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

666
137400/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,200400,6439659100,40750,40750,40750,40750,3504
20250415,200300,6439659100,40750,40750,40750,40750,0
20250415,200200,6439659100,40750,40750,40750,40750,0
20250415,200100,6439659100,40750,40750,40750,40750,0
20250415,200000,6439659100,40750,40750,40750,40750,0
20250415,195900,6439659100,40750,40750,40750,40750,0
20250415,195800,6439659100,40750,40750,40750,40750,0
20250415,195700,6439659100,40750,40750,40750,40750,0
20250415,195600,6439659100,40750,40750,40750,40750,0
20250415,195500,6439659100,40750,40750,40750,40750,0
20250415,195400,6439659100,40750,40750,40750,40750,0
20250415,195300,6439659100,40750,40750,40750,40750,0
20250415,195200,6439659100,40750,40750,40750,40750,0
20250415,195100,6439659100,40750,40750,40750,40750,0
20250415,195000,6439659100,40750,40750,40750,40750,0
20250415,194900,6439659100,40750,40750,40750,40750,0
20250415,194800,6439659100,40750,40750,40750,40750,0
20250415,194700,6439659100,40750,40750,40750,40750,0
20250415,194600,6439659100,40750,40750,40750,40750,0
20250415,194500,6439659100,40750,40750,40750,40750,0
20250415,194400,6439659100,40750,40750,40750,40750,0
20250415,194300,6439659100,40750,40750,40750,40750,0
20250415,194200,6439659100,40750,40750,40750,40750,0
20250415,194100,6439659100,40750,40750,40750,40750,0
20250415,194000,6439659100,40750,40750,40750,40750,0
20250415,193900,6439659100,40750,40750,40750,40750,0
20250415,193800,6439659100,40750,40750,40750,40750,0
20250415,193700,6439659100,40750,40750,40750,40750,0
20250415,193600,6439659100,40750,40750,40750,40750,0
20250415,193500,6439659100,40750,40750,40750,40750,0
20250415,193400,6439659100,40750,40750,40750,40750,3504
20250415,193300,6439659100,40750,40750,40750,40750,0
20250415,193200,6439659100,40750,40750,40750,40750,0
20250415,193100,6439659100,40750,40750,40750,40750,0
20250415,193000,6439659100,40750,40750,40750,40750,0
20250415,192900,6439659100,40750,40750,40750,40750,0
20250415,192800,6439659100,40750,40750,40750,40750,0
20250415,192700,6439659100,40750,40750,40750,40750,0
20250415,192600,6439659100,40750,40750,40750,40750,0
20250415,192500,6439659100,40750,40750,40750,40750,0
20250415,192400,6439659100,40750,40750,40750,40750,0
20250415,192300,6439659100,40750,40750,40750,40750,0
20250415,192200,6439659100,40750,40750,40750,40750,0
20250415,192100,6439659100,40750,40750,40750,40750,0
20250415,192000,6439659100,40750,40750,40750,40750,0
20250415,191900,6439659100,40750,40750,40750,40750,0
20250415,191800,6439659100,40750,40750,40750,40750,0
20250415,191700,6439659100,40750,40750,40750,40750,0
20250415,191600,6439659100,40750,40750,40750,40750,0
20250415,191500,6439659100,40750,40750,40750,40750,0
20250415,191400,6439659100,40750,40750,40750,40750,0
20250415,191300,6439659100,40750,40750,40750,40750,0
20250415,191200,6439659100,40750,40750,40750,40750,0
20250415,191100,6439659100,40750,40750,40750,40750,0
20250415,191000,6439659100,40750,40750,40750,40750,0
20250415,190900,6439659100,40750,40750,40750,40750,0
20250415,190800,6439659100,40750,40750,40750,40750,0
20250415,190700,6439659100,40750,40750,40750,40750,0
20250415,190600,6439659100,40750,40750,40750,40750,0
20250415,190500,6439659100,40750,40750,40750,40750,0
20250415,190400,6439659100,40750,40750,40750,40750,3504
20250415,190300,6439659100,40750,40750,40750,40750,0
20250415,190200,6439659100,40750,40750,40750,40750,0
20250415,190100,6439659100,40750,40750,40750,40750,0
20250415,190000,6439659100,40750,40750,40750,40750,0
20250415,185900,6439659100,40750,40750,40750,40750,0
20250415,185800,6439659100,40750,40750,40750,40750,0
20250415,185700,6439659100,40750,40750,40750,40750,0
20250415,185600,6439659100,40750,40750,40750,40750,0
20250415,185500,6439659100,40750,40750,40750,40750,0
20250415,185400,6439659100,40750,40750,40750,40750,0
20250415,185300,6439659100,40750,40750,40750,40750,0
20250415,185200,6439659100,40750,40750,40750,40750,0
20250415,185100,6439659100,40750,40750,40750,40750,0
20250415,185000,6439659100,40750,40750,40750,40750,0
20250415,184900,6439659100,40750,40750,40750,40750,0
20250415,184800,6439659100,40750,40750,40750,40750,0
20250415,184700,6439659100,40750,40750,40750,40750,0
20250415,184600,6439659100,40750,40750,40750,40750,0
20250415,184500,6439659100,40750,40750,40750,40750,0
20250415,184400,6439659100,40750,40750,40750,40750,0
20250415,184300,6439659100,40750,40750,40750,40750,0
20250415,184200,6439659100,40750,40750,40750,40750,0
20250415,184100,6439659100,40750,40750,40750,40750,0
20250415,184000,6439659100,40750,40750,40750,40750,0
20250415,183900,6439659100,40750,40750,40750,40750,0
20250415,183800,6439659100,40750,40750,40750,40750,0
20250415,183700,6439659100,40750,40750,40750,40750,0
20250415,183600,6439659100,40750,40750,40750,40750,0
20250415,183500,6439659100,40750,40750,40750,40750,0
20250415,183400,6439659100,40750,40750,40750,40750,3504
20250415,183300,6439659100,40750,40750,40750,40750,0
20250415,183200,6439659100,40750,40750,40750,40750,0
20250415,183100,6439659100,40750,40750,40750,40750,0
20250415,183000,6439659100,40750,40750,40750,40750,0
20250415,182900,6439659100,40750,40750,40750,40750,0
20250415,182800,6439659100,40750,40750,40750,40750,0
20250415,182700,6439659100,40750,40750,40750,40750,0
20250415,182600,6439659100,40750,40750,40750,40750,0
20250415,182500,6439659100,40750,40750,40750,40750,0
20250415,182400,6439659100,40750,40750,40750,40750,0
20250415,182300,6439659100,40750,40750,40750,40750,0
20250415,182200,6439659100,40750,40750,40750,40750,0
20250415,182100,6439659100,40750,40750,40750,40750,0
20250415,182000,6439659100,40750,40750,40750,40750,0
20250415,181900,6439659100,40750,40750,40750,40750,0
20250415,181800,6439659100,40750,40750,40750,40750,0
20250415,181700,6439659100,40750,40750,40750,40750,0
20250415,181600,6439659100,40750,40750,40750,40750,0
20250415,181500,6439659100,40750,40750,40750,40750,0
20250415,181400,6439659100,40750,40750,40750,40750,0
20250415,181300,6439659100,40750,40750,40750,40750,0
20250415,181200,6439659100,40750,40750,40750,40750,0
20250415,181100,6439659100,40750,40750,40750,40750,0
20250415,181000,6439659100,40750,40750,40750,40750,0
20250415,180900,6439659100,40750,40750,40750,40750,0
20250415,180800,6439659100,40750,40750,40750,40750,0
20250415,180700,6439659100,40750,40750,40750,40750,0
20250415,180600,6439659100,40750,40750,40750,40750,0
20250415,180500,6439659100,40750,40750,40750,40750,0
20250415,180400,6439659100,40750,40750,40750,40750,3504
20250415,180300,6439659100,40750,40750,40750,40750,0
20250415,180200,6439659100,40750,40750,40750,40750,0
20250415,180100,6439659100,40750,40750,40750,40750,0
20250415,180000,6439659100,40750,40750,40750,40750,0
20250415,175900,6439659100,40750,40750,40750,40750,0
20250415,175800,6439659100,40750,40750,40750,40750,0
20250415,175700,6439659100,40750,40750,40750,40750,0
20250415,175600,6439659100,40750,40750,40750,40750,0
20250415,175500,6439659100,40750,40750,40750,40750,0
20250415,175400,6439659100,40750,40750,40750,40750,0
20250415,175300,6439659100,40750,40750,40750,40750,0
20250415,175200,6439659100,40750,40750,40750,40750,0
20250415,175100,6439659100,40750,40750,40750,40750,0
20250415,175000,6439659100,40750,40750,40750,40750,0
20250415,174900,6439659100,40750,40750,40750,40750,0
20250415,174800,6439659100,40750,40750,40750,40750,0
20250415,174700,6439659100,40750,40750,40750,40750,0
20250415,174600,6439659100,40750,40750,40750,40750,0
20250415,174500,6439659100,40750,40750,40750,40750,0
20250415,174400,6439659100,40750,40750,40750,40750,0
20250415,174300,6439659100,40750,40750,40750,40750,0
20250415,174200,6439659100,40750,40750,40750,40750,0
20250415,174100,6439659100,40750,40750,40750,40750,0
20250415,174000,6439659100,40750,40750,40750,40750,0
20250415,173900,6439659100,40750,40750,40750,40750,0
20250415,173800,6439659100,40750,40750,40750,40750,0
20250415,173700,6439659100,40750,40750,40750,40750,0
20250415,173600,6439659100,40750,40750,40750,40750,0
20250415,173500,6439659100,40750,40750,40750,40750,0
20250415,173400,6439659100,40750,40750,40750,40750,3504
20250415,173300,6439659100,40750,40750,40750,40750,0
20250415,173200,6439659100,40750,40750,40750,40750,0
20250415,173100,6439659100,40750,40750,40750,40750,0
20250415,173000,6439659100,40750,40750,40750,40750,0
20250415,172900,6439659100,40750,40750,40750,40750,0
20250415,172800,6439659100,40750,40750,40750,40750,0
20250415,172700,6439659100,40750,40750,40750,40750,0
20250415,172600,6439659100,40750,40750,40750,40750,0
20250415,172500,6439659100,40750,40750,40750,40750,0
20250415,172400,6439659100,40750,40750,40750,40750,0
20250415,172300,6439659100,40750,40750,40750,40750,0
20250415,172200,6439659100,40750,40750,40750,40750,0
20250415,172100,6439659100,40750,40750,40750,40750,0
20250415,172000,6439659100,40750,40750,40750,40750,0
20250415,171900,6439659100,40750,40750,40750,40750,0
20250415,171800,6439659100,40750,40750,40750,40750,0
20250415,171700,6439659100,40750,40750,40750,40750,0
20250415,171600,6439659100,40750,40750,40750,40750,0
20250415,171500,6439659100,40750,40750,40750,40750,0
20250415,171400,6439659100,40750,40750,40750,40750,0
20250415,171300,6439659100,40750,40750,40750,40750,0
20250415,171200,6439659100,40750,40750,40750,40750,0
