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

754
487570/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,213200,192021000,38000,38000,38000,38000,37
20250415,213100,192021000,38000,38000,38000,38000,0
20250415,213000,192021000,38000,38000,38000,38000,0
20250415,212900,192021000,38000,38000,38000,38000,0
20250415,212800,192021000,38000,38000,38000,38000,0
20250415,212700,192021000,38000,38000,38000,38000,0
20250415,212600,192021000,38000,38000,38000,38000,0
20250415,212500,192021000,38000,38000,38000,38000,0
20250415,212400,192021000,38000,38000,38000,38000,0
20250415,212300,192021000,38000,38000,38000,38000,0
20250415,212200,192021000,38000,38000,38000,38000,0
20250415,212100,192021000,38000,38000,38000,38000,0
20250415,212000,192021000,38000,38000,38000,38000,0
20250415,211900,192021000,38000,38000,38000,38000,0
20250415,211800,192021000,38000,38000,38000,38000,0
20250415,211700,192021000,38000,38000,38000,38000,0
20250415,211600,192021000,38000,38000,38000,38000,0
20250415,211500,192021000,38000,38000,38000,38000,0
20250415,211400,192021000,38000,38000,38000,38000,0
20250415,211300,192021000,38000,38000,38000,38000,0
20250415,211200,192021000,38000,38000,38000,38000,0
20250415,211100,192021000,38000,38000,38000,38000,0
20250415,211000,192021000,38000,38000,38000,38000,0
20250415,210900,192021000,38000,38000,38000,38000,0
20250415,210800,192021000,38000,38000,38000,38000,0
20250415,210700,192021000,38000,38000,38000,38000,0
20250415,210600,192021000,38000,38000,38000,38000,0
20250415,210500,192021000,38000,38000,38000,38000,0
20250415,210400,192021000,38000,38000,38000,38000,0
20250415,210300,192021000,38000,38000,38000,38000,0
20250415,210200,192021000,38000,38000,38000,38000,37
20250415,210100,192021000,38000,38000,38000,38000,0
20250415,210000,192021000,38000,38000,38000,38000,0
20250415,205900,192021000,38000,38000,38000,38000,0
20250415,205800,192021000,38000,38000,38000,38000,0
20250415,205700,192021000,38000,38000,38000,38000,0
20250415,205600,192021000,38000,38000,38000,38000,0
20250415,205500,192021000,38000,38000,38000,38000,0
20250415,205400,192021000,38000,38000,38000,38000,0
20250415,205300,192021000,38000,38000,38000,38000,0
20250415,205200,192021000,38000,38000,38000,38000,0
20250415,205100,192021000,38000,38000,38000,38000,0
20250415,205000,192021000,38000,38000,38000,38000,0
20250415,204900,192021000,38000,38000,38000,38000,0
20250415,204800,192021000,38000,38000,38000,38000,0
20250415,204700,192021000,38000,38000,38000,38000,0
20250415,204600,192021000,38000,38000,38000,38000,0
20250415,204500,192021000,38000,38000,38000,38000,0
20250415,204400,192021000,38000,38000,38000,38000,0
20250415,204300,192021000,38000,38000,38000,38000,0
20250415,204200,192021000,38000,38000,38000,38000,0
20250415,204100,192021000,38000,38000,38000,38000,0
20250415,204000,192021000,38000,38000,38000,38000,0
20250415,203900,192021000,38000,38000,38000,38000,0
20250415,203800,192021000,38000,38000,38000,38000,0
20250415,203700,192021000,38000,38000,38000,38000,0
20250415,203600,192021000,38000,38000,38000,38000,0
20250415,203500,192021000,38000,38000,38000,38000,0
20250415,203400,192021000,38000,38000,38000,38000,0
20250415,203300,192021000,38000,38000,38000,38000,0
20250415,203200,192021000,38000,38000,38000,38000,37
20250415,203100,192021000,38000,38000,38000,38000,0
20250415,203000,192021000,38000,38000,38000,38000,0
20250415,202900,192021000,38000,38000,38000,38000,0
20250415,202800,192021000,38000,38000,38000,38000,0
20250415,202700,192021000,38000,38000,38000,38000,0
20250415,202600,192021000,38000,38000,38000,38000,0
20250415,202500,192021000,38000,38000,38000,38000,0
20250415,202400,192021000,38000,38000,38000,38000,0
20250415,202300,192021000,38000,38000,38000,38000,0
20250415,202200,192021000,38000,38000,38000,38000,0
20250415,202100,192021000,38000,38000,38000,38000,0
20250415,202000,192021000,38000,38000,38000,38000,0
20250415,201900,192021000,38000,38000,38000,38000,0
20250415,201800,192021000,38000,38000,38000,38000,0
20250415,201700,192021000,38000,38000,38000,38000,0
20250415,201600,192021000,38000,38000,38000,38000,0
20250415,201500,192021000,38000,38000,38000,38000,0
20250415,201400,192021000,38000,38000,38000,38000,0
20250415,201300,192021000,38000,38000,38000,38000,0
20250415,201200,192021000,38000,38000,38000,38000,0
20250415,201100,192021000,38000,38000,38000,38000,0
20250415,201000,192021000,38000,38000,38000,38000,0
20250415,200900,192021000,38000,38000,38000,38000,0
20250415,200800,192021000,38000,38000,38000,38000,0
20250415,200700,192021000,38000,38000,38000,38000,0
20250415,200600,192021000,38000,38000,38000,38000,0
20250415,200500,192021000,38000,38000,38000,38000,0
20250415,200400,192021000,38000,38000,38000,38000,0
20250415,200300,192021000,38000,38000,38000,38000,0
20250415,200200,192021000,38000,38000,38000,38000,37
20250415,200100,192021000,38000,38000,38000,38000,0
20250415,200000,192021000,38000,38000,38000,38000,0
20250415,195900,192021000,38000,38000,38000,38000,0
20250415,195800,192021000,38000,38000,38000,38000,0
20250415,195700,192021000,38000,38000,38000,38000,0
20250415,195600,192021000,38000,38000,38000,38000,0
20250415,195500,192021000,38000,38000,38000,38000,0
20250415,195400,192021000,38000,38000,38000,38000,0
20250415,195300,192021000,38000,38000,38000,38000,0
20250415,195200,192021000,38000,38000,38000,38000,0
20250415,195100,192021000,38000,38000,38000,38000,0
20250415,195000,192021000,38000,38000,38000,38000,0
20250415,194900,192021000,38000,38000,38000,38000,0
20250415,194800,192021000,38000,38000,38000,38000,0
20250415,194700,192021000,38000,38000,38000,38000,0
20250415,194600,192021000,38000,38000,38000,38000,0
20250415,194500,192021000,38000,38000,38000,38000,0
20250415,194400,192021000,38000,38000,38000,38000,0
20250415,194300,192021000,38000,38000,38000,38000,0
20250415,194200,192021000,38000,38000,38000,38000,0
20250415,194100,192021000,38000,38000,38000,38000,0
20250415,194000,192021000,38000,38000,38000,38000,0
20250415,193900,192021000,38000,38000,38000,38000,0
20250415,193800,192021000,38000,38000,38000,38000,0
20250415,193700,192021000,38000,38000,38000,38000,0
20250415,193600,192021000,38000,38000,38000,38000,0
20250415,193500,192021000,38000,38000,38000,38000,0
20250415,193400,192021000,38000,38000,38000,38000,0
20250415,193300,192021000,38000,38000,38000,38000,0
20250415,193200,192021000,38000,38000,38000,38000,37
20250415,193100,192021000,38000,38000,38000,38000,0
20250415,193000,192021000,38000,38000,38000,38000,0
20250415,192900,192021000,38000,38000,38000,38000,0
20250415,192800,192021000,38000,38000,38000,38000,0
20250415,192700,192021000,38000,38000,38000,38000,0
20250415,192600,192021000,38000,38000,38000,38000,0
20250415,192500,192021000,38000,38000,38000,38000,0
20250415,192400,192021000,38000,38000,38000,38000,0
20250415,192300,192021000,38000,38000,38000,38000,0
20250415,192200,192021000,38000,38000,38000,38000,0
20250415,192100,192021000,38000,38000,38000,38000,0
20250415,192000,192021000,38000,38000,38000,38000,0
20250415,191900,192021000,38000,38000,38000,38000,0
20250415,191800,192021000,38000,38000,38000,38000,0
20250415,191700,192021000,38000,38000,38000,38000,0
20250415,191600,192021000,38000,38000,38000,38000,0
20250415,191500,192021000,38000,38000,38000,38000,0
20250415,191400,192021000,38000,38000,38000,38000,0
20250415,191300,192021000,38000,38000,38000,38000,0
20250415,191200,192021000,38000,38000,38000,38000,0
20250415,191100,192021000,38000,38000,38000,38000,0
20250415,191000,192021000,38000,38000,38000,38000,0
20250415,190900,192021000,38000,38000,38000,38000,0
20250415,190800,192021000,38000,38000,38000,38000,0
20250415,190700,192021000,38000,38000,38000,38000,0
20250415,190600,192021000,38000,38000,38000,38000,0
20250415,190500,192021000,38000,38000,38000,38000,0
20250415,190400,192021000,38000,38000,38000,38000,0
20250415,190300,192021000,38000,38000,38000,38000,0
