000,102573125,23800,23800,23800,23800,0
20250415,100900,102573125,23800,23700,23800,23650,4
20250415,100800,102478325,23700,23700,23700,23700,21
20250415,100700,101980625,23700,23700,23700,23700,2
20250415,100600,101933225,23700,23700,23700,23700,0
20250415,100500,101933225,23700,23750,23750,23700,78
20250415,100400,100084175,23800,23750,23800,23750,11
20250415,100300,99822425,23800,23700,23800,23700,76
20250415,100200,98020125,23700,23800,23800,23700,3
20250415,100100,97948925,23700,23700,23700,23700,9
20250415,100000,97735625,23700,23700,23700,23700,3
20250415,095900,97664525,23700,23700,23700,23700,100
20250415,095800,95294525,23700,23700,23700,23700,0
20250415,095700,95294525,23700,23700,23700,23700,1
20250415,095600,95270825,23700,23700,23700,23700,0
20250415,095500,95270825,23700,23700,23700,23700,0
20250415,095400,95270825,23700,23700,23700,23700,5
20250415,095300,95152325,23700,23700,23700,23700,4
20250415,095200,95057525,23700,23800,23800,23700,3
20250415,095100,94986325,23700,23700,23700,23700,1
20250415,095000,94962625,23700,23700,23700,23700,1
20250415,094900,94938925,23700,23700,23700,23700,0
20250415,094800,94938925,23700,23800,23800,23700,23
20250415,094700,94393725,23800,23800,23800,23800,0
20250415,094600,94393725,23800,23800,23800,23800,14
20250415,094500,94060525,23800,23650,23800,23650,5
20250415,094400,93941975,23800,23700,23800,23700,254
20250415,094300,87920675,23700,23700,23750,23700,45
20250415,094200,86854125,23700,23700,23700,23700,5
20250415,094100,86735625,23700,23700,23700,23700,0
20250415,094000,86735625,23700,23800,23800,23700,4
20250415,093900,86640525,23800,23750,23800,23750,76
20250415,093800,84832025,23800,23700,23800,23700,7
20250415,093700,84665825,23850,23850,23850,23850,50
20250415,093600,83473325,23700,23700,23700,23700,120
20250415,093500,80629325,23800,23800,23800,23800,73
20250415,093400,78891925,23650,23650,23650,23650,5
20250415,093300,78773675,23600,23600,23600,23600,1
20250415,093200,78750075,23650,23650,23650,23650,23
20250415,093100,78206125,23650,23650,23650,23650,0
20250415,093000,78206125,23650,23650,23650,23650,20
20250415,092900,77733125,23650,23800,23800,23650,51
20250415,092800,76519475,23800,23750,23800,23750,2
20250415,092700,76471925,23700,23700,23800,23700,31
20250415,092600,75735175,23700,23600,23700,23600,53
20250415,092500,74479375,23550,23600,23600,23550,18
20250415,092400,74055175,23700,23700,23700,23700,0
20250415,092300,74055175,23700,23700,23700,23700,100
20250415,092200,71685175,23650,23600,23650,23600,14
20250415,092100,71354725,23550,23550,23550,23550,0
20250415,092000,71354725,23550,23550,23550,23550,6
20250415,091900,71213425,23600,23600,23600,23600,6
20250415,091800,71071825,23550,23550,23550,23550,0
20250415,091700,71071825,23550,23700,23700,23550,104
20250415,091600,68607275,23700,23600,23800,23600,22
20250415,091500,68085875,23800,23550,23800,23500,170
20250415,091400,64062300,23550,23600,23600,23550,18
20250415,091300,63638350,23550,23600,23600,23550,64
20250415,091200,62128100,23650,23650,23650,23650,309
20250415,091100,54820250,23750,23750,23750,23750,2
20250415,091000,54772750,23750,23650,23750,23650,64
20250415,090900,53259050,23750,23650,23750,23650,53
20250415,090800,52001700,23650,23600,23650,23500,452
20250415,090700,41331550,23600,23650,23700,23500,98
20250415,090600,39024700,23650,23700,23700,23650,231
20250415,090500,33551350,23850,23650,23850,23600,30
20250415,090400,32841600,23800,23500,23800,23500,238
20250415,090300,27206800,23500,23600,23700,23400,536
20250415,090200,14591550,23600,23600,23650,23550,31
20250415,090100,13859250,23600,23800,23800,23550,138
20250415,090000,10591800,23800,23800,23800,23800,441
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 200100 327708425 24250 24250 24250 24250 84
3 20250415 200000 327708425 24250 24250 24250 24250 0
4 20250415 195900 327708425 24250 24250 24250 24250 0
5 20250415 195800 327708425 24250 24250 24250 24250 0
6 20250415 195700 327708425 24250 24250 24250 24250 0
7 20250415 195600 327708425 24250 24250 24250 24250 0
8 20250415 195500 327708425 24250 24250 24250 24250 0
9 20250415 195400 327708425 24250 24250 24250 24250 0
10 20250415 195300 327708425 24250 24250 24250 24250 0
11 20250415 195200 327708425 24250 24250 24250 24250 0
12 20250415 195100 327708425 24250 24250 24250 24250 0
13 20250415 195000 327708425 24250 24250 24250 24250 0
14 20250415 194900 327708425 24250 24250 24250 24250 0
15 20250415 194800 327708425 24250 24250 24250 24250 0
16 20250415 194700 327708425 24250 24250 24250 24250 0
17 20250415 194600 327708425 24250 24250 24250 24250 0
18 20250415 194500 327708425 24250 24250 24250 24250 0
19 20250415 194400 327708425 24250 24250 24250 24250 0
20 20250415 194300 327708425 24250 24250 24250 24250 0
21 20250415 194200 327708425 24250 24250 24250 24250 0
22 20250415 194100 327708425 24250 24250 24250 24250 0
23 20250415 194000 327708425 24250 24250 24250 24250 0
24 20250415 193900 327708425 24250 24250 24250 24250 0
25 20250415 193800 327708425 24250 24250 24250 24250 0
26 20250415 193700 327708425 24250 24250 24250 24250 0