20250415,171100,6439659100,40750,40750,40750,40750,0
20250415,171000,6439659100,40750,40750,40750,40750,0
20250415,170900,6439659100,40750,40750,40750,40750,0
20250415,170800,6439659100,40750,40750,40750,40750,0
20250415,170700,6439659100,40750,40750,40750,40750,0
20250415,170600,6439659100,40750,40750,40750,40750,0
20250415,170500,6439659100,40750,40750,40750,40750,0
20250415,170400,6439659100,40750,40750,40750,40750,3504
20250415,170300,6439659100,40750,40750,40750,40750,0
20250415,170200,6439659100,40750,40750,40750,40750,0
20250415,170100,6439659100,40750,40750,40750,40750,0
20250415,170000,6439659100,40750,40750,40750,40750,0
20250415,165900,6439659100,40750,40750,40750,40750,0
20250415,165800,6439659100,40750,40750,40750,40750,0
20250415,165700,6439659100,40750,40750,40750,40750,0
20250415,165600,6439659100,40750,40750,40750,40750,0
20250415,165500,6439659100,40750,40750,40750,40750,0
20250415,165400,6439659100,40750,40750,40750,40750,0
20250415,165300,6439659100,40750,40750,40750,40750,0
20250415,165200,6439659100,40750,40750,40750,40750,0
20250415,165100,6439659100,40750,40750,40750,40750,0
20250415,165000,6439659100,40750,40750,40750,40750,0
20250415,164900,6439659100,40750,40750,40750,40750,0
20250415,164800,6439659100,40750,40750,40750,40750,0
20250415,164700,6439659100,40750,40750,40750,40750,0
20250415,164600,6439659100,40750,40750,40750,40750,0
20250415,164500,6439659100,40750,40750,40750,40750,0
20250415,164400,6439659100,40750,40750,40750,40750,0
20250415,164300,6439659100,40750,40750,40750,40750,0
20250415,164200,6439659100,40750,40750,40750,40750,0
20250415,164100,6439659100,40750,40750,40750,40750,0
20250415,164000,6439659100,40750,40750,40750,40750,0
20250415,163900,6439659100,40750,40750,40750,40750,0
20250415,163800,6439659100,40750,40750,40750,40750,0
20250415,163700,6439659100,40750,40750,40750,40750,0
20250415,163600,6439659100,40750,40750,40750,40750,0
20250415,163500,6439659100,40750,40750,40750,40750,0
20250415,163400,6439659100,40750,40750,40750,40750,3504
20250415,163300,6439659100,40750,40750,40750,40750,0
20250415,163200,6439659100,40750,40750,40750,40750,0
20250415,163100,6439659100,40750,40750,40750,40750,0
20250415,163000,6439659100,40750,40750,40750,40750,0
20250415,162900,6439659100,40750,40750,40750,40750,0
20250415,162800,6439659100,40750,40750,40750,40750,0
20250415,162700,6439659100,40750,40750,40750,40750,0
20250415,162600,6439659100,40750,40750,40750,40750,0
20250415,162500,6439659100,40750,40750,40750,40750,0
20250415,162400,6439659100,40750,40750,40750,40750,0
20250415,162300,6439659100,40750,40750,40750,40750,0
20250415,162200,6439659100,40750,40750,40750,40750,0
20250415,162100,6439659100,40750,40750,40750,40750,0
20250415,162000,6439659100,40750,40750,40750,40750,0
20250415,161900,6439659100,40750,40750,40750,40750,0
20250415,161800,6439659100,40750,40750,40750,40750,0
20250415,161700,6439659100,40750,40750,40750,40750,0
20250415,161600,6439659100,40750,40750,40750,40750,0
20250415,161500,6439659100,40750,40750,40750,40750,0
20250415,161400,6439659100,40750,40750,40750,40750,0
20250415,161300,6439659100,40750,40750,40750,40750,0
20250415,161200,6439659100,40750,40750,40750,40750,0
20250415,161100,6439659100,40750,40750,40750,40750,0
20250415,161000,6439659100,40750,40750,40750,40750,0
20250415,160900,6439659100,40750,40750,40750,40750,0
20250415,160800,6439659100,40750,40750,40750,40750,0
20250415,160700,6439659100,40750,40750,40750,40750,0
20250415,160600,6439659100,40750,40750,40750,40750,0
20250415,160500,6439659100,40750,40750,40750,40750,0
20250415,160400,6439659100,40750,40750,40750,40750,3504
20250415,160300,6439659100,40750,40750,40750,40750,0
20250415,160200,6439659100,40750,40750,40750,40750,0
20250415,160100,6439659100,40750,40750,40750,40750,0
20250415,160000,6439659100,40750,40750,40750,40750,0
20250415,155900,6439659100,40750,40750,40750,40750,0
20250415,155800,6439659100,40750,40750,40750,40750,0
20250415,155700,6439659100,40750,40750,40750,40750,0
20250415,155600,6439659100,40750,40750,40750,40750,0
20250415,155500,6439659100,40750,40750,40750,40750,0
20250415,155400,6439659100,40750,40750,40750,40750,0
20250415,155300,6439659100,40750,40750,40750,40750,0
20250415,155200,6439659100,40750,40750,40750,40750,0
20250415,155100,6439659100,40750,40750,40750,40750,0
20250415,155000,6439659100,40750,40750,40750,40750,0
20250415,154900,6439659100,40750,40750,40750,40750,0
20250415,154800,6439659100,40750,40750,40750,40750,0
20250415,154700,6439659100,40750,40750,40750,40750,0
20250415,154600,6439659100,40750,40750,40750,40750,0
20250415,154500,6439659100,40750,40750,40750,40750,0
20250415,154400,6439659100,40750,40750,40750,40750,0
20250415,154300,6439659100,40750,40750,40750,40750,0
20250415,154200,6439659100,40750,40750,40750,40750,0
20250415,154100,6439659100,40750,40750,40750,40750,0
20250415,154000,6439659100,40750,40750,40750,40750,0
20250415,153900,6439659100,40750,40750,40750,40750,0
20250415,153800,6439659100,40750,40750,40750,40750,0
20250415,153700,6439659100,40750,40750,40750,40750,0
20250415,153600,6439659100,40750,40750,40750,40750,0
20250415,153500,6439659100,40750,40750,40750,40750,0
20250415,153400,6439659100,40750,40750,40750,40750,3504
20250415,153300,6439659100,40750,40750,40750,40750,0
20250415,153200,6439659100,40750,40750,40750,40750,0
20250415,153100,6439659100,40750,40750,40750,40750,0
20250415,153000,6439659100,40750,40750,40750,40750,3504
20250415,152900,6296871100,40750,40750,40750,40750,0
20250415,152800,6296871100,40750,40750,40750,40750,0
20250415,152700,6296871100,40750,40750,40750,40750,0
20250415,152600,6296871100,40750,40750,40750,40750,0
20250415,152500,6296871100,40750,40750,40750,40750,0
20250415,152400,6296871100,40750,40750,40750,40750,0
20250415,152300,6296871100,40750,40750,40750,40750,0
20250415,152200,6296871100,40750,40750,40750,40750,0
20250415,152100,6296871100,40750,40750,40750,40750,0
20250415,152000,6296871100,40750,40750,40750,40750,0
20250415,151900,6296871100,40750,40750,40800,40750,765
20250415,151800,6265676800,40750,40800,40800,40750,286
20250415,151700,6254013550,40750,40800,40800,40750,561
20250415,151600,6231146800,40750,40750,40800,40750,107
20250415,151500,6226782550,40750,40800,40800,40750,727
20250415,151400,6197122275,40800,40800,40850,40800,169
20250415,151300,6190223075,40800,40800,40850,40800,501
20250415,151200,6169773275,40800,40850,40850,40800,219
20250415,151100,6160829175,40850,40800,40850,40800,355
20250415,151000,6146343925,40800,40850,40850,40800,964
20250415,150900,6107010675,40850,40850,40850,40800,116
20250415,150800,6102272975,40800,40850,40850,40800,365
20250415,150700,6087365925,40850,40850,40850,40800,1858
20250415,150600,6011473175,40850,40850,40850,40850,60
20250415,150500,6009022175,40850,40800,40850,40800,391
20250415,150400,5993050375,40850,40850,40850,40800,219
20250415,150300,5984106975,40800,40800,40850,40800,200
20250415,150200,5975941350,40825,40850,40850,40800,111
20250415,150100,5971408300,40850,40800,40850,40800,268
20250415,150000,5960469750,40850,40800,40850,40800,64
20250415,145900,5957857550,40800,40850,40850,40800,4
20250415,145800,5957694250,40800,40850,40850,40800,8
20250415,145700,5957367700,40850,40850,40850,40850,406
20250415,145600,5940782600,40850,40875,40900,40850,105
20250415,145500,5936489400,40850,40850,40900,40850,174
20250415,145400,5929379600,40850,40900,40900,40850,63
20250415,145300,5926802950,40900,40850,40900,40850,53
20250415,145200,5924635575,40850,40875,40900,40850,46
20250415,145100,5922754350,40900,40900,40900,40900,3
20250415,145000,5922631650,40900,40850,40900,40850,13
20250415,144900,5922100000,40850,40900,40900,40850,32
20250415,144800,5920791700,40900,40900,40900,40900,101
20250415,144700,5916660800,40900,40900,40900,40900,0
20250415,144600,5916660800,40900,40900,40900,40900,62
20250415,144500,5914125000,40900,40900,40950,40850,1157
20250415,144400,5866826275,40900,40900,40900,40900,140
20250415,144300,5861100275,40950,40900,40950,40900,176
20250415,144200,5853898625,40950,40850,40950,40850,2768
20250415,144100,5740744725,40850,40850,40850,40850,28
20250415,144000,5739600925,40800,40850,40850,40800,49
20250415,143900,5737599775,40825,40850,40850,40800,92
20250415,143800,5733843125,40850,40850,40850,40850,52
20250415,143700,5731718925,40800,40800,40800,40800,0
20250415,143600,5731718925,40800,40800,40800,40800,30
20250415,143500,5730494925,40800,40850,40850,40800,492
20250415,143400,5710418975,40850,40850,40850,40850,124
20250415,143300,5705353575,40850,40800,40850,40800,61
20250415,143200,5702862825,40850,40800,40850,40800,132
20250415,143100,5697473175,40800,40800,40800,40800,26
20250415,143000,5696412375,40850,40750,40850,40750,144
20250415,142900,5690535925,40750,40750,40750,40750,1
20250415,142800,5690495175,40800,40800,40800,40800,521
20250415,142700,5669238375,40800,40800,40800,40800,99
20250415,142600,5665199175,40800,40800,40800,40750,328
20250415,142500,5651829475,40800,40800,40800,40800,68
20250415,142400,5649055075,40750,40800,40800,40750,15
20250415,142300,5648443225,40800,40800,40800,40800,45
20250415,142200,5646607225,40800,40800,40800,40800,123
20250415,142100,5641588825,40800,40800,40800,40800,135
20250415,142000,5636080825,40800,40800,40800,40800,130
20250415,141900,5630776825,40800,40800,40800,40800,80
20250415,141800,5627512825,40750,40775,40850,40750,339