20250415,190200,192021000,38000,38000,38000,38000,37
20250415,190100,192021000,38000,38000,38000,38000,0
20250415,190000,192021000,38000,38000,38000,38000,0
20250415,185900,192021000,38000,38000,38000,38000,0
20250415,185800,192021000,38000,38000,38000,38000,0
20250415,185700,192021000,38000,38000,38000,38000,0
20250415,185600,192021000,38000,38000,38000,38000,0
20250415,185500,192021000,38000,38000,38000,38000,0
20250415,185400,192021000,38000,38000,38000,38000,0
20250415,185300,192021000,38000,38000,38000,38000,0
20250415,185200,192021000,38000,38000,38000,38000,0
20250415,185100,192021000,38000,38000,38000,38000,0
20250415,185000,192021000,38000,38000,38000,38000,0
20250415,184900,192021000,38000,38000,38000,38000,0
20250415,184800,192021000,38000,38000,38000,38000,0
20250415,184700,192021000,38000,38000,38000,38000,0
20250415,184600,192021000,38000,38000,38000,38000,0
20250415,184500,192021000,38000,38000,38000,38000,0
20250415,184400,192021000,38000,38000,38000,38000,0
20250415,184300,192021000,38000,38000,38000,38000,0
20250415,184200,192021000,38000,38000,38000,38000,0
20250415,184100,192021000,38000,38000,38000,38000,0
20250415,184000,192021000,38000,38000,38000,38000,0
20250415,183900,192021000,38000,38000,38000,38000,0
20250415,183800,192021000,38000,38000,38000,38000,0
20250415,183700,192021000,38000,38000,38000,38000,0
20250415,183600,192021000,38000,38000,38000,38000,0
20250415,183500,192021000,38000,38000,38000,38000,0
20250415,183400,192021000,38000,38000,38000,38000,0
20250415,183300,192021000,38000,38000,38000,38000,0
20250415,183200,192021000,38000,38000,38000,38000,37
20250415,183100,192021000,38000,38000,38000,38000,0
20250415,183000,192021000,38000,38000,38000,38000,0
20250415,182900,192021000,38000,38000,38000,38000,0
20250415,182800,192021000,38000,38000,38000,38000,0
20250415,182700,192021000,38000,38000,38000,38000,0
20250415,182600,192021000,38000,38000,38000,38000,0
20250415,182500,192021000,38000,38000,38000,38000,0
20250415,182400,192021000,38000,38000,38000,38000,0
20250415,182300,192021000,38000,38000,38000,38000,0
20250415,182200,192021000,38000,38000,38000,38000,0
20250415,182100,192021000,38000,38000,38000,38000,0
20250415,182000,192021000,38000,38000,38000,38000,0
20250415,181900,192021000,38000,38000,38000,38000,0
20250415,181800,192021000,38000,38000,38000,38000,0
20250415,181700,192021000,38000,38000,38000,38000,0
20250415,181600,192021000,38000,38000,38000,38000,0
20250415,181500,192021000,38000,38000,38000,38000,0
20250415,181400,192021000,38000,38000,38000,38000,0
20250415,181300,192021000,38000,38000,38000,38000,0
20250415,181200,192021000,38000,38000,38000,38000,0
20250415,181100,192021000,38000,38000,38000,38000,0
20250415,181000,192021000,38000,38000,38000,38000,0
20250415,180900,192021000,38000,38000,38000,38000,0
20250415,180800,192021000,38000,38000,38000,38000,0
20250415,180700,192021000,38000,38000,38000,38000,0
20250415,180600,192021000,38000,38000,38000,38000,0
20250415,180500,192021000,38000,38000,38000,38000,0
20250415,180400,192021000,38000,38000,38000,38000,0
20250415,180300,192021000,38000,38000,38000,38000,0
20250415,180200,192021000,38000,38000,38000,38000,37
20250415,180100,192021000,38000,38000,38000,38000,0
20250415,180000,192021000,38000,38000,38000,38000,0
20250415,175900,192021000,38000,38000,38000,38000,0
20250415,175800,192021000,38000,38000,38000,38000,0
20250415,175700,192021000,38000,38000,38000,38000,0
20250415,175600,192021000,38000,38000,38000,38000,0
20250415,175500,192021000,38000,38000,38000,38000,0
20250415,175400,192021000,38000,38000,38000,38000,0
20250415,175300,192021000,38000,38000,38000,38000,0
20250415,175200,192021000,38000,38000,38000,38000,0
20250415,175100,192021000,38000,38000,38000,38000,0
20250415,175000,192021000,38000,38000,38000,38000,0
20250415,174900,192021000,38000,38000,38000,38000,0
20250415,174800,192021000,38000,38000,38000,38000,0
20250415,174700,192021000,38000,38000,38000,38000,0
20250415,174600,192021000,38000,38000,38000,38000,0
20250415,174500,192021000,38000,38000,38000,38000,0
20250415,174400,192021000,38000,38000,38000,38000,0
20250415,174300,192021000,38000,38000,38000,38000,0
20250415,174200,192021000,38000,38000,38000,38000,0
20250415,174100,192021000,38000,38000,38000,38000,0
20250415,174000,192021000,38000,38000,38000,38000,0
20250415,173900,192021000,38000,38000,38000,38000,0
20250415,173800,192021000,38000,38000,38000,38000,0
20250415,173700,192021000,38000,38000,38000,38000,0
20250415,173600,192021000,38000,38000,38000,38000,0
20250415,173500,192021000,38000,38000,38000,38000,0
20250415,173400,192021000,38000,38000,38000,38000,0
20250415,173300,192021000,38000,38000,38000,38000,0
20250415,173200,192021000,38000,38000,38000,38000,37
20250415,173100,192021000,38000,38000,38000,38000,0
20250415,173000,192021000,38000,38000,38000,38000,0
20250415,172900,192021000,38000,38000,38000,38000,0
20250415,172800,192021000,38000,38000,38000,38000,0
20250415,172700,192021000,38000,38000,38000,38000,0
20250415,172600,192021000,38000,38000,38000,38000,0
20250415,172500,192021000,38000,38000,38000,38000,0
20250415,172400,192021000,38000,38000,38000,38000,0
20250415,172300,192021000,38000,38000,38000,38000,0
20250415,172200,192021000,38000,38000,38000,38000,0
20250415,172100,192021000,38000,38000,38000,38000,0
20250415,172000,192021000,38000,38000,38000,38000,0
20250415,171900,192021000,38000,38000,38000,38000,0
20250415,171800,192021000,38000,38000,38000,38000,0
20250415,171700,192021000,38000,38000,38000,38000,0
20250415,171600,192021000,38000,38000,38000,38000,0
20250415,171500,192021000,38000,38000,38000,38000,0
20250415,171400,192021000,38000,38000,38000,38000,0
20250415,171300,192021000,38000,38000,38000,38000,0
20250415,171200,192021000,38000,38000,38000,38000,0
20250415,171100,192021000,38000,38000,38000,38000,0
20250415,171000,192021000,38000,38000,38000,38000,0
20250415,170900,192021000,38000,38000,38000,38000,0
20250415,170800,192021000,38000,38000,38000,38000,0
20250415,170700,192021000,38000,38000,38000,38000,0
20250415,170600,192021000,38000,38000,38000,38000,0
20250415,170500,192021000,38000,38000,38000,38000,0
20250415,170400,192021000,38000,38000,38000,38000,0
20250415,170300,192021000,38000,38000,38000,38000,0
20250415,170200,192021000,38000,38000,38000,38000,37
20250415,170100,192021000,38000,38000,38000,38000,0
20250415,170000,192021000,38000,38000,38000,38000,0
20250415,165900,192021000,38000,38000,38000,38000,0
20250415,165800,192021000,38000,38000,38000,38000,0
20250415,165700,192021000,38000,38000,38000,38000,0
20250415,165600,192021000,38000,38000,38000,38000,0
20250415,165500,192021000,38000,38000,38000,38000,0
20250415,165400,192021000,38000,38000,38000,38000,0
20250415,165300,192021000,38000,38000,38000,38000,0
20250415,165200,192021000,38000,38000,38000,38000,0
20250415,165100,192021000,38000,38000,38000,38000,0
20250415,165000,192021000,38000,38000,38000,38000,0
20250415,164900,192021000,38000,38000,38000,38000,0
20250415,164800,192021000,38000,38000,38000,38000,0
20250415,164700,192021000,38000,38000,38000,38000,0
20250415,164600,192021000,38000,38000,38000,38000,0
20250415,164500,192021000,38000,38000,38000,38000,0
20250415,164400,192021000,38000,38000,38000,38000,0
20250415,164300,192021000,38000,38000,38000,38000,0
20250415,164200,192021000,38000,38000,38000,38000,0
20250415,164100,192021000,38000,38000,38000,38000,0
20250415,164000,192021000,38000,38000,38000,38000,0
20250415,163900,192021000,38000,38000,38000,38000,0
20250415,163800,192021000,38000,38000,38000,38000,0
20250415,163700,192021000,38000,38000,38000,38000,0
20250415,163600,192021000,38000,38000,38000,38000,0
20250415,163500,192021000,38000,38000,38000,38000,0
20250415,163400,192021000,38000,38000,38000,38000,0
20250415,163300,192021000,38000,38000,38000,38000,0
20250415,163200,192021000,38000,38000,38000,38000,37
20250415,163100,192021000,38000,38000,38000,38000,0