27 20250415 193600 327708425 24250 24250 24250 24250 0
28 20250415 193500 327708425 24250 24250 24250 24250 0
29 20250415 193400 327708425 24250 24250 24250 24250 0
30 20250415 193300 327708425 24250 24250 24250 24250 0
31 20250415 193200 327708425 24250 24250 24250 24250 0
32 20250415 193100 327708425 24250 24250 24250 24250 84
33 20250415 193000 327708425 24250 24250 24250 24250 0
34 20250415 192900 327708425 24250 24250 24250 24250 0
35 20250415 192800 327708425 24250 24250 24250 24250 0
36 20250415 192700 327708425 24250 24250 24250 24250 0
37 20250415 192600 327708425 24250 24250 24250 24250 0
38 20250415 192500 327708425 24250 24250 24250 24250 0
39 20250415 192400 327708425 24250 24250 24250 24250 0
40 20250415 192300 327708425 24250 24250 24250 24250 0
41 20250415 192200 327708425 24250 24250 24250 24250 0
42 20250415 192100 327708425 24250 24250 24250 24250 0
43 20250415 192000 327708425 24250 24250 24250 24250 0
44 20250415 191900 327708425 24250 24250 24250 24250 0
45 20250415 191800 327708425 24250 24250 24250 24250 0
46 20250415 191700 327708425 24250 24250 24250 24250 0
47 20250415 191600 327708425 24250 24250 24250 24250 0
48 20250415 191500 327708425 24250 24250 24250 24250 0
49 20250415 191400 327708425 24250 24250 24250 24250 0
50 20250415 191300 327708425 24250 24250 24250 24250 0
51 20250415 191200 327708425 24250 24250 24250 24250 0
52 20250415 191100 327708425 24250 24250 24250 24250 0
53 20250415 191000 327708425 24250 24250 24250 24250 0
54 20250415 190900 327708425 24250 24250 24250 24250 0
55 20250415 190800 327708425 24250 24250 24250 24250 0
56 20250415 190700 327708425 24250 24250 24250 24250 0
57 20250415 190600 327708425 24250 24250 24250 24250 0
58 20250415 190500 327708425 24250 24250 24250 24250 0
59 20250415 190400 327708425 24250 24250 24250 24250 0
60 20250415 190300 327708425 24250 24250 24250 24250 0
61 20250415 190200 327708425 24250 24250 24250 24250 0
62 20250415 190100 327708425 24250 24250 24250 24250 84
63 20250415 190000 327708425 24250 24250 24250 24250 0
64 20250415 185900 327708425 24250 24250 24250 24250 0
65 20250415 185800 327708425 24250 24250 24250 24250 0
66 20250415 185700 327708425 24250 24250 24250 24250 0
67 20250415 185600 327708425 24250 24250 24250 24250 0
68 20250415 185500 327708425 24250 24250 24250 24250 0
69 20250415 185400 327708425 24250 24250 24250 24250 0
70 20250415 185300 327708425 24250 24250 24250 24250 0
71 20250415 185200 327708425 24250 24250 24250 24250 0
72 20250415 185100 327708425 24250 24250 24250 24250 0
73 20250415 185000 327708425 24250 24250 24250 24250 0
74 20250415 184900 327708425 24250 24250 24250 24250 0
75 20250415 184800 327708425 24250 24250 24250 24250 0
76 20250415 184700 327708425 24250 24250 24250 24250 0
77 20250415 184600 327708425 24250 24250 24250 24250 0
78 20250415 184500 327708425 24250 24250 24250 24250 0
79 20250415 184400 327708425 24250 24250 24250 24250 0
80 20250415 184300 327708425 24250 24250 24250 24250 0
81 20250415 184200 327708425 24250 24250 24250 24250 0
82 20250415 184100 327708425 24250 24250 24250 24250 0
83 20250415 184000 327708425 24250 24250 24250 24250 0
84 20250415 183900 327708425 24250 24250 24250 24250 0
85 20250415 183800 327708425 24250 24250 24250 24250 0
86 20250415 183700 327708425 24250 24250 24250 24250 0
87 20250415 183600 327708425 24250 24250 24250 24250 0
88 20250415 183500 327708425 24250 24250 24250 24250 0
89 20250415 183400 327708425 24250 24250 24250 24250 0
90 20250415 183300 327708425 24250 24250 24250 24250 0
91 20250415 183200 327708425 24250 24250 24250 24250 0
92 20250415 183100 327708425 24250 24250 24250 24250 84
93 20250415 183000 327708425 24250 24250 24250 24250 0
94 20250415 182900 327708425 24250 24250 24250 24250 0
95 20250415 182800 327708425 24250 24250 24250 24250 0
96 20250415 182700 327708425 24250 24250 24250 24250 0
97 20250415 182600 327708425 24250 24250 24250 24250 0
98 20250415 182500 327708425 24250 24250 24250 24250 0
99 20250415 182400 327708425 24250 24250 24250 24250 0
100 20250415 182300 327708425 24250 24250 24250 24250 0
101 20250415 182200 327708425 24250 24250 24250 24250 0
102 20250415 182100 327708425 24250 24250 24250 24250 0
103 20250415 182000 327708425 24250 24250 24250 24250 0
104 20250415 181900 327708425 24250 24250 24250 24250 0
105 20250415 181800 327708425 24250 24250 24250 24250 0
106 20250415 181700 327708425 24250 24250 24250 24250 0
107 20250415 181600 327708425 24250 24250 24250 24250 0
108 20250415 181500 327708425 24250 24250 24250 24250 0
109 20250415 181400 327708425 24250 24250 24250 24250 0
110 20250415 181300 327708425 24250 24250 24250 24250 0
111 20250415 181200 327708425 24250 24250 24250 24250 0
112 20250415 181100 327708425 24250 24250 24250 24250 0
113 20250415 181000 327708425 24250 24250 24250 24250 0
114 20250415 180900 327708425 24250 24250 24250 24250 0
115 20250415 180800 327708425 24250 24250 24250 24250 0
116 20250415 180700 327708425 24250 24250 24250 24250 0
117 20250415 180600 327708425 24250 24250 24250 24250 0
118 20250415 180500 327708425 24250 24250 24250 24250 0
119 20250415 180400 327708425 24250 24250 24250 24250 0