20250415,141700,5613682000,40775,40775,40775,40775,1
20250415,141600,5613641225,40750,40800,40850,40750,923
20250415,141500,5575989575,40750,40800,40800,40750,255
20250415,141400,5565596725,40800,40750,40800,40750,14
20250415,141300,5565025950,40750,40650,40800,40650,328
20250415,141200,5551652750,40650,40750,40750,40650,179
20250415,141100,5544367400,40700,40650,40750,40650,918
20250415,141000,5507008550,40625,40625,40625,40625,0
20250415,140900,5507008550,40625,40625,40625,40625,0
20250415,140800,5507008550,40625,40625,40625,40625,1
20250415,140700,5506967925,40600,40600,40600,40600,80
20250415,140600,5503719925,40600,40600,40600,40600,99
20250415,140500,5499700525,40600,40600,40600,40600,21
20250415,140400,5498847925,40600,40600,40600,40600,1
20250415,140300,5498807325,40600,40600,40600,40600,36
20250415,140200,5497345725,40600,40600,40600,40600,353
20250415,140100,5483013925,40600,40600,40600,40600,32
20250415,140000,5481714725,40550,40550,40550,40550,52
20250415,135900,5479606125,40600,40600,40600,40600,25
20250415,135800,5478591125,40600,40600,40600,40600,56
20250415,135700,5476317525,40600,40600,40600,40600,336
20250415,135600,5462675925,40600,40600,40600,40600,2
20250415,135500,5462594725,40550,40550,40550,40550,1
20250415,135400,5462554175,40600,40600,40600,40600,19
20250415,135300,5461782775,40550,40600,40600,40550,112
20250415,135200,5457237975,40600,40550,40600,40550,411
20250415,135100,5440562425,40550,40550,40550,40525,160
20250415,135000,5434074475,40550,40550,40550,40550,4
20250415,134900,5433912275,40550,40550,40550,40550,163
20250415,134800,5427302625,40600,40600,40600,40600,178
20250415,134700,5420075825,40600,40600,40600,40600,0
20250415,134600,5420075825,40600,40600,40600,40600,4
20250415,134500,5419913425,40600,40600,40600,40600,131
20250415,134400,5414594825,40600,40600,40600,40550,536
20250415,134300,5392834225,40600,40650,40650,40600,443
20250415,134200,5374847925,40650,40650,40650,40650,306
20250415,134100,5362409025,40700,40700,40700,40700,8
20250415,134000,5362083425,40650,40650,40650,40650,37
20250415,133900,5360579375,40650,40650,40700,40650,122
20250415,133800,5355619925,40650,40650,40700,40650,1031
20250415,133700,5313664825,40650,40675,40700,40650,538
20250415,133600,5291785725,40700,40700,40700,40700,9
20250415,133500,5291419425,40700,40700,40700,40700,29
20250415,133400,5290239125,40700,40725,40725,40675,224
20250415,133300,5281124025,40700,40700,40700,40700,266
20250415,133200,5270297825,40750,40700,40750,40700,31
20250415,133100,5269034875,40700,40700,40700,40700,16
20250415,133000,5268383675,40700,40700,40700,40700,17
20250415,132900,5267691775,40750,40750,40750,40750,23
20250415,132800,5266754525,40750,40750,40750,40725,142
20250415,132700,5260968050,40800,40800,40800,40800,2
20250415,132600,5260886450,40750,40750,40750,40750,14
20250415,132500,5260315950,40800,40800,40800,40800,38
20250415,132400,5258765550,40750,40750,40800,40750,46
20250415,132300,5256889300,40750,40800,40800,40750,14
20250415,132200,5256318750,40750,40750,40750,40750,54
20250415,132100,5254118250,40750,40750,40750,40750,1266
20250415,132000,5202528750,40750,40700,40750,40700,68
20250415,131900,5199757875,40750,40700,40750,40700,48
20250415,131800,5197802575,40750,40750,40750,40750,5
20250415,131700,5197598825,40700,40750,40750,40700,37
20250415,131600,5196092325,40750,40750,40750,40750,2
20250415,131500,5196010825,40700,40700,40750,40700,278
20250415,131400,5184695425,40750,40750,40750,40750,23
20250415,131300,5183758175,40750,40700,40750,40700,88
20250415,131200,5180175975,40750,40700,40750,40700,52
20250415,131100,5178059375,40700,40700,40700,40700,3
20250415,131000,5177937275,40750,40700,40750,40700,24
20250415,130900,5176960175,40750,40700,40750,40700,141
20250415,130800,5171221175,40700,40750,40750,40700,22
20250415,130700,5170325725,40750,40750,40750,40750,65
20250415,130600,5167676975,40750,40750,40750,40750,121
20250415,130500,5162746225,40750,40750,40750,40750,51
20250415,130400,5160667975,40750,40750,40750,40750,271
20250415,130300,5149624725,40750,40750,40750,40750,192
20250415,130200,5141800725,40750,40750,40750,40750,78
20250415,130100,5138622225,40750,40750,40750,40750,14
20250415,130000,5138051725,40750,40750,40750,40750,46
20250415,125900,5136177225,40750,40750,40750,40750,0
20250415,125800,5136177225,40750,40750,40750,40750,102
20250415,125700,5132020725,40750,40750,40800,40750,143
20250415,125600,5126193425,40750,40750,40750,40750,77
20250415,125500,5123055675,40750,40750,40750,40750,0
20250415,125400,5123055675,40750,40750,40750,40750,2
20250415,125300,5122974175,40750,40750,40750,40750,50
20250415,125200,5120936675,40750,40750,40750,40750,12
20250415,125100,5120447675,40750,40750,40800,40750,359
20250415,125000,5105816775,40800,40775,40800,40775,11
20250415,124900,5105368000,40800,40800,40800,40800,74
20250415,124800,5102348800,40800,40800,40800,40800,0
20250415,124700,5102348800,40800,40750,40800,40750,64
20250415,124600,5099737750,40800,40800,40800,40800,1
20250415,124500,5099696950,40800,40750,40800,40750,627
20250415,124400,5074115450,40800,40800,40800,40750,71
20250415,124300,5071219350,40750,40700,40750,40700,89
20250415,124200,5067593550,40800,40800,40800,40800,0
20250415,124100,5067593550,40800,40750,40800,40725,581
20250415,124000,5043916675,40725,40725,40725,40725,12
20250415,123900,5043427975,40725,40700,40725,40700,21
20250415,123800,5042573025,40700,40700,40700,40700,101
20250415,123700,5038462325,40700,40700,40700,40700,20
20250415,123600,5037648325,40700,40700,40700,40700,109
20250415,123500,5033212025,40750,40750,40750,40750,0
20250415,123400,5033212025,40750,40750,40750,40750,164
20250415,123300,5026529025,40700,40700,40700,40700,8
20250415,123200,5026203425,40700,40700,40700,40700,338
20250415,123100,5012446825,40700,40700,40700,40700,60
20250415,123000,5010004825,40700,40675,40750,40650,332
20250415,122900,4996495750,40700,40700,40700,40700,17
20250415,122800,4995803850,40700,40650,40750,40650,1171
20250415,122700,4948182600,40600,40600,40600,40600,17
20250415,122600,4947492400,40600,40600,40600,40600,23
20250415,122500,4946558600,40600,40600,40650,40600,107
20250415,122400,4942212950,40600,40625,40625,40600,25
20250415,122300,4941197925,40600,40600,40600,40600,55
20250415,122200,4938964925,40600,40600,40600,40600,5
20250415,122100,4938761925,40600,40600,40600,40600,0
20250415,122000,4938761925,40600,40600,40600,40600,502
20250415,121900,4918380725,40600,40600,40650,40600,313
20250415,121800,4905672875,40550,40550,40600,40550,182
20250415,121700,4898292725,40550,40450,40600,40450,669
20250415,121600,4871165025,40550,40550,40550,40550,0
20250415,121500,4871165025,40550,40450,40550,40450,108
20250415,121400,4866790825,40500,40500,40500,40500,0
20250415,121300,4866790825,40500,40500,40500,40500,102
20250415,121200,4862659825,40500,40500,40500,40500,10
20250415,121100,4862254825,40500,40400,40550,40400,1459
20250415,121000,4803223875,40450,40400,40450,40400,519
20250415,120900,4782256225,40450,40500,40500,40450,92
20250415,120800,4778534775,40450,40450,40450,40450,13
20250415,120700,4778008925,40500,40450,40500,40450,118
20250415,120600,4773235775,40500,40500,40500,40500,17
20250415,120500,4772547275,40450,40450,40450,40450,4
20250415,120400,4772385475,40450,40450,40450,40450,56
20250415,120300,4770120275,40450,40475,40500,40450,112
20250415,120200,4765587400,40500,40500,40500,40500,304
20250415,120100,4753275400,40450,40525,40525,40450,723
20250415,120000,4724003475,40550,40550,40550,40550,0
20250415,115900,4724003475,40550,40550,40550,40550,0
20250415,115800,4724003475,40550,40550,40550,40550,3
20250415,115700,4723881825,40550,40550,40550,40550,664
20250415,115600,4696956625,40550,40550,40550,40550,18
20250415,115500,4696226725,40550,40600,40600,40550,147
20250415,115400,4690260625,40600,40600,40600,40600,19
20250415,115300,4689489225,40600,40600,40600,40600,263
20250415,115200,4678811425,40600,40650,40650,40600,657
20250415,115100,4652132725,40650,40650,40650,40600,61
20250415,115000,4649654075,40650,40650,40650,40650,27
20250415,114900,4648556525,40650,40650,40650,40650,0
20250415,114800,4648556525,40650,40650,40700,40650,170
20250415,114700,4641645325,40700,40700,40700,40700,3
20250415,114600,4641523225,40700,40600,40700,40600,1013
20250415,114500,4600352825,40600,40600,40600,40600,27
20250415,114400,4599256625,40600,40600,40600,40600,240
20250415,114300,4589512625,40600,40650,40650,40600,25
20250415,114200,4588496625,40650,40600,40650,40600,116
20250415,114100,4583781825,40600,40600,40600,40600,64
20250415,114000,4581183425,40600,40600,40650,40600,2254
20250415,113900,4489608575,40650,40650,40650,40650,11
20250415,113800,4489161425,40650,40650,40650,40625,485
20250415,113700,4469446275,40650,40650,40675,40650,124
20250415,113600,4464405650,40650,40650,40650,40650,73
20250415,113500,4461438200,40650,40700,40700,40650,445
20250415,113400,4443342600,40700,40700,40750,40700,868
20250415,113300,4408013900,40700,40750,40775,40700,1395
20250415,113200,4351171775,40800,40800,40800,40800,630
20250415,113100,4325467775,40800,40800,40800,40800,218
20250415,113000,4316573375,40800,40850,40850,40800,191
20250415,112900,4308780525,40850,40850,40850,40800,671
20250415,112800,4281380825,40850,40850,40850,40800,384
20250415,112700,4265697325,40800,40900,40900,40800,1417