20250415,163000,192021000,38000,38000,38000,38000,0
20250415,162900,192021000,38000,38000,38000,38000,0
20250415,162800,192021000,38000,38000,38000,38000,0
20250415,162700,192021000,38000,38000,38000,38000,0
20250415,162600,192021000,38000,38000,38000,38000,0
20250415,162500,192021000,38000,38000,38000,38000,0
20250415,162400,192021000,38000,38000,38000,38000,0
20250415,162300,192021000,38000,38000,38000,38000,0
20250415,162200,192021000,38000,38000,38000,38000,0
20250415,162100,192021000,38000,38000,38000,38000,0
20250415,162000,192021000,38000,38000,38000,38000,0
20250415,161900,192021000,38000,38000,38000,38000,0
20250415,161800,192021000,38000,38000,38000,38000,0
20250415,161700,192021000,38000,38000,38000,38000,0
20250415,161600,192021000,38000,38000,38000,38000,0
20250415,161500,192021000,38000,38000,38000,38000,0
20250415,161400,192021000,38000,38000,38000,38000,0
20250415,161300,192021000,38000,38000,38000,38000,0
20250415,161200,192021000,38000,38000,38000,38000,0
20250415,161100,192021000,38000,38000,38000,38000,0
20250415,161000,192021000,38000,38000,38000,38000,0
20250415,160900,192021000,38000,38000,38000,38000,0
20250415,160800,192021000,38000,38000,38000,38000,0
20250415,160700,192021000,38000,38000,38000,38000,0
20250415,160600,192021000,38000,38000,38000,38000,0
20250415,160500,192021000,38000,38000,38000,38000,0
20250415,160400,192021000,38000,38000,38000,38000,0
20250415,160300,192021000,38000,38000,38000,38000,0
20250415,160200,192021000,38000,38000,38000,38000,37
20250415,160100,192021000,38000,38000,38000,38000,0
20250415,160000,192021000,38000,38000,38000,38000,0
20250415,155900,192021000,38000,38000,38000,38000,0
20250415,155800,192021000,38000,38000,38000,38000,0
20250415,155700,192021000,38000,38000,38000,38000,0
20250415,155600,192021000,38000,38000,38000,38000,0
20250415,155500,192021000,38000,38000,38000,38000,0
20250415,155400,192021000,38000,38000,38000,38000,0
20250415,155300,192021000,38000,38000,38000,38000,0
20250415,155200,192021000,38000,38000,38000,38000,0
20250415,155100,192021000,38000,38000,38000,38000,0
20250415,155000,192021000,38000,38000,38000,38000,0
20250415,154900,192021000,38000,38000,38000,38000,0
20250415,154800,192021000,38000,38000,38000,38000,0
20250415,154700,192021000,38000,38000,38000,38000,0
20250415,154600,192021000,38000,38000,38000,38000,0
20250415,154500,192021000,38000,38000,38000,38000,0
20250415,154400,192021000,38000,38000,38000,38000,0
20250415,154300,192021000,38000,38000,38000,38000,0
20250415,154200,192021000,38000,38000,38000,38000,0
20250415,154100,192021000,38000,38000,38000,38000,0
20250415,154000,192021000,38000,38000,38000,38000,0
20250415,153900,192021000,38000,38000,38000,38000,0
20250415,153800,192021000,38000,38000,38000,38000,0
20250415,153700,192021000,38000,38000,38000,38000,0
20250415,153600,192021000,38000,38000,38000,38000,0
20250415,153500,192021000,38000,38000,38000,38000,0
20250415,153400,192021000,38000,38000,38000,38000,0
20250415,153300,192021000,38000,38000,38000,38000,0
20250415,153200,192021000,38000,38000,38000,38000,37
20250415,153100,192021000,38000,38000,38000,38000,0
20250415,153000,192021000,38000,38000,38000,38000,37
20250415,152900,190615000,37900,37900,37900,37900,0
20250415,152800,190615000,37900,37900,37900,37900,0
20250415,152700,190615000,37900,37900,37900,37900,0
20250415,152600,190615000,37900,37900,37900,37900,0
20250415,152500,190615000,37900,37900,37900,37900,0
20250415,152400,190615000,37900,37900,37900,37900,0
20250415,152300,190615000,37900,37900,37900,37900,0
20250415,152200,190615000,37900,37900,37900,37900,0
20250415,152100,190615000,37900,37900,37900,37900,0
20250415,152000,190615000,37900,37900,37900,37900,0
20250415,151900,190615000,37900,38000,38000,37900,105
20250415,151800,186625500,37900,37900,37900,37900,4
20250415,151700,186473900,37950,37950,37950,37950,0
20250415,151600,186473900,37950,37950,37950,37950,0
20250415,151500,186473900,37950,37950,37950,37950,100
20250415,151400,182678900,37950,37950,37950,37950,0
20250415,151300,182678900,37950,37950,37950,37950,22
20250415,151200,181844000,37900,37900,37900,37900,4
20250415,151100,181692400,37950,37950,37950,37950,0
20250415,151000,181692400,37950,37950,37950,37950,0
20250415,150900,181692400,37950,37950,37950,37950,0
20250415,150800,181692400,37950,37950,37950,37950,0
20250415,150700,181692400,37950,37950,37950,37950,0
20250415,150600,181692400,37950,37950,37950,37950,0
20250415,150500,181692400,37950,37950,37950,37950,1
20250415,150400,181654450,37950,37950,37950,37950,0
20250415,150300,181654450,37950,37950,37950,37950,0
20250415,150200,181654450,37950,37950,37950,37950,0
20250415,150100,181654450,37950,37950,37950,37950,0
20250415,150000,181654450,37950,37950,37950,37950,0
20250415,145900,181654450,37950,37950,37950,37950,0
20250415,145800,181654450,37950,37950,37950,37950,0
20250415,145700,181654450,37950,37950,37950,37950,0
20250415,145600,181654450,37950,37950,37950,37950,0
20250415,145500,181654450,37950,37950,37950,37950,0
20250415,145400,181654450,37950,37950,37950,37950,0
20250415,145300,181654450,37950,37950,37950,37950,0
20250415,145200,181654450,37950,37950,37950,37950,0
20250415,145100,181654450,37950,37950,37950,37950,0
20250415,145000,181654450,37950,37950,37950,37950,0
20250415,144900,181654450,37950,37950,37950,37950,1
20250415,144800,181616500,38000,38000,38000,38000,0
20250415,144700,181616500,38000,38000,38000,38000,0
20250415,144600,181616500,38000,38000,38000,38000,0
20250415,144500,181616500,38000,38000,38000,38000,0
20250415,144400,181616500,38000,38000,38000,38000,0
20250415,144300,181616500,38000,38000,38000,38000,0
20250415,144200,181616500,38000,38000,38000,38000,0
20250415,144100,181616500,38000,38000,38000,38000,0
20250415,144000,181616500,38000,38000,38000,38000,0
20250415,143900,181616500,38000,38000,38000,38000,0
20250415,143800,181616500,38000,38000,38000,38000,0
20250415,143700,181616500,38000,38000,38000,38000,0
20250415,143600,181616500,38000,38000,38000,38000,70
20250415,143500,178956500,38000,38000,38000,38000,0
20250415,143400,178956500,38000,38000,38000,38000,0
20250415,143300,178956500,38000,38000,38000,38000,0
20250415,143200,178956500,38000,38000,38000,38000,0
20250415,143100,178956500,38000,38000,38000,38000,0
20250415,143000,178956500,38000,38000,38000,38000,0
20250415,142900,178956500,38000,38000,38000,38000,0
20250415,142800,178956500,38000,38000,38000,38000,1
20250415,142700,178918500,37950,37950,37950,37950,0
20250415,142600,178918500,37950,37950,37950,37950,0
20250415,142500,178918500,37950,37950,37950,37950,0
20250415,142400,178918500,37950,37950,37950,37950,1
20250415,142300,178880550,37950,37950,37950,37950,6
20250415,142200,178652850,37950,38000,38000,37950,7
20250415,142100,178386950,37950,37950,37950,37950,1
20250415,142000,178349000,37950,37950,37950,37950,0
20250415,141900,178349000,37950,37950,37950,37950,0
20250415,141800,178349000,37950,37950,37950,37950,53
20250415,141700,176337650,37900,37900,37900,37900,0
20250415,141600,176337650,37900,37900,37900,37900,0
20250415,141500,176337650,37900,37900,37900,37900,0
20250415,141400,176337650,37900,37900,37900,37900,0
20250415,141300,176337650,37900,37900,37900,37900,0
20250415,141200,176337650,37900,37900,37900,37900,5
20250415,141100,176148150,37900,37900,37900,37900,0
20250415,141000,176148150,37900,37900,37900,37900,0
20250415,140900,176148150,37900,37900,37900,37900,0
20250415,140800,176148150,37900,37900,37900,37900,0
20250415,140700,176148150,37900,37900,37900,37900,0
20250415,140600,176148150,37900,37900,37900,37900,1
20250415,140500,176110250,37950,37950,37950,37950,0
20250415,140400,176110250,37950,37950,37950,37950,17
20250415,140300,175465100,37950,37950,37950,37950,6
20250415,140200,175237400,37950,37950,37950,37950,0
20250415,140100,175237400,37950,37950,37950,37950,0
20250415,140000,175237400,37950,37950,37950,37950,5
20250415,135900,175047650,37950,37950,37950,37950,2