120 20250415 180300 327708425 24250 24250 24250 24250 0
121 20250415 180200 327708425 24250 24250 24250 24250 0
122 20250415 180100 327708425 24250 24250 24250 24250 84
123 20250415 180000 327708425 24250 24250 24250 24250 0
124 20250415 175900 327708425 24250 24250 24250 24250 0
125 20250415 175800 327708425 24250 24250 24250 24250 0
126 20250415 175700 327708425 24250 24250 24250 24250 0
127 20250415 175600 327708425 24250 24250 24250 24250 0
128 20250415 175500 327708425 24250 24250 24250 24250 0
129 20250415 175400 327708425 24250 24250 24250 24250 0
130 20250415 175300 327708425 24250 24250 24250 24250 0
131 20250415 175200 327708425 24250 24250 24250 24250 0
132 20250415 175100 327708425 24250 24250 24250 24250 0
133 20250415 175000 327708425 24250 24250 24250 24250 0
134 20250415 174900 327708425 24250 24250 24250 24250 0
135 20250415 174800 327708425 24250 24250 24250 24250 0
136 20250415 174700 327708425 24250 24250 24250 24250 0
137 20250415 174600 327708425 24250 24250 24250 24250 0
138 20250415 174500 327708425 24250 24250 24250 24250 0
139 20250415 174400 327708425 24250 24250 24250 24250 0
140 20250415 174300 327708425 24250 24250 24250 24250 0
141 20250415 174200 327708425 24250 24250 24250 24250 0
142 20250415 174100 327708425 24250 24250 24250 24250 0
143 20250415 174000 327708425 24250 24250 24250 24250 0
144 20250415 173900 327708425 24250 24250 24250 24250 0
145 20250415 173800 327708425 24250 24250 24250 24250 0
146 20250415 173700 327708425 24250 24250 24250 24250 0
147 20250415 173600 327708425 24250 24250 24250 24250 0
148 20250415 173500 327708425 24250 24250 24250 24250 0
149 20250415 173400 327708425 24250 24250 24250 24250 0
150 20250415 173300 327708425 24250 24250 24250 24250 0
151 20250415 173200 327708425 24250 24250 24250 24250 0
152 20250415 173100 327708425 24250 24250 24250 24250 84
153 20250415 173000 327708425 24250 24250 24250 24250 0
154 20250415 172900 327708425 24250 24250 24250 24250 0
155 20250415 172800 327708425 24250 24250 24250 24250 0
156 20250415 172700 327708425 24250 24250 24250 24250 0
157 20250415 172600 327708425 24250 24250 24250 24250 0
158 20250415 172500 327708425 24250 24250 24250 24250 0
159 20250415 172400 327708425 24250 24250 24250 24250 0
160 20250415 172300 327708425 24250 24250 24250 24250 0
161 20250415 172200 327708425 24250 24250 24250 24250 0
162 20250415 172100 327708425 24250 24250 24250 24250 0
163 20250415 172000 327708425 24250 24250 24250 24250 0
164 20250415 171900 327708425 24250 24250 24250 24250 0
165 20250415 171800 327708425 24250 24250 24250 24250 0
166 20250415 171700 327708425 24250 24250 24250 24250 0
167 20250415 171600 327708425 24250 24250 24250 24250 0
168 20250415 171500 327708425 24250 24250 24250 24250 0
169 20250415 171400 327708425 24250 24250 24250 24250 0
170 20250415 171300 327708425 24250 24250 24250 24250 0
171 20250415 171200 327708425 24250 24250 24250 24250 0
172 20250415 171100 327708425 24250 24250 24250 24250 0
173 20250415 171000 327708425 24250 24250 24250 24250 0
174 20250415 170900 327708425 24250 24250 24250 24250 0
175 20250415 170800 327708425 24250 24250 24250 24250 0
176 20250415 170700 327708425 24250 24250 24250 24250 0
177 20250415 170600 327708425 24250 24250 24250 24250 0
178 20250415 170500 327708425 24250 24250 24250 24250 0
179 20250415 170400 327708425 24250 24250 24250 24250 0
180 20250415 170300 327708425 24250 24250 24250 24250 0
181 20250415 170200 327708425 24250 24250 24250 24250 0
182 20250415 170100 327708425 24250 24250 24250 24250 84
183 20250415 170000 327708425 24250 24250 24250 24250 0
184 20250415 165900 327708425 24250 24250 24250 24250 0
185 20250415 165800 327708425 24250 24250 24250 24250 0
186 20250415 165700 327708425 24250 24250 24250 24250 0
187 20250415 165600 327708425 24250 24250 24250 24250 0
188 20250415 165500 327708425 24250 24250 24250 24250 0
189 20250415 165400 327708425 24250 24250 24250 24250 0
190 20250415 165300 327708425 24250 24250 24250 24250 0
191 20250415 165200 327708425 24250 24250 24250 24250 0
192 20250415 165100 327708425 24250 24250 24250 24250 0
193 20250415 165000 327708425 24250 24250 24250 24250 0
194 20250415 164900 327708425 24250 24250 24250 24250 0
195 20250415 164800 327708425 24250 24250 24250 24250 0
196 20250415 164700 327708425 24250 24250 24250 24250 0
197 20250415 164600 327708425 24250 24250 24250 24250 0
198 20250415 164500 327708425 24250 24250 24250 24250 0
199 20250415 164400 327708425 24250 24250 24250 24250 0
200 20250415 164300 327708425 24250 24250 24250 24250 0
201 20250415 164200 327708425 24250 24250 24250 24250 0
202 20250415 164100 327708425 24250 24250 24250 24250 0
203 20250415 164000 327708425 24250 24250 24250 24250 0
204 20250415 163900 327708425 24250 24250 24250 24250 0
205 20250415 163800 327708425 24250 24250 24250 24250 0
206 20250415 163700 327708425 24250 24250 24250 24250 0
207 20250415 163600 327708425 24250 24250 24250 24250 0
208 20250415 163500 327708425 24250 24250 24250 24250 0
209 20250415 163400 327708425 24250 24250 24250 24250 0
210 20250415 163300 327708425 24250 24250 24250 24250 0