20250415,112600,4207838475,40900,40900,40900,40900,353
20250415,112500,4193400775,40950,41000,41000,40950,783
20250415,112400,4161336325,41000,40950,41000,40950,1926
20250415,112300,4082372375,41000,41000,41000,40950,66
20250415,112200,4079669125,40950,40950,40950,40950,786
20250415,112100,4047482425,40950,41000,41000,40950,301
20250415,112000,4035155825,40950,41000,41000,40950,670
20250415,111900,4007718125,41000,40950,41000,40900,244
20250415,111800,3997725025,40950,40950,40950,40900,746
20250415,111700,3967195925,40950,40950,40950,40950,76
20250415,111600,3964083725,40950,40950,41000,40900,650
20250415,111500,3937466525,40950,40950,40950,40950,322
20250415,111400,3924280625,40950,40900,40950,40900,478
20250415,111300,3904707225,40950,40950,40950,40900,71
20250415,111200,3901800225,40950,40900,40950,40900,1123
20250415,111100,3855854575,40850,40900,40900,40850,337
20250415,111000,3842079700,40900,40850,40900,40850,17
20250415,110900,3841384450,40900,40900,40900,40850,160
20250415,110800,3834845400,40900,40900,40900,40800,17
20250415,110700,3834151200,40850,40850,40850,40800,562
20250415,110600,3811195200,40800,40850,40850,40800,14
20250415,110500,3810623925,40850,40850,40850,40800,220
20250415,110400,3801646625,40850,40850,40850,40850,44
20250415,110300,3799849225,40850,40850,40900,40850,86
20250415,110200,3796335975,40850,40850,40850,40825,115
20250415,110100,3791638475,40850,40850,40850,40800,417
20250415,110000,3774612675,40900,40850,40900,40850,26
20250415,105900,3773549425,40850,40850,40850,40800,459
20250415,105800,3754801275,40900,40850,40900,40850,106
20250415,105700,3750470725,40850,40800,40850,40800,103
20250415,105600,3746263325,40850,40900,40900,40800,279
20250415,105500,3734872675,40900,40900,40950,40900,117
20250415,105400,3730086825,40900,40850,40950,40850,581
20250415,105300,3706328925,40900,40950,40950,40850,667
20250415,105200,3679043575,40950,40800,40950,40800,4556
20250415,105100,3492682625,40800,40800,40850,40800,203
20250415,105000,3484390575,40850,40800,40850,40800,1026
20250415,104900,3442503725,40800,40750,40800,40750,1211
20250415,104800,3393101925,40750,40700,40750,40700,124
20250415,104700,3388050725,40750,40750,40750,40700,148
20250415,104600,3382019925,40750,40750,40750,40750,13
20250415,104500,3381490175,40700,40750,40750,40700,184
20250415,104400,3374001325,40700,40700,40700,40675,94
20250415,104300,3370175550,40650,40650,40650,40650,0
20250415,104200,3370175550,40650,40650,40700,40650,724
20250415,104100,3340742800,40650,40650,40650,40625,28
20250415,104000,3339604625,40650,40700,40700,40650,807
20250415,103900,3306794725,40700,40700,40700,40700,8
20250415,103800,3306469125,40700,40650,40700,40650,22
20250415,103700,3305574675,40650,40650,40650,40650,217
20250415,103600,3296753625,40600,40650,40650,40600,42
20250415,103500,3295047825,40650,40650,40650,40650,205
20250415,103400,3286714575,40600,40650,40650,40600,16
20250415,103300,3286064675,40650,40650,40650,40650,101
20250415,103200,3281959025,40650,40650,40650,40650,163
20250415,103100,3275333075,40650,40600,40650,40600,77
20250415,103000,3272205175,40600,40600,40600,40550,240
20250415,102900,3262461325,40550,40550,40600,40550,323
20250415,102800,3249353625,40600,40550,40600,40500,1298
20250415,102700,3196721525,40550,40550,40550,40550,227
20250415,102600,3187516675,40550,40550,40600,40550,735
20250415,102500,3157711175,40600,40550,40600,40550,42
20250415,102400,3156007475,40600,40650,40700,40600,1055
20250415,102300,3113150275,40650,40700,40700,40650,386
20250415,102200,3097458425,40700,40750,40750,40700,18
20250415,102100,3096725725,40700,40750,40750,40700,325
20250415,102000,3083497875,40750,40700,40750,40700,12
20250415,101900,3083008975,40750,40700,40750,40700,143
20250415,101800,3077182325,40750,40750,40750,40700,446
20250415,101700,3059018075,40800,40850,40850,40800,214
20250415,101600,3050284375,40800,40850,40850,40800,83
20250415,101500,3046897675,40800,40800,40800,40800,166
20250415,101400,3040124875,40800,40825,40850,40800,26
20250415,101300,3039064000,40800,40800,40800,40800,334
20250415,101200,3025436800,40750,40800,40800,40750,222
20250415,101100,3016384900,40800,40750,40850,40750,2045
20250415,101000,2932909750,40750,40750,40750,40650,648
20250415,100900,2906533250,40750,40650,40750,40650,527
20250415,100800,2885067400,40650,40700,40700,40650,10
20250415,100700,2884660850,40550,40575,40650,40525,1183
20250415,100600,2836622025,40600,40600,40600,40550,19
20250415,100500,2835851275,40600,40600,40600,40550,333
20250415,100400,2822331625,40600,40600,40600,40550,553
20250415,100300,2799894825,40650,40650,40650,40650,56
20250415,100200,2797618425,40650,40700,40700,40650,23
20250415,100100,2796683425,40600,40550,40650,40500,1484
20250415,100000,2736473075,40600,40700,40700,40550,507
20250415,095900,2715881875,40700,40650,40700,40650,50
20250415,095800,2713847225,40650,40700,40700,40650,242
20250415,095700,2704001575,40700,40700,40750,40700,302
20250415,095600,2691699525,40725,40700,40725,40700,204
20250415,095500,2683396675,40700,40725,40750,40700,346
20250415,095400,2669312150,40700,40650,40700,40650,189
20250415,095300,2661620350,40700,40700,40700,40700,377
20250415,095200,2646276450,40700,40700,40750,40600,475
20250415,095100,2626940400,40650,40450,40700,40450,1325
20250415,095000,2573233650,40450,40450,40500,40450,213
20250415,094900,2564617000,40500,40500,40500,40450,55
20250415,094800,2562391550,40500,40500,40500,40450,877
20250415,094700,2526883150,40450,40500,40500,40450,764
20250415,094600,2495950125,40500,40500,40600,40450,485
20250415,094500,2476298650,40450,40600,40650,40450,1010
20250415,094400,2435308450,40650,40700,40700,40650,119
20250415,094300,2430465750,40600,40700,40700,40600,223
20250415,094200,2421402050,40700,40700,40750,40700,918
20250415,094100,2384037900,40800,40750,40800,40500,1005
20250415,094000,2343148150,40750,40850,40900,40650,1985
20250415,093900,2262205000,40850,40900,40950,40825,3369
20250415,093800,2124547625,40900,40850,40900,40850,929
20250415,093700,2086565225,40900,40850,40900,40850,902
20250415,093600,2049684525,40850,40850,40900,40825,1410
20250415,093500,1992068125,40850,40750,40900,40700,1873
20250415,093400,1915657875,40750,40750,40800,40700,1526
20250415,093300,1853489425,40750,40750,40800,40650,1496
20250415,093200,1792531325,40700,40750,40750,40650,1404
20250415,093100,1735392400,40700,40650,40700,40600,3261
20250415,093000,1602790550,40650,40550,40650,40500,645
20250415,092900,1576608400,40500,40400,40500,40400,1583
20250415,092800,1512570100,40400,40450,40500,40400,1118
20250415,092700,1467395650,40450,40450,40500,40400,917
20250415,092600,1430304250,40450,40350,40600,40300,3369
20250415,092500,1293963250,40325,40300,40325,40200,508
20250415,092400,1273495425,40300,40150,40350,40150,4239
20250415,092300,1102922125,40150,40100,40200,40000,1829
20250415,092200,1029549925,40100,40050,40150,40050,1529
20250415,092100,968222925,40050,39900,40150,39900,2645
20250415,092000,862327375,39900,39950,39950,39900,1209
20250415,091900,814070150,39950,39900,39950,39900,198
20250415,091800,806160650,39950,39975,40000,39900,354
20250415,091700,792018025,40000,39950,40000,39900,629
20250415,091600,766880750,39950,39900,39950,39900,170
20250415,091500,760090250,39850,39800,39950,39800,628
20250415,091400,735060950,39750,39650,39750,39650,700
20250415,091300,707272750,39700,39550,39700,39550,489
20250415,091200,687894550,39550,39550,39600,39550,233
20250415,091100,678675800,39550,39550,39650,39550,208
20250415,091000,670439050,39550,39550,39600,39550,603
20250415,090900,646577450,39500,39550,39600,39500,689
20250415,090800,619326600,39600,39700,39700,39550,1200
20250415,090700,571805700,39650,39650,39700,39600,435
20250415,090600,554570850,39650,39550,39700,39550,644
20250415,090500,529056250,39550,39500,39600,39500,1558
20250415,090400,467449850,39600,39650,39650,39450,2648
20250415,090300,362681150,39650,39650,39700,39600,1246
20250415,090200,313305000,39650,39850,39900,39600,1612
20250415,090100,249304200,39800,39900,39950,39800,2213
20250415,090000,161096950,40050,40000,40050,39700,4035
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 200400 6439659100 40750 40750 40750 40750 3504
3 20250415 200300 6439659100 40750 40750 40750 40750 0
4 20250415 200200 6439659100 40750 40750 40750 40750 0
5 20250415 200100 6439659100 40750 40750 40750 40750 0
6 20250415 200000 6439659100 40750 40750 40750 40750 0
7 20250415 195900 6439659100 40750 40750 40750 40750 0
8 20250415 195800 6439659100 40750 40750 40750 40750 0
9 20250415 195700 6439659100 40750 40750 40750 40750 0
10 20250415 195600 6439659100 40750 40750 40750 40750 0
11 20250415 195500 6439659100 40750 40750 40750 40750 0
12 20250415 195400 6439659100 40750 40750 40750 40750 0
13 20250415 195300 6439659100 40750 40750 40750 40750 0
14 20250415 195200 6439659100 40750 40750 40750 40750 0
15 20250415 195100 6439659100 40750 40750 40750 40750 0
16 20250415 195000 6439659100 40750 40750 40750 40750 0
17 20250415 194900 6439659100 40750 40750 40750 40750 0
18 20250415 194800 6439659100 40750 40750 40750 40750 0
19 20250415 194700 6439659100 40750 40750 40750 40750 0
20 20250415 194600 6439659100 40750 40750 40750 40750 0
21 20250415 194500 6439659100 40750 40750 40750 40750 0
22 20250415 194400 6439659100 40750 40750 40750 40750 0
23 20250415 194300 6439659100 40750 40750 40750 40750 0