20250415,135800,174971750,37950,37950,37950,37950,22
20250415,135700,174136850,37950,37950,37950,37950,0
20250415,135600,174136850,37950,37950,37950,37950,12
20250415,135500,173681450,38000,38000,38000,38000,0
20250415,135400,173681450,38000,38000,38000,38000,0
20250415,135300,173681450,38000,38000,38000,38000,41
20250415,135200,172123450,37950,37950,37950,37950,0
20250415,135100,172123450,37950,37950,37950,37950,0
20250415,135000,172123450,37950,37950,37950,37950,11
20250415,134900,171706000,37900,37900,37900,37900,0
20250415,134800,171706000,37900,37900,37900,37900,0
20250415,134700,171706000,37900,37900,37900,37900,0
20250415,134600,171706000,37900,37900,37900,37900,0
20250415,134500,171706000,37900,37900,37900,37900,0
20250415,134400,171706000,37900,37900,37900,37900,0
20250415,134300,171706000,37900,37900,37900,37900,0
20250415,134200,171706000,37900,37900,37900,37900,0
20250415,134100,171706000,37900,37900,37900,37900,0
20250415,134000,171706000,37900,37900,37900,37900,0
20250415,133900,171706000,37900,37900,37900,37900,121
20250415,133800,167120100,37900,37900,37900,37900,2
20250415,133700,167044300,37900,37900,37900,37900,1
20250415,133600,167006400,37850,37850,37850,37850,0
20250415,133500,167006400,37850,37850,37850,37850,0
20250415,133400,167006400,37850,37850,37850,37850,0
20250415,133300,167006400,37850,37850,37850,37850,5
20250415,133200,166817150,37900,37900,37900,37900,0
20250415,133100,166817150,37900,37900,37900,37900,0
20250415,133000,166817150,37900,37900,37900,37900,0
20250415,132900,166817150,37900,37900,37900,37900,0
20250415,132800,166817150,37900,37900,37900,37900,0
20250415,132700,166817150,37900,37900,37900,37900,0
20250415,132600,166817150,37900,37900,37900,37900,0
20250415,132500,166817150,37900,37900,37900,37900,0
20250415,132400,166817150,37900,37900,37900,37900,0
20250415,132300,166817150,37900,37900,37900,37900,0
20250415,132200,166817150,37900,37900,37900,37900,0
20250415,132100,166817150,37900,37900,37900,37900,0
20250415,132000,166817150,37900,37900,37900,37900,0
20250415,131900,166817150,37900,37900,37900,37900,0
20250415,131800,166817150,37900,37900,37900,37900,0
20250415,131700,166817150,37900,37900,37900,37900,0
20250415,131600,166817150,37900,37900,37900,37900,0
20250415,131500,166817150,37900,37900,37900,37900,67
20250415,131400,164277850,37950,37950,37950,37950,0
20250415,131300,164277850,37950,37950,37950,37950,0
20250415,131200,164277850,37950,37950,37950,37950,0
20250415,131100,164277850,37950,37950,37950,37950,0
20250415,131000,164277850,37950,37950,37950,37950,0
20250415,130900,164277850,37950,37950,37950,37950,0
20250415,130800,164277850,37950,37950,37950,37950,0
20250415,130700,164277850,37950,37950,37950,37950,0
20250415,130600,164277850,37950,37950,37950,37950,0
20250415,130500,164277850,37950,37950,37950,37950,0
20250415,130400,164277850,37950,37950,37950,37950,5
20250415,130300,164088100,37800,37800,37800,37800,0
20250415,130200,164088100,37800,37800,37800,37800,0
20250415,130100,164088100,37800,37800,37800,37800,0
20250415,130000,164088100,37800,37800,37800,37800,0
20250415,125900,164088100,37800,37800,37800,37800,0
20250415,125800,164088100,37800,37800,37800,37800,0
20250415,125700,164088100,37800,37800,37800,37800,0
20250415,125600,164088100,37800,37800,37800,37800,0
20250415,125500,164088100,37800,37800,37800,37800,0
20250415,125400,164088100,37800,37800,37800,37800,0
20250415,125300,164088100,37800,37800,37800,37800,0
20250415,125200,164088100,37800,37800,37800,37800,0
20250415,125100,164088100,37800,37800,37800,37800,0
20250415,125000,164088100,37800,37800,37800,37800,0
20250415,124900,164088100,37800,37800,37800,37800,0
20250415,124800,164088100,37800,37800,37800,37800,0
20250415,124700,164088100,37800,37800,37800,37800,0
20250415,124600,164088100,37800,37800,37800,37800,0
20250415,124500,164088100,37800,37800,37800,37800,0
20250415,124400,164088100,37800,37800,37800,37800,0
20250415,124300,164088100,37800,37800,37800,37800,0
20250415,124200,164088100,37800,37800,37800,37800,0
20250415,124100,164088100,37800,37800,37800,37800,7
20250415,124000,163823500,37800,37800,37800,37800,0
20250415,123900,163823500,37800,37800,37800,37800,13
20250415,123800,163332100,37800,37800,37800,37800,0
20250415,123700,163332100,37800,37800,37800,37800,5
20250415,123600,163143100,37950,37950,37950,37950,0
20250415,123500,163143100,37950,37950,37950,37950,2
20250415,123400,163067200,37800,37800,37800,37800,0
20250415,123300,163067200,37800,37800,37800,37800,0
20250415,123200,163067200,37800,37800,37800,37800,0
20250415,123100,163067200,37800,37800,37800,37800,3
20250415,123000,162953800,37800,37800,37800,37800,0
20250415,122900,162953800,37800,37800,37800,37800,0
20250415,122800,162953800,37800,37800,37800,37800,0
20250415,122700,162953800,37800,37800,37800,37800,0
20250415,122600,162953800,37800,37800,37800,37800,0
20250415,122500,162953800,37800,37800,37800,37800,0
20250415,122400,162953800,37800,37800,37800,37800,16
20250415,122300,162349000,37800,37850,37850,37800,137
20250415,122200,157168400,37900,37900,37900,37900,16
20250415,122100,156562000,37950,37950,37950,37950,0
20250415,122000,156562000,37950,37950,37950,37950,0
20250415,121900,156562000,37950,37950,37950,37950,0
20250415,121800,156562000,37950,37950,37950,37950,0
20250415,121700,156562000,37950,37950,37950,37950,0
20250415,121600,156562000,37950,37950,37950,37950,0
20250415,121500,156562000,37950,37950,37950,37950,13
20250415,121400,156068650,37900,37900,37900,37900,0
20250415,121300,156068650,37900,37900,37900,37900,0
20250415,121200,156068650,37900,37900,37900,37900,0
20250415,121100,156068650,37900,37900,37900,37900,0
20250415,121000,156068650,37900,37900,37900,37900,0
20250415,120900,156068650,37900,37900,37900,37900,6
20250415,120800,155841250,37900,37900,37900,37900,97
20250415,120700,152164950,37800,37800,37800,37800,0
20250415,120600,152164950,37800,37800,37800,37800,0
20250415,120500,152164950,37800,37800,37800,37800,0
20250415,120400,152164950,37800,37900,37900,37800,65
20250415,120300,149701650,37900,37900,37900,37900,0
20250415,120200,149701650,37900,37900,37900,37900,0
20250415,120100,149701650,37900,37900,37900,37900,0
20250415,120000,149701650,37900,37900,37900,37900,0
20250415,115900,149701650,37900,37900,37900,37900,18
20250415,115800,149019450,37900,37900,37900,37900,0
20250415,115700,149019450,37900,37900,37900,37900,0
20250415,115600,149019450,37900,37900,37900,37900,0
20250415,115500,149019450,37900,37900,37900,37900,19
20250415,115400,148299350,37900,37900,37900,37900,0
20250415,115300,148299350,37900,37900,37900,37900,0
20250415,115200,148299350,37900,37900,37900,37900,0
20250415,115100,148299350,37900,37900,37900,37900,0
20250415,115000,148299350,37900,37900,37900,37900,0
20250415,114900,148299350,37900,37900,37900,37900,2
20250415,114800,148223550,37800,37800,37800,37800,0
20250415,114700,148223550,37800,37800,37800,37800,0
20250415,114600,148223550,37800,37800,37800,37800,0
20250415,114500,148223550,37800,37800,37800,37800,0
20250415,114400,148223550,37800,37800,37800,37800,0
20250415,114300,148223550,37800,37800,37800,37800,0
20250415,114200,148223550,37800,37800,37800,37800,0
20250415,114100,148223550,37800,37800,37800,37800,0
20250415,114000,148223550,37800,37800,37800,37800,0
20250415,113900,148223550,37800,37800,37800,37800,0
20250415,113800,148223550,37800,37800,37800,37800,100
20250415,113700,144443550,37850,37850,37850,37850,0
20250415,113600,144443550,37850,37850,37850,37850,42
20250415,113500,142853850,38050,38050,38050,38050,0
20250415,113400,142853850,38050,38050,38050,38050,0
20250415,113300,142853850,38050,38050,38050,38050,0
20250415,113200,142853850,38050,38050,38050,38050,0
20250415,113100,142853850,38050,38050,38050,38050,2
20250415,113000,142777750,38000,38000,38000,38000,0
20250415,112900,142777750,38000,38000,38000,38000,0
20250415,112800,142777750,38000,38000,38000,38000,0
20250415,112700,142777750,38000,38000,38000,38000,0