211 20250415 163200 327708425 24250 24250 24250 24250 0
212 20250415 163100 327708425 24250 24250 24250 24250 84
213 20250415 163000 327708425 24250 24250 24250 24250 0
214 20250415 162900 327708425 24250 24250 24250 24250 0
215 20250415 162800 327708425 24250 24250 24250 24250 0
216 20250415 162700 327708425 24250 24250 24250 24250 0
217 20250415 162600 327708425 24250 24250 24250 24250 0
218 20250415 162500 327708425 24250 24250 24250 24250 0
219 20250415 162400 327708425 24250 24250 24250 24250 0
220 20250415 162300 327708425 24250 24250 24250 24250 0
221 20250415 162200 327708425 24250 24250 24250 24250 0
222 20250415 162100 327708425 24250 24250 24250 24250 0
223 20250415 162000 327708425 24250 24250 24250 24250 0
224 20250415 161900 327708425 24250 24250 24250 24250 0
225 20250415 161800 327708425 24250 24250 24250 24250 0
226 20250415 161700 327708425 24250 24250 24250 24250 0
227 20250415 161600 327708425 24250 24250 24250 24250 0
228 20250415 161500 327708425 24250 24250 24250 24250 0
229 20250415 161400 327708425 24250 24250 24250 24250 0
230 20250415 161300 327708425 24250 24250 24250 24250 0
231 20250415 161200 327708425 24250 24250 24250 24250 0
232 20250415 161100 327708425 24250 24250 24250 24250 0
233 20250415 161000 327708425 24250 24250 24250 24250 0
234 20250415 160900 327708425 24250 24250 24250 24250 0
235 20250415 160800 327708425 24250 24250 24250 24250 0
236 20250415 160700 327708425 24250 24250 24250 24250 0
237 20250415 160600 327708425 24250 24250 24250 24250 0
238 20250415 160500 327708425 24250 24250 24250 24250 0
239 20250415 160400 327708425 24250 24250 24250 24250 0
240 20250415 160300 327708425 24250 24250 24250 24250 0
241 20250415 160200 327708425 24250 24250 24250 24250 0
242 20250415 160100 327708425 24250 24250 24250 24250 84
243 20250415 160000 327708425 24250 24250 24250 24250 0
244 20250415 155900 327708425 24250 24250 24250 24250 0
245 20250415 155800 327708425 24250 24250 24250 24250 0
246 20250415 155700 327708425 24250 24250 24250 24250 0
247 20250415 155600 327708425 24250 24250 24250 24250 0
248 20250415 155500 327708425 24250 24250 24250 24250 0
249 20250415 155400 327708425 24250 24250 24250 24250 0
250 20250415 155300 327708425 24250 24250 24250 24250 0
251 20250415 155200 327708425 24250 24250 24250 24250 0
252 20250415 155100 327708425 24250 24250 24250 24250 0
253 20250415 155000 327708425 24250 24250 24250 24250 0
254 20250415 154900 327708425 24250 24250 24250 24250 0
255 20250415 154800 327708425 24250 24250 24250 24250 0
256 20250415 154700 327708425 24250 24250 24250 24250 0
257 20250415 154600 327708425 24250 24250 24250 24250 0
258 20250415 154500 327708425 24250 24250 24250 24250 0
259 20250415 154400 327708425 24250 24250 24250 24250 0
260 20250415 154300 327708425 24250 24250 24250 24250 0
261 20250415 154200 327708425 24250 24250 24250 24250 0
262 20250415 154100 327708425 24250 24250 24250 24250 0
263 20250415 154000 327708425 24250 24250 24250 24250 0
264 20250415 153900 327708425 24250 24250 24250 24250 0
265 20250415 153800 327708425 24250 24250 24250 24250 0
266 20250415 153700 327708425 24250 24250 24250 24250 0
267 20250415 153600 327708425 24250 24250 24250 24250 0
268 20250415 153500 327708425 24250 24250 24250 24250 0
269 20250415 153400 327708425 24250 24250 24250 24250 0
270 20250415 153300 327708425 24250 24250 24250 24250 0
271 20250415 153200 327708425 24250 24250 24250 24250 0
272 20250415 153100 327708425 24250 24250 24250 24250 84
273 20250415 153000 327708425 24250 24250 24250 24250 84
274 20250415 152900 325671425 24450 24450 24450 24450 0
275 20250415 152800 325671425 24450 24450 24450 24450 0
276 20250415 152700 325671425 24450 24450 24450 24450 0
277 20250415 152600 325671425 24450 24450 24450 24450 0
278 20250415 152500 325671425 24450 24450 24450 24450 0
279 20250415 152400 325671425 24450 24450 24450 24450 0
280 20250415 152300 325671425 24450 24450 24450 24450 0
281 20250415 152200 325671425 24450 24450 24450 24450 0
282 20250415 152100 325671425 24450 24450 24450 24450 0
283 20250415 152000 325671425 24450 24450 24450 24450 0
284 20250415 151900 325671425 24450 24350 24450 24350 610
285 20250415 151800 310784275 24350 24200 24350 24200 256
286 20250415 151700 304570625 24150 24150 24150 24150 1
287 20250415 151600 304546475 24150 24150 24150 24150 151
288 20250415 151500 300899825 24150 24150 24150 24150 0
289 20250415 151400 300899825 24150 24250 24300 24150 91
290 20250415 151300 298698075 24250 24200 24250 24150 122
291 20250415 151200 295745525 24200 24200 24200 24200 5
292 20250415 151100 295624525 24250 24250 24250 24250 0
293 20250415 151000 295624525 24250 24250 24250 24250 1
294 20250415 150900 295600275 24200 24200 24200 24200 0
295 20250415 150800 295600275 24200 24200 24200 24200 0
296 20250415 150700 295600275 24200 24200 24200 24200 0
297 20250415 150600 295600275 24200 24175 24200 24175 50
298 20250415 150500 294391475 24200 24200 24200 24200 0
299 20250415 150400 294391475 24200 24200 24200 24200 2
300 20250415 150300 294343075 24150 24150 24150 24150 7