24 20250415 194200 6439659100 40750 40750 40750 40750 0
25 20250415 194100 6439659100 40750 40750 40750 40750 0
26 20250415 194000 6439659100 40750 40750 40750 40750 0
27 20250415 193900 6439659100 40750 40750 40750 40750 0
28 20250415 193800 6439659100 40750 40750 40750 40750 0
29 20250415 193700 6439659100 40750 40750 40750 40750 0
30 20250415 193600 6439659100 40750 40750 40750 40750 0
31 20250415 193500 6439659100 40750 40750 40750 40750 0
32 20250415 193400 6439659100 40750 40750 40750 40750 3504
33 20250415 193300 6439659100 40750 40750 40750 40750 0
34 20250415 193200 6439659100 40750 40750 40750 40750 0
35 20250415 193100 6439659100 40750 40750 40750 40750 0
36 20250415 193000 6439659100 40750 40750 40750 40750 0
37 20250415 192900 6439659100 40750 40750 40750 40750 0
38 20250415 192800 6439659100 40750 40750 40750 40750 0
39 20250415 192700 6439659100 40750 40750 40750 40750 0
40 20250415 192600 6439659100 40750 40750 40750 40750 0
41 20250415 192500 6439659100 40750 40750 40750 40750 0
42 20250415 192400 6439659100 40750 40750 40750 40750 0
43 20250415 192300 6439659100 40750 40750 40750 40750 0
44 20250415 192200 6439659100 40750 40750 40750 40750 0
45 20250415 192100 6439659100 40750 40750 40750 40750 0
46 20250415 192000 6439659100 40750 40750 40750 40750 0
47 20250415 191900 6439659100 40750 40750 40750 40750 0
48 20250415 191800 6439659100 40750 40750 40750 40750 0
49 20250415 191700 6439659100 40750 40750 40750 40750 0
50 20250415 191600 6439659100 40750 40750 40750 40750 0
51 20250415 191500 6439659100 40750 40750 40750 40750 0
52 20250415 191400 6439659100 40750 40750 40750 40750 0
53 20250415 191300 6439659100 40750 40750 40750 40750 0
54 20250415 191200 6439659100 40750 40750 40750 40750 0
55 20250415 191100 6439659100 40750 40750 40750 40750 0
56 20250415 191000 6439659100 40750 40750 40750 40750 0
57 20250415 190900 6439659100 40750 40750 40750 40750 0
58 20250415 190800 6439659100 40750 40750 40750 40750 0
59 20250415 190700 6439659100 40750 40750 40750 40750 0
60 20250415 190600 6439659100 40750 40750 40750 40750 0
61 20250415 190500 6439659100 40750 40750 40750 40750 0
62 20250415 190400 6439659100 40750 40750 40750 40750 3504
63 20250415 190300 6439659100 40750 40750 40750 40750 0
64 20250415 190200 6439659100 40750 40750 40750 40750 0
65 20250415 190100 6439659100 40750 40750 40750 40750 0
66 20250415 190000 6439659100 40750 40750 40750 40750 0
67 20250415 185900 6439659100 40750 40750 40750 40750 0
68 20250415 185800 6439659100 40750 40750 40750 40750 0
69 20250415 185700 6439659100 40750 40750 40750 40750 0
70 20250415 185600 6439659100 40750 40750 40750 40750 0
71 20250415 185500 6439659100 40750 40750 40750 40750 0
72 20250415 185400 6439659100 40750 40750 40750 40750 0
73 20250415 185300 6439659100 40750 40750 40750 40750 0
74 20250415 185200 6439659100 40750 40750 40750 40750 0
75 20250415 185100 6439659100 40750 40750 40750 40750 0
76 20250415 185000 6439659100 40750 40750 40750 40750 0
77 20250415 184900 6439659100 40750 40750 40750 40750 0
78 20250415 184800 6439659100 40750 40750 40750 40750 0
79 20250415 184700 6439659100 40750 40750 40750 40750 0
80 20250415 184600 6439659100 40750 40750 40750 40750 0
81 20250415 184500 6439659100 40750 40750 40750 40750 0
82 20250415 184400 6439659100 40750 40750 40750 40750 0
83 20250415 184300 6439659100 40750 40750 40750 40750 0
84 20250415 184200 6439659100 40750 40750 40750 40750 0
85 20250415 184100 6439659100 40750 40750 40750 40750 0
86 20250415 184000 6439659100 40750 40750 40750 40750 0
87 20250415 183900 6439659100 40750 40750 40750 40750 0
88 20250415 183800 6439659100 40750 40750 40750 40750 0
89 20250415 183700 6439659100 40750 40750 40750 40750 0
90 20250415 183600 6439659100 40750 40750 40750 40750 0
91 20250415 183500 6439659100 40750 40750 40750 40750 0
92 20250415 183400 6439659100 40750 40750 40750 40750 3504
93 20250415 183300 6439659100 40750 40750 40750 40750 0
94 20250415 183200 6439659100 40750 40750 40750 40750 0
95 20250415 183100 6439659100 40750 40750 40750 40750 0
96 20250415 183000 6439659100 40750 40750 40750 40750 0
97 20250415 182900 6439659100 40750 40750 40750 40750 0
98 20250415 182800 6439659100 40750 40750 40750 40750 0
99 20250415 182700 6439659100 40750 40750 40750 40750 0
100 20250415 182600 6439659100 40750 40750 40750 40750 0
101 20250415 182500 6439659100 40750 40750 40750 40750 0
102 20250415 182400 6439659100 40750 40750 40750 40750 0
103 20250415 182300 6439659100 40750 40750 40750 40750 0
104 20250415 182200 6439659100 40750 40750 40750 40750 0
105 20250415 182100 6439659100 40750 40750 40750 40750 0
106 20250415 182000 6439659100 40750 40750 40750 40750 0
107 20250415 181900 6439659100 40750 40750 40750 40750 0
108 20250415 181800 6439659100 40750 40750 40750 40750 0
109 20250415 181700 6439659100 40750 40750 40750 40750 0
110 20250415 181600 6439659100 40750 40750 40750 40750 0
111 20250415 181500 6439659100 40750 40750 40750 40750 0
112 20250415 181400 6439659100 40750 40750 40750 40750 0
113 20250415 181300 6439659100 40750 40750 40750 40750 0
114 20250415 181200 6439659100 40750 40750 40750 40750 0
115 20250415 181100 6439659100 40750 40750 40750 40750 0
116 20250415 181000 6439659100 40750 40750 40750 40750 0
117 20250415 180900 6439659100 40750 40750 40750 40750 0
118 20250415 180800 6439659100 40750 40750 40750 40750 0
119 20250415 180700 6439659100 40750 40750 40750 40750 0
120 20250415 180600 6439659100 40750 40750 40750 40750 0
121 20250415 180500 6439659100 40750 40750 40750 40750 0
122 20250415 180400 6439659100 40750 40750 40750 40750 3504
123 20250415 180300 6439659100 40750 40750 40750 40750 0
124 20250415 180200 6439659100 40750 40750 40750 40750 0
125 20250415 180100 6439659100 40750 40750 40750 40750 0
126 20250415 180000 6439659100 40750 40750 40750 40750 0
127 20250415 175900 6439659100 40750 40750 40750 40750 0
128 20250415 175800 6439659100 40750 40750 40750 40750 0
129 20250415 175700 6439659100 40750 40750 40750 40750 0
130 20250415 175600 6439659100 40750 40750 40750 40750 0
131 20250415 175500 6439659100 40750 40750 40750 40750 0
132 20250415 175400 6439659100 40750 40750 40750 40750 0
133 20250415 175300 6439659100 40750 40750 40750 40750 0
134 20250415 175200 6439659100 40750 40750 40750 40750 0
135 20250415 175100 6439659100 40750 40750 40750 40750 0
136 20250415 175000 6439659100 40750 40750 40750 40750 0
137 20250415 174900 6439659100 40750 40750 40750 40750 0
138 20250415 174800 6439659100 40750 40750 40750 40750 0
139 20250415 174700 6439659100 40750 40750 40750 40750 0
140 20250415 174600 6439659100 40750 40750 40750 40750 0
141 20250415 174500 6439659100 40750 40750 40750 40750 0
142 20250415 174400 6439659100 40750 40750 40750 40750 0
143 20250415 174300 6439659100 40750 40750 40750 40750 0
144 20250415 174200 6439659100 40750 40750 40750 40750 0
145 20250415 174100 6439659100 40750 40750 40750 40750 0
146 20250415 174000 6439659100 40750 40750 40750 40750 0
147 20250415 173900 6439659100 40750 40750 40750 40750 0
148 20250415 173800 6439659100 40750 40750 40750 40750 0
149 20250415 173700 6439659100 40750 40750 40750 40750 0
150 20250415 173600 6439659100 40750 40750 40750 40750 0
151 20250415 173500 6439659100 40750 40750 40750 40750 0
152 20250415 173400 6439659100 40750 40750 40750 40750 3504
153 20250415 173300 6439659100 40750 40750 40750 40750 0
154 20250415 173200 6439659100 40750 40750 40750 40750 0
155 20250415 173100 6439659100 40750 40750 40750 40750 0
156 20250415 173000 6439659100 40750 40750 40750 40750 0
157 20250415 172900 6439659100 40750 40750 40750 40750 0
158 20250415 172800 6439659100 40750 40750 40750 40750 0
159 20250415 172700 6439659100 40750 40750 40750 40750 0
160 20250415 172600 6439659100 40750 40750 40750 40750 0
161 20250415 172500 6439659100 40750 40750 40750 40750 0
162 20250415 172400 6439659100 40750 40750 40750 40750 0
163 20250415 172300 6439659100 40750 40750 40750 40750 0
164 20250415 172200 6439659100 40750 40750 40750 40750 0
165 20250415 172100 6439659100 40750 40750 40750 40750 0
166 20250415 172000 6439659100 40750 40750 40750 40750 0
167 20250415 171900 6439659100 40750 40750 40750 40750 0
168 20250415 171800 6439659100 40750 40750 40750 40750 0
169 20250415 171700 6439659100 40750 40750 40750 40750 0
170 20250415 171600 6439659100 40750 40750 40750 40750 0
171 20250415 171500 6439659100 40750 40750 40750 40750 0
172 20250415 171400 6439659100 40750 40750 40750 40750 0
173 20250415 171300 6439659100 40750 40750 40750 40750 0
174 20250415 171200 6439659100 40750 40750 40750 40750 0
175 20250415 171100 6439659100 40750 40750 40750 40750 0
176 20250415 171000 6439659100 40750 40750 40750 40750 0
177 20250415 170900 6439659100 40750 40750 40750 40750 0
178 20250415 170800 6439659100 40750 40750 40750 40750 0
179 20250415 170700 6439659100 40750 40750 40750 40750 0
180 20250415 170600 6439659100 40750 40750 40750 40750 0
181 20250415 170500 6439659100 40750 40750 40750 40750 0
182 20250415 170400 6439659100 40750 40750 40750 40750 3504
183 20250415 170300 6439659100 40750 40750 40750 40750 0
184 20250415 170200 6439659100 40750 40750 40750 40750 0
185 20250415 170100 6439659100 40750 40750 40750 40750 0
186 20250415 170000 6439659100 40750 40750 40750 40750 0
187 20250415 165900 6439659100 40750 40750 40750 40750 0