20250415,112600,142777750,38000,38000,38000,38000,0
20250415,112500,142777750,38000,38000,38000,38000,40
20250415,112400,141257750,38050,38050,38050,38050,2
20250415,112300,141181650,38050,38050,38050,38050,3
20250415,112200,141067500,38000,38000,38000,38000,0
20250415,112100,141067500,38000,38000,38000,38000,0
20250415,112000,141067500,38000,38000,38000,38000,0
20250415,111900,141067500,38000,38000,38000,38000,0
20250415,111800,141067500,38000,38000,38000,38000,0
20250415,111700,141067500,38000,38000,38000,38000,0
20250415,111600,141067500,38000,38000,38000,38000,0
20250415,111500,141067500,38000,38000,38000,38000,0
20250415,111400,141067500,38000,38000,38000,38000,0
20250415,111300,141067500,38000,38000,38000,38000,46
20250415,111200,139319500,38000,38000,38000,38000,1
20250415,111100,139281500,38000,38000,38000,38000,0
20250415,111000,139281500,38000,38000,38000,38000,0
20250415,110900,139281500,38000,38000,38000,38000,0
20250415,110800,139281500,38000,38000,38000,38000,0
20250415,110700,139281500,38000,38000,38000,38000,0
20250415,110600,139281500,38000,38000,38000,38000,0
20250415,110500,139281500,38000,38000,38000,38000,0
20250415,110400,139281500,38000,38000,38000,38000,0
20250415,110300,139281500,38000,38000,38000,38000,0
20250415,110200,139281500,38000,38000,38000,38000,0
20250415,110100,139281500,38000,38000,38000,38000,0
20250415,110000,139281500,38000,37950,38000,37950,131
20250415,105900,134306200,37800,37800,37800,37800,0
20250415,105800,134306200,37800,37800,37800,37800,0
20250415,105700,134306200,37800,37800,37800,37800,0
20250415,105600,134306200,37800,37800,37800,37800,0
20250415,105500,134306200,37800,37800,37800,37800,0
20250415,105400,134306200,37800,37800,37800,37800,0
20250415,105300,134306200,37800,37800,37800,37800,0
20250415,105200,134306200,37800,37800,37800,37800,0
20250415,105100,134306200,37800,37800,37800,37800,0
20250415,105000,134306200,37800,37800,37800,37800,1
20250415,104900,134268400,37850,37850,37850,37850,17
20250415,104800,133624950,37950,37950,37950,37950,8
20250415,104700,133321350,37850,37850,37850,37850,0
20250415,104600,133321350,37850,37850,37850,37850,0
20250415,104500,133321350,37850,37850,37850,37850,0
20250415,104400,133321350,37850,37850,37850,37850,0
20250415,104300,133321350,37850,37850,37850,37850,0
20250415,104200,133321350,37850,37850,37850,37850,0
20250415,104100,133321350,37850,37850,37850,37850,0
20250415,104000,133321350,37850,37850,37850,37850,0
20250415,103900,133321350,37850,37850,37850,37850,0
20250415,103800,133321350,37850,37850,37850,37850,0
20250415,103700,133321350,37850,37850,37850,37850,12
20250415,103600,132867150,38000,38000,38000,38000,0
20250415,103500,132867150,38000,38000,38000,38000,0
20250415,103400,132867150,38000,38000,38000,38000,0
20250415,103300,132867150,38000,38000,38000,38000,0
20250415,103200,132867150,38000,38000,38000,38000,0
20250415,103100,132867150,38000,38000,38000,38000,0
20250415,103000,132867150,38000,38000,38000,38000,0
20250415,102900,132867150,38000,38000,38000,38000,0
20250415,102800,132867150,38000,38000,38000,38000,0
20250415,102700,132867150,38000,38000,38000,38000,0
20250415,102600,132867150,38000,38000,38000,38000,0
20250415,102500,132867150,38000,38000,38000,38000,1
20250415,102400,132829150,38000,38000,38000,38000,0
20250415,102300,132829150,38000,38000,38000,38000,0
20250415,102200,132829150,38000,38000,38000,38000,0
20250415,102100,132829150,38000,38000,38000,38000,0
20250415,102000,132829150,38000,38000,38000,38000,0
20250415,101900,132829150,38000,38000,38000,38000,18
20250415,101800,132145150,38000,38000,38000,38000,0
20250415,101700,132145150,38000,38000,38000,38000,0
20250415,101600,132145150,38000,38000,38000,38000,0
20250415,101500,132145150,38000,38000,38000,38000,0
20250415,101400,132145150,38000,38000,38000,38000,0
20250415,101300,132145150,38000,38000,38000,38000,14
20250415,101200,131613150,37950,37950,37950,37950,30
20250415,101100,130474650,37700,37900,37900,37700,179
20250415,101000,123717450,37950,38000,38000,37950,26
20250415,100900,122730250,38050,38050,38050,38050,19
20250415,100800,122007300,38100,38100,38100,38100,3
20250415,100700,121893000,38100,38100,38100,38100,0
20250415,100600,121893000,38100,38150,38150,38100,10
20250415,100500,121511800,38150,38150,38150,38150,14
20250415,100400,120977700,38200,38200,38200,38200,1
20250415,100300,120939500,38200,38200,38200,38200,1
20250415,100200,120901300,38200,38200,38200,38200,0
20250415,100100,120901300,38200,38200,38200,38200,0
20250415,100000,120901300,38200,38200,38200,38200,6
20250415,095900,120672100,38200,38200,38200,38200,11
20250415,095800,120251900,38400,38400,38400,38400,0
20250415,095700,120251900,38400,38400,38400,38400,10
20250415,095600,119867900,38400,38400,38400,38400,0
20250415,095500,119867900,38400,38400,38400,38400,104
20250415,095400,115874300,38600,38600,38600,38600,0
20250415,095300,115874300,38600,38600,38600,38600,0
20250415,095200,115874300,38600,38600,38600,38600,0
20250415,095100,115874300,38600,38600,38600,38600,0
20250415,095000,115874300,38600,38300,38600,38150,1061
20250415,094900,75028400,38400,38200,38400,38200,605
20250415,094800,51862750,37800,37800,37800,37800,0
20250415,094700,51862750,37800,37900,38250,37800,977
20250415,094600,14784400,37850,37750,37850,37750,5
20250415,094500,14595350,37750,37750,37750,37750,0
20250415,094400,14595350,37750,37750,37750,37750,0
20250415,094300,14595350,37750,37750,37750,37750,0
20250415,094200,14595350,37750,37750,37750,37750,2
20250415,094100,14519850,37750,37700,37750,37700,139
20250415,094000,9279500,37650,37650,37650,37650,0
20250415,093900,9279500,37650,37650,37650,37650,22
20250415,093800,8451200,37650,37650,37650,37650,0
20250415,093700,8451200,37650,37650,37650,37650,0
20250415,093600,8451200,37650,37650,37650,37650,33
20250415,093500,7208750,37650,37650,37650,37650,0
20250415,093400,7208750,37650,37650,37650,37650,0
20250415,093300,7208750,37650,37650,37650,37650,0
20250415,093200,7208750,37650,37700,37700,37650,30
20250415,093100,6078900,37750,37750,37750,37750,3
20250415,093000,5965650,37750,37750,37750,37750,0
20250415,092900,5965650,37750,37750,37750,37750,0
20250415,092800,5965650,37750,37750,37750,37750,0
20250415,092700,5965650,37750,37750,37750,37750,0
20250415,092600,5965650,37750,37800,37800,37750,20
20250415,092500,5210150,37750,37750,37750,37750,0
20250415,092400,5210150,37750,37800,37800,37750,6
20250415,092300,4983550,37800,37800,37800,37800,0
20250415,092200,4983550,37800,37800,37800,37800,2
20250415,092100,4907950,37950,37950,37950,37950,0
20250415,092000,4907950,37950,37950,37950,37950,1
20250415,091900,4870000,37950,37950,37950,37950,1
20250415,091800,4832050,37950,37950,37950,37950,0
20250415,091700,4832050,37950,37950,37950,37950,1
20250415,091600,4794100,37650,37650,37650,37650,0
20250415,091500,4794100,37650,37650,37650,37650,0
20250415,091400,4794100,37650,37650,37650,37650,0
20250415,091300,4794100,37650,37650,37650,37650,0
20250415,091200,4794100,37650,37650,37650,37650,1
20250415,091100,4756450,37950,37950,37950,37950,17
20250415,091000,4111300,38050,38050,38050,38050,0
20250415,090900,4111300,38050,38050,38050,38050,0
20250415,090800,4111300,38050,38050,38050,38050,0
20250415,090700,4111300,38050,38050,38050,38050,0
20250415,090600,4111300,38050,38050,38050,38050,11
20250415,090500,3692750,37700,37700,37700,37700,0
20250415,090400,3692750,37700,37600,37700,37600,87
20250415,090300,414400,37650,37650,37650,37650,0
20250415,090200,414400,37650,37650,37650,37650,0
20250415,090100,414400,37650,37650,37700,37650,9
20250415,090000,75350,37700,37650,37700,37650,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 213200 192021000 38000 38000 38000 38000 37
3 20250415 213100 192021000 38000 38000 38000 38000 0
4 20250415 213000 192021000 38000 38000 38000 38000 0
5 20250415 212900 192021000 38000 38000 38000 38000 0
6 20250415 212800 192021000 38000 38000 38000 38000 0