301 20250415 150200 294174025 24225 24225 24225 24225 1
302 20250415 150100 294149800 24300 24300 24300 24300 0
303 20250415 150000 294149800 24300 24300 24300 24300 0
304 20250415 145900 294149800 24300 24300 24300 24300 0
305 20250415 145800 294149800 24300 24300 24300 24300 0
306 20250415 145700 294149800 24300 24300 24300 24300 0
307 20250415 145600 294149800 24300 24300 24300 24300 0
308 20250415 145500 294149800 24300 24300 24300 24300 0
309 20250415 145400 294149800 24300 24300 24300 24300 0
310 20250415 145300 294149800 24300 24300 24300 24300 0
311 20250415 145200 294149800 24300 24300 24300 24300 0
312 20250415 145100 294149800 24300 24300 24300 24300 9
313 20250415 145000 293931100 24300 24300 24300 24300 0
314 20250415 144900 293931100 24300 24300 24300 24300 37
315 20250415 144800 293032000 24300 24300 24300 24300 55
316 20250415 144700 291695500 24300 24300 24350 24300 287
317 20250415 144600 284717350 24300 24300 24300 24300 104
318 20250415 144500 282190150 24300 24300 24300 24300 51
319 20250415 144400 280950850 24300 24300 24300 24300 3
320 20250415 144300 280877950 24350 24350 24350 24350 0
321 20250415 144200 280877950 24350 24350 24350 24350 0
322 20250415 144100 280877950 24350 24350 24350 24350 0
323 20250415 144000 280877950 24350 24350 24350 24350 20
324 20250415 143900 280390950 24300 24250 24300 24250 412
325 20250415 143800 270379950 24250 24250 24250 24250 0
326 20250415 143700 270379950 24250 24150 24250 24150 1493
327 20250415 143600 234260050 24150 24150 24150 24150 0
328 20250415 143500 234260050 24150 24150 24150 24150 0
329 20250415 143400 234260050 24150 24150 24150 24150 0
330 20250415 143300 234260050 24150 24150 24150 24150 0
331 20250415 143200 234260050 24150 24150 24150 24150 0
332 20250415 143100 234260050 24150 24150 24150 24150 169
333 20250415 143000 230178700 24150 24150 24150 24150 2
334 20250415 142900 230130400 24150 24150 24150 24150 6
335 20250415 142800 229985500 24150 24150 24150 24150 81
336 20250415 142700 228029350 24150 24200 24200 24150 6
337 20250415 142600 227884250 24150 24150 24150 24150 2
338 20250415 142500 227835950 24150 24150 24150 24150 2
339 20250415 142400 227787650 24150 24150 24150 24150 1
340 20250415 142300 227763500 24150 24150 24150 24150 2
341 20250415 142200 227715200 24150 24150 24150 24150 1
342 20250415 142100 227691050 24150 24150 24150 24150 9
343 20250415 142000 227473700 24150 24150 24150 24150 11
344 20250415 141900 227208050 24150 24100 24150 24100 14
345 20250415 141800 226870000 24150 24150 24150 24150 1
346 20250415 141700 226845850 24150 24000 24150 24000 79
347 20250415 141600 224938200 24050 24050 24050 24050 11
348 20250415 141500 224673650 24000 24000 24000 24000 2
349 20250415 141400 224625650 24000 24000 24000 24000 1
350 20250415 141300 224601650 24000 24000 24150 24000 138
351 20250415 141200 221275800 24000 24000 24000 24000 1
352 20250415 141100 221251800 24000 24000 24000 24000 1
353 20250415 141000 221227800 24000 24000 24000 24000 3
354 20250415 140900 221155800 24000 24000 24000 24000 1
355 20250415 140800 221131800 24000 24000 24000 24000 2
356 20250415 140700 221083800 24000 24000 24000 24000 1
357 20250415 140600 221059800 24000 24000 24000 24000 2
358 20250415 140500 221011800 24000 24000 24000 24000 1
359 20250415 140400 220987800 24000 24000 24000 24000 2
360 20250415 140300 220939800 24000 24000 24000 24000 11
361 20250415 140200 220675800 24000 24000 24000 24000 2
362 20250415 140100 220627800 24000 24000 24000 24000 1
363 20250415 140000 220603800 24000 24050 24050 24000 46
364 20250415 135900 219497650 24050 24050 24050 24050 9
365 20250415 135800 219281200 24050 24050 24050 24050 8
366 20250415 135700 219088800 24050 24050 24050 24050 3
367 20250415 135600 219016650 24050 24050 24050 24050 2
368 20250415 135500 218968550 24050 24050 24050 24050 1
369 20250415 135400 218944500 24050 24050 24050 24050 2
370 20250415 135300 218896400 24050 24050 24050 24050 1
371 20250415 135200 218872350 24050 24050 24050 24050 4
372 20250415 135100 218776150 24050 24050 24050 24050 3
373 20250415 135000 218704000 24050 24050 24050 24050 2
374 20250415 134900 218655900 24050 24050 24050 24050 2
375 20250415 134800 218607800 24050 24050 24050 24050 1
376 20250415 134700 218583750 24050 24050 24050 24050 2
377 20250415 134600 218535650 24050 24050 24050 24050 1
378 20250415 134500 218511600 24050 24050 24050 24050 2
379 20250415 134400 218463500 24100 24150 24150 24000 12
380 20250415 134300 218173900 24100 24100 24100 24100 2
381 20250415 134200 218125700 24100 24100 24100 24100 28
382 20250415 134100 217450900 24100 24100 24100 24100 3
383 20250415 134000 217378600 24100 24100 24100 24100 1
384 20250415 133900 217354500 24100 24000 24100 24000 119
385 20250415 133800 214486700 24000 24000 24000 24000 1
386 20250415 133700 214462700 24000 24000 24000 24000 12
387 20250415 133600 214174700 24000 24000 24000 24000 1
388 20250415 133500 214150700 24000 24000 24000 24000 1
389 20250415 133400 214126700 24000 24000 24000 24000 27
390 20250415 133300 213478700 24000 24000 24000 24000 1
391 20250415 133200 213454700 24000 24000 24000 24000 72