188 20250415 165800 6439659100 40750 40750 40750 40750 0
189 20250415 165700 6439659100 40750 40750 40750 40750 0
190 20250415 165600 6439659100 40750 40750 40750 40750 0
191 20250415 165500 6439659100 40750 40750 40750 40750 0
192 20250415 165400 6439659100 40750 40750 40750 40750 0
193 20250415 165300 6439659100 40750 40750 40750 40750 0
194 20250415 165200 6439659100 40750 40750 40750 40750 0
195 20250415 165100 6439659100 40750 40750 40750 40750 0
196 20250415 165000 6439659100 40750 40750 40750 40750 0
197 20250415 164900 6439659100 40750 40750 40750 40750 0
198 20250415 164800 6439659100 40750 40750 40750 40750 0
199 20250415 164700 6439659100 40750 40750 40750 40750 0
200 20250415 164600 6439659100 40750 40750 40750 40750 0
201 20250415 164500 6439659100 40750 40750 40750 40750 0
202 20250415 164400 6439659100 40750 40750 40750 40750 0
203 20250415 164300 6439659100 40750 40750 40750 40750 0
204 20250415 164200 6439659100 40750 40750 40750 40750 0
205 20250415 164100 6439659100 40750 40750 40750 40750 0
206 20250415 164000 6439659100 40750 40750 40750 40750 0
207 20250415 163900 6439659100 40750 40750 40750 40750 0
208 20250415 163800 6439659100 40750 40750 40750 40750 0
209 20250415 163700 6439659100 40750 40750 40750 40750 0
210 20250415 163600 6439659100 40750 40750 40750 40750 0
211 20250415 163500 6439659100 40750 40750 40750 40750 0
212 20250415 163400 6439659100 40750 40750 40750 40750 3504
213 20250415 163300 6439659100 40750 40750 40750 40750 0
214 20250415 163200 6439659100 40750 40750 40750 40750 0
215 20250415 163100 6439659100 40750 40750 40750 40750 0
216 20250415 163000 6439659100 40750 40750 40750 40750 0
217 20250415 162900 6439659100 40750 40750 40750 40750 0
218 20250415 162800 6439659100 40750 40750 40750 40750 0
219 20250415 162700 6439659100 40750 40750 40750 40750 0
220 20250415 162600 6439659100 40750 40750 40750 40750 0
221 20250415 162500 6439659100 40750 40750 40750 40750 0
222 20250415 162400 6439659100 40750 40750 40750 40750 0
223 20250415 162300 6439659100 40750 40750 40750 40750 0
224 20250415 162200 6439659100 40750 40750 40750 40750 0
225 20250415 162100 6439659100 40750 40750 40750 40750 0
226 20250415 162000 6439659100 40750 40750 40750 40750 0
227 20250415 161900 6439659100 40750 40750 40750 40750 0
228 20250415 161800 6439659100 40750 40750 40750 40750 0
229 20250415 161700 6439659100 40750 40750 40750 40750 0
230 20250415 161600 6439659100 40750 40750 40750 40750 0
231 20250415 161500 6439659100 40750 40750 40750 40750 0
232 20250415 161400 6439659100 40750 40750 40750 40750 0
233 20250415 161300 6439659100 40750 40750 40750 40750 0
234 20250415 161200 6439659100 40750 40750 40750 40750 0
235 20250415 161100 6439659100 40750 40750 40750 40750 0
236 20250415 161000 6439659100 40750 40750 40750 40750 0
237 20250415 160900 6439659100 40750 40750 40750 40750 0
238 20250415 160800 6439659100 40750 40750 40750 40750 0
239 20250415 160700 6439659100 40750 40750 40750 40750 0
240 20250415 160600 6439659100 40750 40750 40750 40750 0
241 20250415 160500 6439659100 40750 40750 40750 40750 0
242 20250415 160400 6439659100 40750 40750 40750 40750 3504
243 20250415 160300 6439659100 40750 40750 40750 40750 0
244 20250415 160200 6439659100 40750 40750 40750 40750 0
245 20250415 160100 6439659100 40750 40750 40750 40750 0
246 20250415 160000 6439659100 40750 40750 40750 40750 0
247 20250415 155900 6439659100 40750 40750 40750 40750 0
248 20250415 155800 6439659100 40750 40750 40750 40750 0
249 20250415 155700 6439659100 40750 40750 40750 40750 0
250 20250415 155600 6439659100 40750 40750 40750 40750 0
251 20250415 155500 6439659100 40750 40750 40750 40750 0
252 20250415 155400 6439659100 40750 40750 40750 40750 0
253 20250415 155300 6439659100 40750 40750 40750 40750 0
254 20250415 155200 6439659100 40750 40750 40750 40750 0
255 20250415 155100 6439659100 40750 40750 40750 40750 0
256 20250415 155000 6439659100 40750 40750 40750 40750 0
257 20250415 154900 6439659100 40750 40750 40750 40750 0
258 20250415 154800 6439659100 40750 40750 40750 40750 0
259 20250415 154700 6439659100 40750 40750 40750 40750 0
260 20250415 154600 6439659100 40750 40750 40750 40750 0
261 20250415 154500 6439659100 40750 40750 40750 40750 0
262 20250415 154400 6439659100 40750 40750 40750 40750 0
263 20250415 154300 6439659100 40750 40750 40750 40750 0
264 20250415 154200 6439659100 40750 40750 40750 40750 0
265 20250415 154100 6439659100 40750 40750 40750 40750 0
266 20250415 154000 6439659100 40750 40750 40750 40750 0
267 20250415 153900 6439659100 40750 40750 40750 40750 0
268 20250415 153800 6439659100 40750 40750 40750 40750 0
269 20250415 153700 6439659100 40750 40750 40750 40750 0
270 20250415 153600 6439659100 40750 40750 40750 40750 0
271 20250415 153500 6439659100 40750 40750 40750 40750 0
272 20250415 153400 6439659100 40750 40750 40750 40750 3504
273 20250415 153300 6439659100 40750 40750 40750 40750 0
274 20250415 153200 6439659100 40750 40750 40750 40750 0
275 20250415 153100 6439659100 40750 40750 40750 40750 0
276 20250415 153000 6439659100 40750 40750 40750 40750 3504
277 20250415 152900 6296871100 40750 40750 40750 40750 0
278 20250415 152800 6296871100 40750 40750 40750 40750 0
279 20250415 152700 6296871100 40750 40750 40750 40750 0
280 20250415 152600 6296871100 40750 40750 40750 40750 0
281 20250415 152500 6296871100 40750 40750 40750 40750 0
282 20250415 152400 6296871100 40750 40750 40750 40750 0
283 20250415 152300 6296871100 40750 40750 40750 40750 0
284 20250415 152200 6296871100 40750 40750 40750 40750 0
285 20250415 152100 6296871100 40750 40750 40750 40750 0
286 20250415 152000 6296871100 40750 40750 40750 40750 0
287 20250415 151900 6296871100 40750 40750 40800 40750 765
288 20250415 151800 6265676800 40750 40800 40800 40750 286
289 20250415 151700 6254013550 40750 40800 40800 40750 561
290 20250415 151600 6231146800 40750 40750 40800 40750 107
291 20250415 151500 6226782550 40750 40800 40800 40750 727
292 20250415 151400 6197122275 40800 40800 40850 40800 169
293 20250415 151300 6190223075 40800 40800 40850 40800 501
294 20250415 151200 6169773275 40800 40850 40850 40800 219
295 20250415 151100 6160829175 40850 40800 40850 40800 355
296 20250415 151000 6146343925 40800 40850 40850 40800 964
297 20250415 150900 6107010675 40850 40850 40850 40800 116
298 20250415 150800 6102272975 40800 40850 40850 40800 365
299 20250415 150700 6087365925 40850 40850 40850 40800 1858
300 20250415 150600 6011473175 40850 40850 40850 40850 60
301 20250415 150500 6009022175 40850 40800 40850 40800 391
302 20250415 150400 5993050375 40850 40850 40850 40800 219
303 20250415 150300 5984106975 40800 40800 40850 40800 200
304 20250415 150200 5975941350 40825 40850 40850 40800 111
305 20250415 150100 5971408300 40850 40800 40850 40800 268
306 20250415 150000 5960469750 40850 40800 40850 40800 64
307 20250415 145900 5957857550 40800 40850 40850 40800 4
308 20250415 145800 5957694250 40800 40850 40850 40800 8
309 20250415 145700 5957367700 40850 40850 40850 40850 406
310 20250415 145600 5940782600 40850 40875 40900 40850 105
311 20250415 145500 5936489400 40850 40850 40900 40850 174
312 20250415 145400 5929379600 40850 40900 40900 40850 63
313 20250415 145300 5926802950 40900 40850 40900 40850 53
314 20250415 145200 5924635575 40850 40875 40900 40850 46
315 20250415 145100 5922754350 40900 40900 40900 40900 3
316 20250415 145000 5922631650 40900 40850 40900 40850 13
317 20250415 144900 5922100000 40850 40900 40900 40850 32
318 20250415 144800 5920791700 40900 40900 40900 40900 101
319 20250415 144700 5916660800 40900 40900 40900 40900 0
320 20250415 144600 5916660800 40900 40900 40900 40900 62
321 20250415 144500 5914125000 40900 40900 40950 40850 1157
322 20250415 144400 5866826275 40900 40900 40900 40900 140
323 20250415 144300 5861100275 40950 40900 40950 40900 176
324 20250415 144200 5853898625 40950 40850 40950 40850 2768
325 20250415 144100 5740744725 40850 40850 40850 40850 28
326 20250415 144000 5739600925 40800 40850 40850 40800 49
327 20250415 143900 5737599775 40825 40850 40850 40800 92
328 20250415 143800 5733843125 40850 40850 40850 40850 52
329 20250415 143700 5731718925 40800 40800 40800 40800 0
330 20250415 143600 5731718925 40800 40800 40800 40800 30
331 20250415 143500 5730494925 40800 40850 40850 40800 492
332 20250415 143400 5710418975 40850 40850 40850 40850 124
333 20250415 143300 5705353575 40850 40800 40850 40800 61
334 20250415 143200 5702862825 40850 40800 40850 40800 132
335 20250415 143100 5697473175 40800 40800 40800 40800 26
336 20250415 143000 5696412375 40850 40750 40850 40750 144
337 20250415 142900 5690535925 40750 40750 40750 40750 1
338 20250415 142800 5690495175 40800 40800 40800 40800 521
339 20250415 142700 5669238375 40800 40800 40800 40800 99
340 20250415 142600 5665199175 40800 40800 40800 40750 328
341 20250415 142500 5651829475 40800 40800 40800 40800 68
342 20250415 142400 5649055075 40750 40800 40800 40750 15
343 20250415 142300 5648443225 40800 40800 40800 40800 45
344 20250415 142200 5646607225 40800 40800 40800 40800 123
345 20250415 142100 5641588825 40800 40800 40800 40800 135
346 20250415 142000 5636080825 40800 40800 40800 40800 130
347 20250415 141900 5630776825 40800 40800 40800 40800 80
348 20250415 141800 5627512825 40750 40775 40850 40750 339