7 20250415 212700 192021000 38000 38000 38000 38000 0
8 20250415 212600 192021000 38000 38000 38000 38000 0
9 20250415 212500 192021000 38000 38000 38000 38000 0
10 20250415 212400 192021000 38000 38000 38000 38000 0
11 20250415 212300 192021000 38000 38000 38000 38000 0
12 20250415 212200 192021000 38000 38000 38000 38000 0
13 20250415 212100 192021000 38000 38000 38000 38000 0
14 20250415 212000 192021000 38000 38000 38000 38000 0
15 20250415 211900 192021000 38000 38000 38000 38000 0
16 20250415 211800 192021000 38000 38000 38000 38000 0
17 20250415 211700 192021000 38000 38000 38000 38000 0
18 20250415 211600 192021000 38000 38000 38000 38000 0
19 20250415 211500 192021000 38000 38000 38000 38000 0
20 20250415 211400 192021000 38000 38000 38000 38000 0
21 20250415 211300 192021000 38000 38000 38000 38000 0
22 20250415 211200 192021000 38000 38000 38000 38000 0
23 20250415 211100 192021000 38000 38000 38000 38000 0
24 20250415 211000 192021000 38000 38000 38000 38000 0
25 20250415 210900 192021000 38000 38000 38000 38000 0
26 20250415 210800 192021000 38000 38000 38000 38000 0
27 20250415 210700 192021000 38000 38000 38000 38000 0
28 20250415 210600 192021000 38000 38000 38000 38000 0
29 20250415 210500 192021000 38000 38000 38000 38000 0
30 20250415 210400 192021000 38000 38000 38000 38000 0
31 20250415 210300 192021000 38000 38000 38000 38000 0
32 20250415 210200 192021000 38000 38000 38000 38000 37
33 20250415 210100 192021000 38000 38000 38000 38000 0
34 20250415 210000 192021000 38000 38000 38000 38000 0
35 20250415 205900 192021000 38000 38000 38000 38000 0
36 20250415 205800 192021000 38000 38000 38000 38000 0
37 20250415 205700 192021000 38000 38000 38000 38000 0
38 20250415 205600 192021000 38000 38000 38000 38000 0
39 20250415 205500 192021000 38000 38000 38000 38000 0
40 20250415 205400 192021000 38000 38000 38000 38000 0
41 20250415 205300 192021000 38000 38000 38000 38000 0
42 20250415 205200 192021000 38000 38000 38000 38000 0
43 20250415 205100 192021000 38000 38000 38000 38000 0
44 20250415 205000 192021000 38000 38000 38000 38000 0
45 20250415 204900 192021000 38000 38000 38000 38000 0
46 20250415 204800 192021000 38000 38000 38000 38000 0
47 20250415 204700 192021000 38000 38000 38000 38000 0
48 20250415 204600 192021000 38000 38000 38000 38000 0
49 20250415 204500 192021000 38000 38000 38000 38000 0
50 20250415 204400 192021000 38000 38000 38000 38000 0
51 20250415 204300 192021000 38000 38000 38000 38000 0
52 20250415 204200 192021000 38000 38000 38000 38000 0
53 20250415 204100 192021000 38000 38000 38000 38000 0
54 20250415 204000 192021000 38000 38000 38000 38000 0
55 20250415 203900 192021000 38000 38000 38000 38000 0
56 20250415 203800 192021000 38000 38000 38000 38000 0
57 20250415 203700 192021000 38000 38000 38000 38000 0
58 20250415 203600 192021000 38000 38000 38000 38000 0
59 20250415 203500 192021000 38000 38000 38000 38000 0
60 20250415 203400 192021000 38000 38000 38000 38000 0
61 20250415 203300 192021000 38000 38000 38000 38000 0
62 20250415 203200 192021000 38000 38000 38000 38000 37
63 20250415 203100 192021000 38000 38000 38000 38000 0
64 20250415 203000 192021000 38000 38000 38000 38000 0
65 20250415 202900 192021000 38000 38000 38000 38000 0
66 20250415 202800 192021000 38000 38000 38000 38000 0
67 20250415 202700 192021000 38000 38000 38000 38000 0
68 20250415 202600 192021000 38000 38000 38000 38000 0
69 20250415 202500 192021000 38000 38000 38000 38000 0
70 20250415 202400 192021000 38000 38000 38000 38000 0
71 20250415 202300 192021000 38000 38000 38000 38000 0
72 20250415 202200 192021000 38000 38000 38000 38000 0
73 20250415 202100 192021000 38000 38000 38000 38000 0
74 20250415 202000 192021000 38000 38000 38000 38000 0
75 20250415 201900 192021000 38000 38000 38000 38000 0
76 20250415 201800 192021000 38000 38000 38000 38000 0
77 20250415 201700 192021000 38000 38000 38000 38000 0
78 20250415 201600 192021000 38000 38000 38000 38000 0
79 20250415 201500 192021000 38000 38000 38000 38000 0
80 20250415 201400 192021000 38000 38000 38000 38000 0
81 20250415 201300 192021000 38000 38000 38000 38000 0
82 20250415 201200 192021000 38000 38000 38000 38000 0
83 20250415 201100 192021000 38000 38000 38000 38000 0
84 20250415 201000 192021000 38000 38000 38000 38000 0
85 20250415 200900 192021000 38000 38000 38000 38000 0
86 20250415 200800 192021000 38000 38000 38000 38000 0
87 20250415 200700 192021000 38000 38000 38000 38000 0
88 20250415 200600 192021000 38000 38000 38000 38000 0
89 20250415 200500 192021000 38000 38000 38000 38000 0
90 20250415 200400 192021000 38000 38000 38000 38000 0
91 20250415 200300 192021000 38000 38000 38000 38000 0
92 20250415 200200 192021000 38000 38000 38000 38000 37
93 20250415 200100 192021000 38000 38000 38000 38000 0
94 20250415 200000 192021000 38000 38000 38000 38000 0
95 20250415 195900 192021000 38000 38000 38000 38000 0
96 20250415 195800 192021000 38000 38000 38000 38000 0
97 20250415 195700 192021000 38000 38000 38000 38000 0
98 20250415 195600 192021000 38000 38000 38000 38000 0
99 20250415 195500 192021000 38000 38000 38000 38000 0
100 20250415 195400 192021000 38000 38000 38000 38000 0
101 20250415 195300 192021000 38000 38000 38000 38000 0
102 20250415 195200 192021000 38000 38000 38000 38000 0
103 20250415 195100 192021000 38000 38000 38000 38000 0
104 20250415 195000 192021000 38000 38000 38000 38000 0
105 20250415 194900 192021000 38000 38000 38000 38000 0
106 20250415 194800 192021000 38000 38000 38000 38000 0
107 20250415 194700 192021000 38000 38000 38000 38000 0
108 20250415 194600 192021000 38000 38000 38000 38000 0
109 20250415 194500 192021000 38000 38000 38000 38000 0
110 20250415 194400 192021000 38000 38000 38000 38000 0
111 20250415 194300 192021000 38000 38000 38000 38000 0
112 20250415 194200 192021000 38000 38000 38000 38000 0
113 20250415 194100 192021000 38000 38000 38000 38000 0
114 20250415 194000 192021000 38000 38000 38000 38000 0
115 20250415 193900 192021000 38000 38000 38000 38000 0
116 20250415 193800 192021000 38000 38000 38000 38000 0
117 20250415 193700 192021000 38000 38000 38000 38000 0
118 20250415 193600 192021000 38000 38000 38000 38000 0
119 20250415 193500 192021000 38000 38000 38000 38000 0
120 20250415 193400 192021000 38000 38000 38000 38000 0
121 20250415 193300 192021000 38000 38000 38000 38000 0
122 20250415 193200 192021000 38000 38000 38000 38000 37
123 20250415 193100 192021000 38000 38000 38000 38000 0
124 20250415 193000 192021000 38000 38000 38000 38000 0
125 20250415 192900 192021000 38000 38000 38000 38000 0
126 20250415 192800 192021000 38000 38000 38000 38000 0
127 20250415 192700 192021000 38000 38000 38000 38000 0
128 20250415 192600 192021000 38000 38000 38000 38000 0
129 20250415 192500 192021000 38000 38000 38000 38000 0
130 20250415 192400 192021000 38000 38000 38000 38000 0
131 20250415 192300 192021000 38000 38000 38000 38000 0
132 20250415 192200 192021000 38000 38000 38000 38000 0
133 20250415 192100 192021000 38000 38000 38000 38000 0
134 20250415 192000 192021000 38000 38000 38000 38000 0
135 20250415 191900 192021000 38000 38000 38000 38000 0
136 20250415 191800 192021000 38000 38000 38000 38000 0
137 20250415 191700 192021000 38000 38000 38000 38000 0
138 20250415 191600 192021000 38000 38000 38000 38000 0
139 20250415 191500 192021000 38000 38000 38000 38000 0
140 20250415 191400 192021000 38000 38000 38000 38000 0
141 20250415 191300 192021000 38000 38000 38000 38000 0
142 20250415 191200 192021000 38000 38000 38000 38000 0
143 20250415 191100 192021000 38000 38000 38000 38000 0
144 20250415 191000 192021000 38000 38000 38000 38000 0
145 20250415 190900 192021000 38000 38000 38000 38000 0
146 20250415 190800 192021000 38000 38000 38000 38000 0
147 20250415 190700 192021000 38000 38000 38000 38000 0
148 20250415 190600 192021000 38000 38000 38000 38000 0
149 20250415 190500 192021000 38000 38000 38000 38000 0