392 20250415 133100 211726700 24100 24000 24100 24000 2
393 20250415 133000 211678600 24000 24000 24100 24000 3
394 20250415 132900 211606500 24000 24000 24000 24000 1
395 20250415 132800 211582500 24000 24000 24000 24000 2
396 20250415 132700 211534500 24000 24000 24000 24000 1
397 20250415 132600 211510500 24000 24000 24000 24000 2
398 20250415 132500 211462500 24000 24000 24000 24000 1
399 20250415 132400 211438500 24050 24000 24050 24000 48
400 20250415 132300 210286300 24000 24000 24000 24000 1
401 20250415 132200 210262300 24000 24050 24050 24000 109
402 20250415 132100 207646150 24050 24050 24050 24050 0
403 20250415 132000 207646150 24050 24050 24050 24050 24
404 20250415 131900 207068950 24050 24050 24050 24050 0
405 20250415 131800 207068950 24050 24050 24050 24050 0
406 20250415 131700 207068950 24050 24050 24050 24050 0
407 20250415 131600 207068950 24050 24050 24050 24050 0
408 20250415 131500 207068950 24050 24050 24050 24050 0
409 20250415 131400 207068950 24050 24050 24050 24050 1
410 20250415 131300 207044900 24050 24050 24050 24050 0
411 20250415 131200 207044900 24050 24050 24050 24050 7
412 20250415 131100 206876550 24050 24050 24050 24050 0
413 20250415 131000 206876550 24050 24050 24050 24000 150
414 20250415 130900 203273750 24100 24100 24100 24100 0
415 20250415 130800 203273750 24100 24100 24100 24100 15
416 20250415 130700 202912250 24150 24150 24150 24150 1
417 20250415 130600 202888100 24050 24050 24050 24050 0
418 20250415 130500 202888100 24050 24050 24050 24050 25
419 20250415 130400 202286850 24050 24050 24050 24050 0
420 20250415 130300 202286850 24050 24050 24050 24050 7
421 20250415 130200 202118500 24050 24050 24050 24050 36
422 20250415 130100 201252700 24050 24050 24050 24050 0
423 20250415 130000 201252700 24050 24050 24050 24050 1
424 20250415 125900 201228650 24150 24150 24150 24150 62
425 20250415 125800 199731350 24150 24150 24150 24150 35
426 20250415 125700 198886100 24150 24150 24150 24150 2
427 20250415 125600 198837800 24150 24150 24150 24150 51
428 20250415 125500 197606150 24150 24150 24150 24150 5
429 20250415 125400 197485400 24150 24150 24150 24150 0
430 20250415 125300 197485400 24150 24150 24150 24150 0
431 20250415 125200 197485400 24150 24150 24150 24150 10
432 20250415 125100 197243900 24150 24150 24150 24150 0
433 20250415 125000 197243900 24150 24150 24150 24150 3
434 20250415 124900 197171450 24150 24150 24150 24150 0
435 20250415 124800 197171450 24150 24150 24150 24150 0
436 20250415 124700 197171450 24150 24150 24150 24150 1
437 20250415 124600 197147300 24150 24150 24150 24150 0
438 20250415 124500 197147300 24150 24150 24150 24150 0
439 20250415 124400 197147300 24150 24150 24150 24150 0
440 20250415 124300 197147300 24150 24150 24150 24150 0
441 20250415 124200 197147300 24150 24150 24150 24150 1
442 20250415 124100 197123150 24200 24200 24200 24200 0
443 20250415 124000 197123150 24200 24200 24200 24200 0
444 20250415 123900 197123150 24200 24200 24200 24200 0
445 20250415 123800 197123150 24200 24200 24200 24200 0
446 20250415 123700 197123150 24200 24200 24200 24200 0
447 20250415 123600 197123150 24200 24200 24200 24200 0
448 20250415 123500 197123150 24200 24200 24200 24200 0
449 20250415 123400 197123150 24200 24200 24200 24200 0
450 20250415 123300 197123150 24200 24200 24200 24200 0
451 20250415 123200 197123150 24200 24150 24200 24150 340
452 20250415 123100 188895550 24075 24075 24075 24075 0
453 20250415 123000 188895550 24075 24075 24075 24075 0
454 20250415 122900 188895550 24075 24075 24075 24075 4
455 20250415 122800 188799250 24050 24050 24050 24050 0
456 20250415 122700 188799250 24050 24050 24050 24050 0
457 20250415 122600 188799250 24050 24050 24050 24050 1
458 20250415 122500 188775200 24100 24100 24100 24100 0
459 20250415 122400 188775200 24100 24100 24100 24100 0
460 20250415 122300 188775200 24100 24100 24100 24100 0
461 20250415 122200 188775200 24100 24100 24100 24100 0
462 20250415 122100 188775200 24100 24100 24100 24100 0
463 20250415 122000 188775200 24100 24200 24200 24100 20
464 20250415 121900 188292700 24200 24200 24200 24200 0
465 20250415 121800 188292700 24200 24200 24200 24200 0
466 20250415 121700 188292700 24200 24200 24200 24200 0
467 20250415 121600 188292700 24200 24200 24200 24200 0
468 20250415 121500 188292700 24200 24100 24200 24100 34
469 20250415 121400 187471900 24200 24200 24200 24200 0
470 20250415 121300 187471900 24200 24200 24200 24200 13
471 20250415 121200 187157300 24150 24150 24150 24150 159
472 20250415 121100 183317450 24100 24100 24100 24100 0
473 20250415 121000 183317450 24100 24100 24100 24100 10
474 20250415 120900 183076450 24100 24100 24100 24100 22
475 20250415 120800 182546250 24100 24100 24100 24100 0
476 20250415 120700 182546250 24100 24100 24100 24100 2
477 20250415 120600 182498050 24100 24100 24100 24100 10
478 20250415 120500 182257050 24100 24100 24100 24100 0
479 20250415 120400 182257050 24100 24100 24100 24100 0
480 20250415 120300 182257050 24100 24100 24100 24100 0
481 20250415 120200 182257050 24100 24100 24100 24100 0