349 20250415 141700 5613682000 40775 40775 40775 40775 1
350 20250415 141600 5613641225 40750 40800 40850 40750 923
351 20250415 141500 5575989575 40750 40800 40800 40750 255
352 20250415 141400 5565596725 40800 40750 40800 40750 14
353 20250415 141300 5565025950 40750 40650 40800 40650 328
354 20250415 141200 5551652750 40650 40750 40750 40650 179
355 20250415 141100 5544367400 40700 40650 40750 40650 918
356 20250415 141000 5507008550 40625 40625 40625 40625 0
357 20250415 140900 5507008550 40625 40625 40625 40625 0
358 20250415 140800 5507008550 40625 40625 40625 40625 1
359 20250415 140700 5506967925 40600 40600 40600 40600 80
360 20250415 140600 5503719925 40600 40600 40600 40600 99
361 20250415 140500 5499700525 40600 40600 40600 40600 21
362 20250415 140400 5498847925 40600 40600 40600 40600 1
363 20250415 140300 5498807325 40600 40600 40600 40600 36
364 20250415 140200 5497345725 40600 40600 40600 40600 353
365 20250415 140100 5483013925 40600 40600 40600 40600 32
366 20250415 140000 5481714725 40550 40550 40550 40550 52
367 20250415 135900 5479606125 40600 40600 40600 40600 25
368 20250415 135800 5478591125 40600 40600 40600 40600 56
369 20250415 135700 5476317525 40600 40600 40600 40600 336
370 20250415 135600 5462675925 40600 40600 40600 40600 2
371 20250415 135500 5462594725 40550 40550 40550 40550 1
372 20250415 135400 5462554175 40600 40600 40600 40600 19
373 20250415 135300 5461782775 40550 40600 40600 40550 112
374 20250415 135200 5457237975 40600 40550 40600 40550 411
375 20250415 135100 5440562425 40550 40550 40550 40525 160
376 20250415 135000 5434074475 40550 40550 40550 40550 4
377 20250415 134900 5433912275 40550 40550 40550 40550 163
378 20250415 134800 5427302625 40600 40600 40600 40600 178
379 20250415 134700 5420075825 40600 40600 40600 40600 0
380 20250415 134600 5420075825 40600 40600 40600 40600 4
381 20250415 134500 5419913425 40600 40600 40600 40600 131
382 20250415 134400 5414594825 40600 40600 40600 40550 536
383 20250415 134300 5392834225 40600 40650 40650 40600 443
384 20250415 134200 5374847925 40650 40650 40650 40650 306
385 20250415 134100 5362409025 40700 40700 40700 40700 8
386 20250415 134000 5362083425 40650 40650 40650 40650 37
387 20250415 133900 5360579375 40650 40650 40700 40650 122
388 20250415 133800 5355619925 40650 40650 40700 40650 1031
389 20250415 133700 5313664825 40650 40675 40700 40650 538
390 20250415 133600 5291785725 40700 40700 40700 40700 9
391 20250415 133500 5291419425 40700 40700 40700 40700 29
392 20250415 133400 5290239125 40700 40725 40725 40675 224
393 20250415 133300 5281124025 40700 40700 40700 40700 266
394 20250415 133200 5270297825 40750 40700 40750 40700 31
395 20250415 133100 5269034875 40700 40700 40700 40700 16
396 20250415 133000 5268383675 40700 40700 40700 40700 17
397 20250415 132900 5267691775 40750 40750 40750 40750 23
398 20250415 132800 5266754525 40750 40750 40750 40725 142
399 20250415 132700 5260968050 40800 40800 40800 40800 2
400 20250415 132600 5260886450 40750 40750 40750 40750 14
401 20250415 132500 5260315950 40800 40800 40800 40800 38
402 20250415 132400 5258765550 40750 40750 40800 40750 46
403 20250415 132300 5256889300 40750 40800 40800 40750 14
404 20250415 132200 5256318750 40750 40750 40750 40750 54
405 20250415 132100 5254118250 40750 40750 40750 40750 1266
406 20250415 132000 5202528750 40750 40700 40750 40700 68
407 20250415 131900 5199757875 40750 40700 40750 40700 48
408 20250415 131800 5197802575 40750 40750 40750 40750 5
409 20250415 131700 5197598825 40700 40750 40750 40700 37
410 20250415 131600 5196092325 40750 40750 40750 40750 2
411 20250415 131500 5196010825 40700 40700 40750 40700 278
412 20250415 131400 5184695425 40750 40750 40750 40750 23
413 20250415 131300 5183758175 40750 40700 40750 40700 88
414 20250415 131200 5180175975 40750 40700 40750 40700 52
415 20250415 131100 5178059375 40700 40700 40700 40700 3
416 20250415 131000 5177937275 40750 40700 40750 40700 24
417 20250415 130900 5176960175 40750 40700 40750 40700 141
418 20250415 130800 5171221175 40700 40750 40750 40700 22
419 20250415 130700 5170325725 40750 40750 40750 40750 65
420 20250415 130600 5167676975 40750 40750 40750 40750 121
421 20250415 130500 5162746225 40750 40750 40750 40750 51
422 20250415 130400 5160667975 40750 40750 40750 40750 271
423 20250415 130300 5149624725 40750 40750 40750 40750 192
424 20250415 130200 5141800725 40750 40750 40750 40750 78
425 20250415 130100 5138622225 40750 40750 40750 40750 14
426 20250415 130000 5138051725 40750 40750 40750 40750 46
427 20250415 125900 5136177225 40750 40750 40750 40750 0
428 20250415 125800 5136177225 40750 40750 40750 40750 102
429 20250415 125700 5132020725 40750 40750 40800 40750 143
430 20250415 125600 5126193425 40750 40750 40750 40750 77
431 20250415 125500 5123055675 40750 40750 40750 40750 0
432 20250415 125400 5123055675 40750 40750 40750 40750 2
433 20250415 125300 5122974175 40750 40750 40750 40750 50
434 20250415 125200 5120936675 40750 40750 40750 40750 12
435 20250415 125100 5120447675 40750 40750 40800 40750 359
436 20250415 125000 5105816775 40800 40775 40800 40775 11
437 20250415 124900 5105368000 40800 40800 40800 40800 74
438 20250415 124800 5102348800 40800 40800 40800 40800 0
439 20250415 124700 5102348800 40800 40750 40800 40750 64
440 20250415 124600 5099737750 40800 40800 40800 40800 1
441 20250415 124500 5099696950 40800 40750 40800 40750 627
442 20250415 124400 5074115450 40800 40800 40800 40750 71
443 20250415 124300 5071219350 40750 40700 40750 40700 89
444 20250415 124200 5067593550 40800 40800 40800 40800 0
445 20250415 124100 5067593550 40800 40750 40800 40725 581
446 20250415 124000 5043916675 40725 40725 40725 40725 12
447 20250415 123900 5043427975 40725 40700 40725 40700 21
448 20250415 123800 5042573025 40700 40700 40700 40700 101
449 20250415 123700 5038462325 40700 40700 40700 40700 20
450 20250415 123600 5037648325 40700 40700 40700 40700 109
451 20250415 123500 5033212025 40750 40750 40750 40750 0
452 20250415 123400 5033212025 40750 40750 40750 40750 164
453 20250415 123300 5026529025 40700 40700 40700 40700 8
454 20250415 123200 5026203425 40700 40700 40700 40700 338
455 20250415 123100 5012446825 40700 40700 40700 40700 60
456 20250415 123000 5010004825 40700 40675 40750 40650 332
457 20250415 122900 4996495750 40700 40700 40700 40700 17
458 20250415 122800 4995803850 40700 40650 40750 40650 1171
459 20250415 122700 4948182600 40600 40600 40600 40600 17
460 20250415 122600 4947492400 40600 40600 40600 40600 23
461 20250415 122500 4946558600 40600 40600 40650 40600 107
462 20250415 122400 4942212950 40600 40625 40625 40600 25
463 20250415 122300 4941197925 40600 40600 40600 40600 55
464 20250415 122200 4938964925 40600 40600 40600 40600 5
465 20250415 122100 4938761925 40600 40600 40600 40600 0
466 20250415 122000 4938761925 40600 40600 40600 40600 502
467 20250415 121900 4918380725 40600 40600 40650 40600 313
468 20250415 121800 4905672875 40550 40550 40600 40550 182
469 20250415 121700 4898292725 40550 40450 40600 40450 669
470 20250415 121600 4871165025 40550 40550 40550 40550 0
471 20250415 121500 4871165025 40550 40450 40550 40450 108
472 20250415 121400 4866790825 40500 40500 40500 40500 0
473 20250415 121300 4866790825 40500 40500 40500 40500 102
474 20250415 121200 4862659825 40500 40500 40500 40500 10
475 20250415 121100 4862254825 40500 40400 40550 40400 1459
476 20250415 121000 4803223875 40450 40400 40450 40400 519
477 20250415 120900 4782256225 40450 40500 40500 40450 92
478 20250415 120800 4778534775 40450 40450 40450 40450 13
479 20250415 120700 4778008925 40500 40450 40500 40450 118
480 20250415 120600 4773235775 40500 40500 40500 40500 17
481 20250415 120500 4772547275 40450 40450 40450 40450 4
482 20250415 120400 4772385475 40450 40450 40450 40450 56
483 20250415 120300 4770120275 40450 40475 40500 40450 112
484 20250415 120200 4765587400 40500 40500 40500 40500 304
485 20250415 120100 4753275400 40450 40525 40525 40450 723
486 20250415 120000 4724003475 40550 40550 40550 40550 0
487 20250415 115900 4724003475 40550 40550 40550 40550 0
488 20250415 115800 4724003475 40550 40550 40550 40550 3
489 20250415 115700 4723881825 40550 40550 40550 40550 664
490 20250415 115600 4696956625 40550 40550 40550 40550 18
491 20250415 115500 4696226725 40550 40600 40600 40550 147
492 20250415 115400 4690260625 40600 40600 40600 40600 19
493 20250415 115300 4689489225 40600 40600 40600 40600 263
494 20250415 115200 4678811425 40600 40650 40650 40600 657
495 20250415 115100 4652132725 40650 40650 40650 40600 61
496 20250415 115000 4649654075 40650 40650 40650 40650 27
497 20250415 114900 4648556525 40650 40650 40650 40650 0
498 20250415 114800 4648556525 40650 40650 40700 40650 170
499 20250415 114700 4641645325 40700 40700 40700 40700 3
500 20250415 114600 4641523225 40700 40600 40700 40600 1013
501 20250415 114500 4600352825 40600 40600 40600 40600 27
502 20250415 114400 4599256625 40600 40600 40600 40600 240
503 20250415 114300 4589512625 40600 40650 40650 40600 25
504 20250415 114200 4588496625 40650 40600 40650 40600 116
505 20250415 114100 4583781825 40600 40600 40600 40600 64
506 20250415 114000 4581183425 40600 40600 40650 40600 2254
507 20250415 113900 4489608575 40650 40650 40650 40650 11
508 20250415 113800 4489161425 40650 40650 40650 40625 485