150 20250415 190400 192021000 38000 38000 38000 38000 0
151 20250415 190300 192021000 38000 38000 38000 38000 0
152 20250415 190200 192021000 38000 38000 38000 38000 37
153 20250415 190100 192021000 38000 38000 38000 38000 0
154 20250415 190000 192021000 38000 38000 38000 38000 0
155 20250415 185900 192021000 38000 38000 38000 38000 0
156 20250415 185800 192021000 38000 38000 38000 38000 0
157 20250415 185700 192021000 38000 38000 38000 38000 0
158 20250415 185600 192021000 38000 38000 38000 38000 0
159 20250415 185500 192021000 38000 38000 38000 38000 0
160 20250415 185400 192021000 38000 38000 38000 38000 0
161 20250415 185300 192021000 38000 38000 38000 38000 0
162 20250415 185200 192021000 38000 38000 38000 38000 0
163 20250415 185100 192021000 38000 38000 38000 38000 0
164 20250415 185000 192021000 38000 38000 38000 38000 0
165 20250415 184900 192021000 38000 38000 38000 38000 0
166 20250415 184800 192021000 38000 38000 38000 38000 0
167 20250415 184700 192021000 38000 38000 38000 38000 0
168 20250415 184600 192021000 38000 38000 38000 38000 0
169 20250415 184500 192021000 38000 38000 38000 38000 0
170 20250415 184400 192021000 38000 38000 38000 38000 0
171 20250415 184300 192021000 38000 38000 38000 38000 0
172 20250415 184200 192021000 38000 38000 38000 38000 0
173 20250415 184100 192021000 38000 38000 38000 38000 0
174 20250415 184000 192021000 38000 38000 38000 38000 0
175 20250415 183900 192021000 38000 38000 38000 38000 0
176 20250415 183800 192021000 38000 38000 38000 38000 0
177 20250415 183700 192021000 38000 38000 38000 38000 0
178 20250415 183600 192021000 38000 38000 38000 38000 0
179 20250415 183500 192021000 38000 38000 38000 38000 0
180 20250415 183400 192021000 38000 38000 38000 38000 0
181 20250415 183300 192021000 38000 38000 38000 38000 0
182 20250415 183200 192021000 38000 38000 38000 38000 37
183 20250415 183100 192021000 38000 38000 38000 38000 0
184 20250415 183000 192021000 38000 38000 38000 38000 0
185 20250415 182900 192021000 38000 38000 38000 38000 0
186 20250415 182800 192021000 38000 38000 38000 38000 0
187 20250415 182700 192021000 38000 38000 38000 38000 0
188 20250415 182600 192021000 38000 38000 38000 38000 0
189 20250415 182500 192021000 38000 38000 38000 38000 0
190 20250415 182400 192021000 38000 38000 38000 38000 0
191 20250415 182300 192021000 38000 38000 38000 38000 0
192 20250415 182200 192021000 38000 38000 38000 38000 0
193 20250415 182100 192021000 38000 38000 38000 38000 0
194 20250415 182000 192021000 38000 38000 38000 38000 0
195 20250415 181900 192021000 38000 38000 38000 38000 0
196 20250415 181800 192021000 38000 38000 38000 38000 0
197 20250415 181700 192021000 38000 38000 38000 38000 0
198 20250415 181600 192021000 38000 38000 38000 38000 0
199 20250415 181500 192021000 38000 38000 38000 38000 0
200 20250415 181400 192021000 38000 38000 38000 38000 0
201 20250415 181300 192021000 38000 38000 38000 38000 0
202 20250415 181200 192021000 38000 38000 38000 38000 0
203 20250415 181100 192021000 38000 38000 38000 38000 0
204 20250415 181000 192021000 38000 38000 38000 38000 0
205 20250415 180900 192021000 38000 38000 38000 38000 0
206 20250415 180800 192021000 38000 38000 38000 38000 0
207 20250415 180700 192021000 38000 38000 38000 38000 0
208 20250415 180600 192021000 38000 38000 38000 38000 0
209 20250415 180500 192021000 38000 38000 38000 38000 0
210 20250415 180400 192021000 38000 38000 38000 38000 0
211 20250415 180300 192021000 38000 38000 38000 38000 0
212 20250415 180200 192021000 38000 38000 38000 38000 37
213 20250415 180100 192021000 38000 38000 38000 38000 0
214 20250415 180000 192021000 38000 38000 38000 38000 0
215 20250415 175900 192021000 38000 38000 38000 38000 0
216 20250415 175800 192021000 38000 38000 38000 38000 0
217 20250415 175700 192021000 38000 38000 38000 38000 0
218 20250415 175600 192021000 38000 38000 38000 38000 0
219 20250415 175500 192021000 38000 38000 38000 38000 0
220 20250415 175400 192021000 38000 38000 38000 38000 0
221 20250415 175300 192021000 38000 38000 38000 38000 0
222 20250415 175200 192021000 38000 38000 38000 38000 0
223 20250415 175100 192021000 38000 38000 38000 38000 0
224 20250415 175000 192021000 38000 38000 38000 38000 0
225 20250415 174900 192021000 38000 38000 38000 38000 0
226 20250415 174800 192021000 38000 38000 38000 38000 0
227 20250415 174700 192021000 38000 38000 38000 38000 0
228 20250415 174600 192021000 38000 38000 38000 38000 0
229 20250415 174500 192021000 38000 38000 38000 38000 0
230 20250415 174400 192021000 38000 38000 38000 38000 0
231 20250415 174300 192021000 38000 38000 38000 38000 0
232 20250415 174200 192021000 38000 38000 38000 38000 0
233 20250415 174100 192021000 38000 38000 38000 38000 0
234 20250415 174000 192021000 38000 38000 38000 38000 0
235 20250415 173900 192021000 38000 38000 38000 38000 0
236 20250415 173800 192021000 38000 38000 38000 38000 0
237 20250415 173700 192021000 38000 38000 38000 38000 0
238 20250415 173600 192021000 38000 38000 38000 38000 0
239 20250415 173500 192021000 38000 38000 38000 38000 0
240 20250415 173400 192021000 38000 38000 38000 38000 0
241 20250415 173300 192021000 38000 38000 38000 38000 0
242 20250415 173200 192021000 38000 38000 38000 38000 37
243 20250415 173100 192021000 38000 38000 38000 38000 0
244 20250415 173000 192021000 38000 38000 38000 38000 0
245 20250415 172900 192021000 38000 38000 38000 38000 0
246 20250415 172800 192021000 38000 38000 38000 38000 0
247 20250415 172700 192021000 38000 38000 38000 38000 0
248 20250415 172600 192021000 38000 38000 38000 38000 0
249 20250415 172500 192021000 38000 38000 38000 38000 0
250 20250415 172400 192021000 38000 38000 38000 38000 0
251 20250415 172300 192021000 38000 38000 38000 38000 0
252 20250415 172200 192021000 38000 38000 38000 38000 0
253 20250415 172100 192021000 38000 38000 38000 38000 0
254 20250415 172000 192021000 38000 38000 38000 38000 0
255 20250415 171900 192021000 38000 38000 38000 38000 0
256 20250415 171800 192021000 38000 38000 38000 38000 0
257 20250415 171700 192021000 38000 38000 38000 38000 0
258 20250415 171600 192021000 38000 38000 38000 38000 0
259 20250415 171500 192021000 38000 38000 38000 38000 0
260 20250415 171400 192021000 38000 38000 38000 38000 0
261 20250415 171300 192021000 38000 38000 38000 38000 0
262 20250415 171200 192021000 38000 38000 38000 38000 0
263 20250415 171100 192021000 38000 38000 38000 38000 0
264 20250415 171000 192021000 38000 38000 38000 38000 0
265 20250415 170900 192021000 38000 38000 38000 38000 0
266 20250415 170800 192021000 38000 38000 38000 38000 0
267 20250415 170700 192021000 38000 38000 38000 38000 0
268 20250415 170600 192021000 38000 38000 38000 38000 0
269 20250415 170500 192021000 38000 38000 38000 38000 0
270 20250415 170400 192021000 38000 38000 38000 38000 0
271 20250415 170300 192021000 38000 38000 38000 38000 0
272 20250415 170200 192021000 38000 38000 38000 38000 37
273 20250415 170100 192021000 38000 38000 38000 38000 0
274 20250415 170000 192021000 38000 38000 38000 38000 0
275 20250415 165900 192021000 38000 38000 38000 38000 0
276 20250415 165800 192021000 38000 38000 38000 38000 0
277 20250415 165700 192021000 38000 38000 38000 38000 0
278 20250415 165600 192021000 38000 38000 38000 38000 0
279 20250415 165500 192021000 38000 38000 38000 38000 0
280 20250415 165400 192021000 38000 38000 38000 38000 0
281 20250415 165300 192021000 38000 38000 38000 38000 0
282 20250415 165200 192021000 38000 38000 38000 38000 0
283 20250415 165100 192021000 38000 38000 38000 38000 0
284 20250415 165000 192021000 38000 38000 38000 38000 0
285 20250415 164900 192021000 38000 38000 38000 38000 0
286 20250415 164800 192021000 38000 38000 38000 38000 0
287 20250415 164700 192021000 38000 38000 38000 38000 0
288 20250415 164600 192021000 38000 38000 38000 38000 0
289 20250415 164500 192021000 38000 38000 38000 38000 0
290 20250415 164400 192021000 38000 38000 38000 38000 0