482 20250415 120100 182257050 24100 24100 24100 24100 0
483 20250415 120000 182257050 24100 24100 24100 24100 1
484 20250415 115900 182232950 24150 24150 24150 24150 0
485 20250415 115800 182232950 24150 24150 24150 24150 0
486 20250415 115700 182232950 24150 24100 24150 24100 264
487 20250415 115600 175870450 24100 24100 24100 24100 0
488 20250415 115500 175870450 24100 24100 24100 24100 0
489 20250415 115400 175870450 24100 24100 24100 24100 21
490 20250415 115300 175364350 24100 24100 24100 24100 0
491 20250415 115200 175364350 24100 24100 24100 24100 0
492 20250415 115100 175364350 24100 24100 24100 24100 1
493 20250415 115000 175340250 24100 24100 24100 24100 0
494 20250415 114900 175340250 24100 24100 24100 24100 0
495 20250415 114800 175340250 24100 24100 24100 24100 0
496 20250415 114700 175340250 24100 24100 24100 24100 0
497 20250415 114600 175340250 24100 24100 24100 24100 0
498 20250415 114500 175340250 24100 24100 24100 24100 0
499 20250415 114400 175340250 24100 24100 24100 24100 1
500 20250415 114300 175316150 24100 24100 24100 24100 0
501 20250415 114200 175316150 24100 24100 24100 24100 0
502 20250415 114100 175316150 24100 24100 24100 24100 7
503 20250415 114000 175147450 24100 24100 24100 24100 0
504 20250415 113900 175147450 24100 24100 24100 24100 0
505 20250415 113800 175147450 24100 24100 24100 24100 1
506 20250415 113700 175123350 24000 24000 24000 24000 0
507 20250415 113600 175123350 24000 24000 24000 24000 0
508 20250415 113500 175123350 24000 24000 24000 24000 0
509 20250415 113400 175123350 24000 24000 24000 24000 0
510 20250415 113300 175123350 24000 24000 24000 24000 0
511 20250415 113200 175123350 24000 24000 24000 24000 0
512 20250415 113100 175123350 24000 24000 24000 24000 54
513 20250415 113000 173827350 24100 24100 24100 24100 0
514 20250415 112900 173827350 24100 24100 24100 24100 3
515 20250415 112800 173755050 24050 24050 24050 24050 1
516 20250415 112700 173731000 24100 24100 24100 24100 0
517 20250415 112600 173731000 24100 24100 24100 24100 0
518 20250415 112500 173731000 24100 24100 24100 24100 0
519 20250415 112400 173731000 24100 24100 24100 24100 0
520 20250415 112300 173731000 24100 24100 24100 24100 2
521 20250415 112200 173682800 24100 24100 24100 24100 1
522 20250415 112100 173658700 24050 24050 24050 24050 0
523 20250415 112000 173658700 24050 24050 24050 24050 0
524 20250415 111900 173658700 24050 24050 24050 24050 0
525 20250415 111800 173658700 24050 24050 24050 24050 0
526 20250415 111700 173658700 24050 24050 24050 24050 0
527 20250415 111600 173658700 24050 24050 24050 24050 0
528 20250415 111500 173658700 24050 24050 24050 24050 0
529 20250415 111400 173658700 24050 24050 24050 24050 15
530 20250415 111300 173297950 24050 24050 24050 24050 0
531 20250415 111200 173297950 24050 24050 24050 24050 1
532 20250415 111100 173273900 24050 24050 24050 24050 0
533 20250415 111000 173273900 24050 24125 24125 24050 3
534 20250415 110900 173201625 24100 24100 24100 24100 0
535 20250415 110800 173201625 24100 24100 24100 24100 1
536 20250415 110700 173177525 24100 24100 24100 24100 0
537 20250415 110600 173177525 24100 24100 24100 24100 0
538 20250415 110500 173177525 24100 24100 24100 24100 2
539 20250415 110400 173129325 24100 23950 24100 23950 107
540 20250415 110300 170551025 24050 24050 24050 24050 2
541 20250415 110200 170502925 24050 24050 24050 24050 0
542 20250415 110100 170502925 24050 24050 24050 24050 0
543 20250415 110000 170502925 24050 24000 24050 24000 554
544 20250415 105900 157206875 24000 24000 24000 24000 0
545 20250415 105800 157206875 24000 24000 24000 24000 0
546 20250415 105700 157206875 24000 24000 24000 24000 1
547 20250415 105600 157182875 24000 24000 24000 24000 20
548 20250415 105500 156702875 24000 24000 24000 24000 6
549 20250415 105400 156558875 24000 24000 24000 24000 6
550 20250415 105300 156414875 24100 24100 24100 24100 1
551 20250415 105200 156390775 24150 24150 24150 24150 0
552 20250415 105100 156390775 24150 24150 24150 24150 0
553 20250415 105000 156390775 24150 24150 24150 24150 0
554 20250415 104900 156390775 24150 24150 24150 24150 0
555 20250415 104800 156390775 24150 24150 24150 24150 1
556 20250415 104700 156366625 24250 24250 24250 24250 0
557 20250415 104600 156366625 24250 24250 24250 24250 0
558 20250415 104500 156366625 24250 24100 24250 24100 50
559 20250415 104400 155155275 24100 24100 24100 24100 0
560 20250415 104300 155155275 24100 24000 24100 24000 53
561 20250415 104200 153882975 24000 24000 24000 24000 0
562 20250415 104100 153882975 24000 24000 24000 24000 17
563 20250415 104000 153474975 24100 24100 24100 24100 4
564 20250415 103900 153378575 24150 24150 24150 24150 3
565 20250415 103800 153306125 24250 24250 24250 24250 0
566 20250415 103700 153306125 24250 24100 24250 24100 201
567 20250415 103600 148441975 24100 23800 24100 23800 1010
568 20250415 103500 124217075 23800 23800 23800 23800 0
569 20250415 103400 124217075 23800 23800 23800 23800 2
570 20250415 103300 124169475 23700 23700 23700 23700 3
571 20250415 103200 124098375 23700 23700 23700 23700 3
572 20250415 103100 124027275 23800 23800 23800 23800 0