509 20250415 113700 4469446275 40650 40650 40675 40650 124
510 20250415 113600 4464405650 40650 40650 40650 40650 73
511 20250415 113500 4461438200 40650 40700 40700 40650 445
512 20250415 113400 4443342600 40700 40700 40750 40700 868
513 20250415 113300 4408013900 40700 40750 40775 40700 1395
514 20250415 113200 4351171775 40800 40800 40800 40800 630
515 20250415 113100 4325467775 40800 40800 40800 40800 218
516 20250415 113000 4316573375 40800 40850 40850 40800 191
517 20250415 112900 4308780525 40850 40850 40850 40800 671
518 20250415 112800 4281380825 40850 40850 40850 40800 384
519 20250415 112700 4265697325 40800 40900 40900 40800 1417
520 20250415 112600 4207838475 40900 40900 40900 40900 353
521 20250415 112500 4193400775 40950 41000 41000 40950 783
522 20250415 112400 4161336325 41000 40950 41000 40950 1926
523 20250415 112300 4082372375 41000 41000 41000 40950 66
524 20250415 112200 4079669125 40950 40950 40950 40950 786
525 20250415 112100 4047482425 40950 41000 41000 40950 301
526 20250415 112000 4035155825 40950 41000 41000 40950 670
527 20250415 111900 4007718125 41000 40950 41000 40900 244
528 20250415 111800 3997725025 40950 40950 40950 40900 746
529 20250415 111700 3967195925 40950 40950 40950 40950 76
530 20250415 111600 3964083725 40950 40950 41000 40900 650
531 20250415 111500 3937466525 40950 40950 40950 40950 322
532 20250415 111400 3924280625 40950 40900 40950 40900 478
533 20250415 111300 3904707225 40950 40950 40950 40900 71
534 20250415 111200 3901800225 40950 40900 40950 40900 1123
535 20250415 111100 3855854575 40850 40900 40900 40850 337
536 20250415 111000 3842079700 40900 40850 40900 40850 17
537 20250415 110900 3841384450 40900 40900 40900 40850 160
538 20250415 110800 3834845400 40900 40900 40900 40800 17
539 20250415 110700 3834151200 40850 40850 40850 40800 562
540 20250415 110600 3811195200 40800 40850 40850 40800 14
541 20250415 110500 3810623925 40850 40850 40850 40800 220
542 20250415 110400 3801646625 40850 40850 40850 40850 44
543 20250415 110300 3799849225 40850 40850 40900 40850 86
544 20250415 110200 3796335975 40850 40850 40850 40825 115
545 20250415 110100 3791638475 40850 40850 40850 40800 417
546 20250415 110000 3774612675 40900 40850 40900 40850 26
547 20250415 105900 3773549425 40850 40850 40850 40800 459
548 20250415 105800 3754801275 40900 40850 40900 40850 106
549 20250415 105700 3750470725 40850 40800 40850 40800 103
550 20250415 105600 3746263325 40850 40900 40900 40800 279
551 20250415 105500 3734872675 40900 40900 40950 40900 117
552 20250415 105400 3730086825 40900 40850 40950 40850 581
553 20250415 105300 3706328925 40900 40950 40950 40850 667
554 20250415 105200 3679043575 40950 40800 40950 40800 4556
555 20250415 105100 3492682625 40800 40800 40850 40800 203
556 20250415 105000 3484390575 40850 40800 40850 40800 1026
557 20250415 104900 3442503725 40800 40750 40800 40750 1211
558 20250415 104800 3393101925 40750 40700 40750 40700 124
559 20250415 104700 3388050725 40750 40750 40750 40700 148
560 20250415 104600 3382019925 40750 40750 40750 40750 13
561 20250415 104500 3381490175 40700 40750 40750 40700 184
562 20250415 104400 3374001325 40700 40700 40700 40675 94
563 20250415 104300 3370175550 40650 40650 40650 40650 0
564 20250415 104200 3370175550 40650 40650 40700 40650 724
565 20250415 104100 3340742800 40650 40650 40650 40625 28
566 20250415 104000 3339604625 40650 40700 40700 40650 807
567 20250415 103900 3306794725 40700 40700 40700 40700 8
568 20250415 103800 3306469125 40700 40650 40700 40650 22
569 20250415 103700 3305574675 40650 40650 40650 40650 217
570 20250415 103600 3296753625 40600 40650 40650 40600 42
571 20250415 103500 3295047825 40650 40650 40650 40650 205
572 20250415 103400 3286714575 40600 40650 40650 40600 16
573 20250415 103300 3286064675 40650 40650 40650 40650 101
574 20250415 103200 3281959025 40650 40650 40650 40650 163
575 20250415 103100 3275333075 40650 40600 40650 40600 77
576 20250415 103000 3272205175 40600 40600 40600 40550 240
577 20250415 102900 3262461325 40550 40550 40600 40550 323
578 20250415 102800 3249353625 40600 40550 40600 40500 1298
579 20250415 102700 3196721525 40550 40550 40550 40550 227
580 20250415 102600 3187516675 40550 40550 40600 40550 735
581 20250415 102500 3157711175 40600 40550 40600 40550 42
582 20250415 102400 3156007475 40600 40650 40700 40600 1055
583 20250415 102300 3113150275 40650 40700 40700 40650 386
584 20250415 102200 3097458425 40700 40750 40750 40700 18
585 20250415 102100 3096725725 40700 40750 40750 40700 325
586 20250415 102000 3083497875 40750 40700 40750 40700 12
587 20250415 101900 3083008975 40750 40700 40750 40700 143
588 20250415 101800 3077182325 40750 40750 40750 40700 446
589 20250415 101700 3059018075 40800 40850 40850 40800 214
590 20250415 101600 3050284375 40800 40850 40850 40800 83
591 20250415 101500 3046897675 40800 40800 40800 40800 166
592 20250415 101400 3040124875 40800 40825 40850 40800 26
593 20250415 101300 3039064000 40800 40800 40800 40800 334
594 20250415 101200 3025436800 40750 40800 40800 40750 222
595 20250415 101100 3016384900 40800 40750 40850 40750 2045
596 20250415 101000 2932909750 40750 40750 40750 40650 648
597 20250415 100900 2906533250 40750 40650 40750 40650 527
598 20250415 100800 2885067400 40650 40700 40700 40650 10
599 20250415 100700 2884660850 40550 40575 40650 40525 1183
600 20250415 100600 2836622025 40600 40600 40600 40550 19
601 20250415 100500 2835851275 40600 40600 40600 40550 333
602 20250415 100400 2822331625 40600 40600 40600 40550 553
603 20250415 100300 2799894825 40650 40650 40650 40650 56
604 20250415 100200 2797618425 40650 40700 40700 40650 23
605 20250415 100100 2796683425 40600 40550 40650 40500 1484
606 20250415 100000 2736473075 40600 40700 40700 40550 507
607 20250415 095900 2715881875 40700 40650 40700 40650 50
608 20250415 095800 2713847225 40650 40700 40700 40650 242
609 20250415 095700 2704001575 40700 40700 40750 40700 302
610 20250415 095600 2691699525 40725 40700 40725 40700 204
611 20250415 095500 2683396675 40700 40725 40750 40700 346
612 20250415 095400 2669312150 40700 40650 40700 40650 189
613 20250415 095300 2661620350 40700 40700 40700 40700 377
614 20250415 095200 2646276450 40700 40700 40750 40600 475
615 20250415 095100 2626940400 40650 40450 40700 40450 1325
616 20250415 095000 2573233650 40450 40450 40500 40450 213
617 20250415 094900 2564617000 40500 40500 40500 40450 55
618 20250415 094800 2562391550 40500 40500 40500 40450 877
619 20250415 094700 2526883150 40450 40500 40500 40450 764
620 20250415 094600 2495950125 40500 40500 40600 40450 485
621 20250415 094500 2476298650 40450 40600 40650 40450 1010
622 20250415 094400 2435308450 40650 40700 40700 40650 119
623 20250415 094300 2430465750 40600 40700 40700 40600 223
624 20250415 094200 2421402050 40700 40700 40750 40700 918
625 20250415 094100 2384037900 40800 40750 40800 40500 1005
626 20250415 094000 2343148150 40750 40850 40900 40650 1985
627 20250415 093900 2262205000 40850 40900 40950 40825 3369
628 20250415 093800 2124547625 40900 40850 40900 40850 929
629 20250415 093700 2086565225 40900 40850 40900 40850 902
630 20250415 093600 2049684525 40850 40850 40900 40825 1410
631 20250415 093500 1992068125 40850 40750 40900 40700 1873
632 20250415 093400 1915657875 40750 40750 40800 40700 1526
633 20250415 093300 1853489425 40750 40750 40800 40650 1496
634 20250415 093200 1792531325 40700 40750 40750 40650 1404
635 20250415 093100 1735392400 40700 40650 40700 40600 3261
636 20250415 093000 1602790550 40650 40550 40650 40500 645
637 20250415 092900 1576608400 40500 40400 40500 40400 1583
638 20250415 092800 1512570100 40400 40450 40500 40400 1118
639 20250415 092700 1467395650 40450 40450 40500 40400 917
640 20250415 092600 1430304250 40450 40350 40600 40300 3369
641 20250415 092500 1293963250 40325 40300 40325 40200 508
642 20250415 092400 1273495425 40300 40150 40350 40150 4239
643 20250415 092300 1102922125 40150 40100 40200 40000 1829
644 20250415 092200 1029549925 40100 40050 40150 40050 1529
645 20250415 092100 968222925 40050 39900 40150 39900 2645
646 20250415 092000 862327375 39900 39950 39950 39900 1209
647 20250415 091900 814070150 39950 39900 39950 39900 198
648 20250415 091800 806160650 39950 39975 40000 39900 354
649 20250415 091700 792018025 40000 39950 40000 39900 629
650 20250415 091600 766880750 39950 39900 39950 39900 170
651 20250415 091500 760090250 39850 39800 39950 39800 628
652 20250415 091400 735060950 39750 39650 39750 39650 700
653 20250415 091300 707272750 39700 39550 39700 39550 489
654 20250415 091200 687894550 39550 39550 39600 39550 233
655 20250415 091100 678675800 39550 39550 39650 39550 208
656 20250415 091000 670439050 39550 39550 39600 39550 603
657 20250415 090900 646577450 39500 39550 39600 39500 689
658 20250415 090800 619326600 39600 39700 39700 39550 1200
659 20250415 090700 571805700 39650 39650 39700 39600 435
660 20250415 090600 554570850 39650 39550 39700 39550 644
661 20250415 090500 529056250 39550 39500 39600 39500 1558
662 20250415 090400 467449850 39600 39650 39650 39450 2648
663 20250415 090300 362681150 39650 39650 39700 39600 1246
664 20250415 090200 313305000 39650 39850 39900 39600 1612
665 20250415 090100 249304200 39800 39900 39950 39800 2213
666 20250415 090000 161096950 40050 40000 40050 39700 4035