573 20250415 103000 124027275 23800 23800 23800 23800 23
574 20250415 102900 123479875 23800 23800 23800 23800 10
575 20250415 102800 123241875 23800 23800 23800 23800 11
576 20250415 102700 122980075 23800 23800 23800 23800 1
577 20250415 102600 122956275 23800 23750 23800 23750 6
578 20250415 102500 122813725 23700 23700 23700 23700 0
579 20250415 102400 122813725 23700 23700 23700 23700 20
580 20250415 102300 122339725 23700 23700 23700 23700 3
581 20250415 102200 122268625 23700 23700 23700 23700 3
582 20250415 102100 122197525 23700 23750 23750 23700 2
583 20250415 102000 122150075 23750 23700 23750 23700 228
584 20250415 101900 116746425 23750 23750 23750 23750 11
585 20250415 101800 116485175 23750 23750 23750 23750 2
586 20250415 101700 116437675 23750 23750 23750 23750 2
587 20250415 101600 116390175 23750 23750 23750 23700 42
588 20250415 101500 115393425 23800 23800 23800 23800 6
589 20250415 101400 115250625 23800 23900 23900 23800 105
590 20250415 101300 112751125 23900 23900 23900 23900 0
591 20250415 101200 112751125 23900 23800 23900 23800 12
592 20250415 101100 112465425 23800 23800 23900 23800 415
593 20250415 101000 102573125 23800 23800 23800 23800 0
594 20250415 100900 102573125 23800 23700 23800 23650 4
595 20250415 100800 102478325 23700 23700 23700 23700 21
596 20250415 100700 101980625 23700 23700 23700 23700 2
597 20250415 100600 101933225 23700 23700 23700 23700 0
598 20250415 100500 101933225 23700 23750 23750 23700 78
599 20250415 100400 100084175 23800 23750 23800 23750 11
600 20250415 100300 99822425 23800 23700 23800 23700 76
601 20250415 100200 98020125 23700 23800 23800 23700 3
602 20250415 100100 97948925 23700 23700 23700 23700 9
603 20250415 100000 97735625 23700 23700 23700 23700 3
604 20250415 095900 97664525 23700 23700 23700 23700 100
605 20250415 095800 95294525 23700 23700 23700 23700 0
606 20250415 095700 95294525 23700 23700 23700 23700 1
607 20250415 095600 95270825 23700 23700 23700 23700 0
608 20250415 095500 95270825 23700 23700 23700 23700 0
609 20250415 095400 95270825 23700 23700 23700 23700 5
610 20250415 095300 95152325 23700 23700 23700 23700 4
611 20250415 095200 95057525 23700 23800 23800 23700 3
612 20250415 095100 94986325 23700 23700 23700 23700 1
613 20250415 095000 94962625 23700 23700 23700 23700 1
614 20250415 094900 94938925 23700 23700 23700 23700 0
615 20250415 094800 94938925 23700 23800 23800 23700 23
616 20250415 094700 94393725 23800 23800 23800 23800 0
617 20250415 094600 94393725 23800 23800 23800 23800 14
618 20250415 094500 94060525 23800 23650 23800 23650 5
619 20250415 094400 93941975 23800 23700 23800 23700 254
620 20250415 094300 87920675 23700 23700 23750 23700 45
621 20250415 094200 86854125 23700 23700 23700 23700 5
622 20250415 094100 86735625 23700 23700 23700 23700 0
623 20250415 094000 86735625 23700 23800 23800 23700 4
624 20250415 093900 86640525 23800 23750 23800 23750 76
625 20250415 093800 84832025 23800 23700 23800 23700 7
626 20250415 093700 84665825 23850 23850 23850 23850 50
627 20250415 093600 83473325 23700 23700 23700 23700 120
628 20250415 093500 80629325 23800 23800 23800 23800 73
629 20250415 093400 78891925 23650 23650 23650 23650 5
630 20250415 093300 78773675 23600 23600 23600 23600 1
631 20250415 093200 78750075 23650 23650 23650 23650 23
632 20250415 093100 78206125 23650 23650 23650 23650 0
633 20250415 093000 78206125 23650 23650 23650 23650 20
634 20250415 092900 77733125 23650 23800 23800 23650 51
635 20250415 092800 76519475 23800 23750 23800 23750 2
636 20250415 092700 76471925 23700 23700 23800 23700 31
637 20250415 092600 75735175 23700 23600 23700 23600 53
638 20250415 092500 74479375 23550 23600 23600 23550 18
639 20250415 092400 74055175 23700 23700 23700 23700 0
640 20250415 092300 74055175 23700 23700 23700 23700 100
641 20250415 092200 71685175 23650 23600 23650 23600 14
642 20250415 092100 71354725 23550 23550 23550 23550 0
643 20250415 092000 71354725 23550 23550 23550 23550 6
644 20250415 091900 71213425 23600 23600 23600 23600 6
645 20250415 091800 71071825 23550 23550 23550 23550 0
646 20250415 091700 71071825 23550 23700 23700 23550 104
647 20250415 091600 68607275 23700 23600 23800 23600 22
648 20250415 091500 68085875 23800 23550 23800 23500 170
649 20250415 091400 64062300 23550 23600 23600 23550 18
650 20250415 091300 63638350 23550 23600 23600 23550 64
651 20250415 091200 62128100 23650 23650 23650 23650 309
652 20250415 091100 54820250 23750 23750 23750 23750 2
653 20250415 091000 54772750 23750 23650 23750 23650 64
654 20250415 090900 53259050 23750 23650 23750 23650 53
655 20250415 090800 52001700 23650 23600 23650 23500 452
656 20250415 090700 41331550 23600 23650 23700 23500 98
657 20250415 090600 39024700 23650 23700 23700 23650 231
658 20250415 090500 33551350 23850 23650 23850 23600 30
659 20250415 090400 32841600 23800 23500 23800 23500 238
660 20250415 090300 27206800 23500 23600 23700 23400 536
661 20250415 090200 14591550 23600 23600 23650 23550 31
662 20250415 090100 13859250 23600 23800 23800 23550 138
663 20250415 090000 10591800 23800 23800 23800 23800 441