291 20250415 164300 192021000 38000 38000 38000 38000 0
292 20250415 164200 192021000 38000 38000 38000 38000 0
293 20250415 164100 192021000 38000 38000 38000 38000 0
294 20250415 164000 192021000 38000 38000 38000 38000 0
295 20250415 163900 192021000 38000 38000 38000 38000 0
296 20250415 163800 192021000 38000 38000 38000 38000 0
297 20250415 163700 192021000 38000 38000 38000 38000 0
298 20250415 163600 192021000 38000 38000 38000 38000 0
299 20250415 163500 192021000 38000 38000 38000 38000 0
300 20250415 163400 192021000 38000 38000 38000 38000 0
301 20250415 163300 192021000 38000 38000 38000 38000 0
302 20250415 163200 192021000 38000 38000 38000 38000 37
303 20250415 163100 192021000 38000 38000 38000 38000 0
304 20250415 163000 192021000 38000 38000 38000 38000 0
305 20250415 162900 192021000 38000 38000 38000 38000 0
306 20250415 162800 192021000 38000 38000 38000 38000 0
307 20250415 162700 192021000 38000 38000 38000 38000 0
308 20250415 162600 192021000 38000 38000 38000 38000 0
309 20250415 162500 192021000 38000 38000 38000 38000 0
310 20250415 162400 192021000 38000 38000 38000 38000 0
311 20250415 162300 192021000 38000 38000 38000 38000 0
312 20250415 162200 192021000 38000 38000 38000 38000 0
313 20250415 162100 192021000 38000 38000 38000 38000 0
314 20250415 162000 192021000 38000 38000 38000 38000 0
315 20250415 161900 192021000 38000 38000 38000 38000 0
316 20250415 161800 192021000 38000 38000 38000 38000 0
317 20250415 161700 192021000 38000 38000 38000 38000 0
318 20250415 161600 192021000 38000 38000 38000 38000 0
319 20250415 161500 192021000 38000 38000 38000 38000 0
320 20250415 161400 192021000 38000 38000 38000 38000 0
321 20250415 161300 192021000 38000 38000 38000 38000 0
322 20250415 161200 192021000 38000 38000 38000 38000 0
323 20250415 161100 192021000 38000 38000 38000 38000 0
324 20250415 161000 192021000 38000 38000 38000 38000 0
325 20250415 160900 192021000 38000 38000 38000 38000 0
326 20250415 160800 192021000 38000 38000 38000 38000 0
327 20250415 160700 192021000 38000 38000 38000 38000 0
328 20250415 160600 192021000 38000 38000 38000 38000 0
329 20250415 160500 192021000 38000 38000 38000 38000 0
330 20250415 160400 192021000 38000 38000 38000 38000 0
331 20250415 160300 192021000 38000 38000 38000 38000 0
332 20250415 160200 192021000 38000 38000 38000 38000 37
333 20250415 160100 192021000 38000 38000 38000 38000 0
334 20250415 160000 192021000 38000 38000 38000 38000 0
335 20250415 155900 192021000 38000 38000 38000 38000 0
336 20250415 155800 192021000 38000 38000 38000 38000 0
337 20250415 155700 192021000 38000 38000 38000 38000 0
338 20250415 155600 192021000 38000 38000 38000 38000 0
339 20250415 155500 192021000 38000 38000 38000 38000 0
340 20250415 155400 192021000 38000 38000 38000 38000 0
341 20250415 155300 192021000 38000 38000 38000 38000 0
342 20250415 155200 192021000 38000 38000 38000 38000 0
343 20250415 155100 192021000 38000 38000 38000 38000 0
344 20250415 155000 192021000 38000 38000 38000 38000 0
345 20250415 154900 192021000 38000 38000 38000 38000 0
346 20250415 154800 192021000 38000 38000 38000 38000 0
347 20250415 154700 192021000 38000 38000 38000 38000 0
348 20250415 154600 192021000 38000 38000 38000 38000 0
349 20250415 154500 192021000 38000 38000 38000 38000 0
350 20250415 154400 192021000 38000 38000 38000 38000 0
351 20250415 154300 192021000 38000 38000 38000 38000 0
352 20250415 154200 192021000 38000 38000 38000 38000 0
353 20250415 154100 192021000 38000 38000 38000 38000 0
354 20250415 154000 192021000 38000 38000 38000 38000 0
355 20250415 153900 192021000 38000 38000 38000 38000 0
356 20250415 153800 192021000 38000 38000 38000 38000 0
357 20250415 153700 192021000 38000 38000 38000 38000 0
358 20250415 153600 192021000 38000 38000 38000 38000 0
359 20250415 153500 192021000 38000 38000 38000 38000 0
360 20250415 153400 192021000 38000 38000 38000 38000 0
361 20250415 153300 192021000 38000 38000 38000 38000 0
362 20250415 153200 192021000 38000 38000 38000 38000 37
363 20250415 153100 192021000 38000 38000 38000 38000 0
364 20250415 153000 192021000 38000 38000 38000 38000 37
365 20250415 152900 190615000 37900 37900 37900 37900 0
366 20250415 152800 190615000 37900 37900 37900 37900 0
367 20250415 152700 190615000 37900 37900 37900 37900 0
368 20250415 152600 190615000 37900 37900 37900 37900 0
369 20250415 152500 190615000 37900 37900 37900 37900 0
370 20250415 152400 190615000 37900 37900 37900 37900 0
371 20250415 152300 190615000 37900 37900 37900 37900 0
372 20250415 152200 190615000 37900 37900 37900 37900 0
373 20250415 152100 190615000 37900 37900 37900 37900 0
374 20250415 152000 190615000 37900 37900 37900 37900 0
375 20250415 151900 190615000 37900 38000 38000 37900 105
376 20250415 151800 186625500 37900 37900 37900 37900 4
377 20250415 151700 186473900 37950 37950 37950 37950 0
378 20250415 151600 186473900 37950 37950 37950 37950 0
379 20250415 151500 186473900 37950 37950 37950 37950 100
380 20250415 151400 182678900 37950 37950 37950 37950 0
381 20250415 151300 182678900 37950 37950 37950 37950 22
382 20250415 151200 181844000 37900 37900 37900 37900 4
383 20250415 151100 181692400 37950 37950 37950 37950 0
384 20250415 151000 181692400 37950 37950 37950 37950 0
385 20250415 150900 181692400 37950 37950 37950 37950 0
386 20250415 150800 181692400 37950 37950 37950 37950 0
387 20250415 150700 181692400 37950 37950 37950 37950 0
388 20250415 150600 181692400 37950 37950 37950 37950 0
389 20250415 150500 181692400 37950 37950 37950 37950 1
390 20250415 150400 181654450 37950 37950 37950 37950 0
391 20250415 150300 181654450 37950 37950 37950 37950 0
392 20250415 150200 181654450 37950 37950 37950 37950 0
393 20250415 150100 181654450 37950 37950 37950 37950 0
394 20250415 150000 181654450 37950 37950 37950 37950 0
395 20250415 145900 181654450 37950 37950 37950 37950 0
396 20250415 145800 181654450 37950 37950 37950 37950 0
397 20250415 145700 181654450 37950 37950 37950 37950 0
398 20250415 145600 181654450 37950 37950 37950 37950 0
399 20250415 145500 181654450 37950 37950 37950 37950 0
400 20250415 145400 181654450 37950 37950 37950 37950 0
401 20250415 145300 181654450 37950 37950 37950 37950 0
402 20250415 145200 181654450 37950 37950 37950 37950 0
403 20250415 145100 181654450 37950 37950 37950 37950 0
404 20250415 145000 181654450 37950 37950 37950 37950 0
405 20250415 144900 181654450 37950 37950 37950 37950 1
406 20250415 144800 181616500 38000 38000 38000 38000 0
407 20250415 144700 181616500 38000 38000 38000 38000 0
408 20250415 144600 181616500 38000 38000 38000 38000 0
409 20250415 144500 181616500 38000 38000 38000 38000 0
410 20250415 144400 181616500 38000 38000 38000 38000 0
411 20250415 144300 181616500 38000 38000 38000 38000 0
412 20250415 144200 181616500 38000 38000 38000 38000 0
413 20250415 144100 181616500 38000 38000 38000 38000 0
414 20250415 144000 181616500 38000 38000 38000 38000 0
415 20250415 143900 181616500 38000 38000 38000 38000 0
416 20250415 143800 181616500 38000 38000 38000 38000 0
417 20250415 143700 181616500 38000 38000 38000 38000 0
418 20250415 143600 181616500 38000 38000 38000 38000 70
419 20250415 143500 178956500 38000 38000 38000 38000 0
420 20250415 143400 178956500 38000 38000 38000 38000 0
421 20250415 143300 178956500 38000 38000 38000 38000 0
422 20250415 143200 178956500 38000 38000 38000 38000 0
423 20250415 143100 178956500 38000 38000 38000 38000 0
424 20250415 143000 178956500 38000 38000 38000 38000 0
425 20250415 142900 178956500 38000 38000 38000 38000 0
426 20250415 142800 178956500 38000 38000 38000 38000 1
427 20250415 142700 178918500 37950 37950 37950 37950 0
428 20250415 142600 178918500 37950 37950 37950 37950 0
429 20250415 142500 178918500 37950 37950 37950 37950 0
430 20250415 142400 178918500 37950 37950 37950 37950 1
431 20250415 142300 178880550 37950 37950 37950 37950 6
432 20250415 142200 178652850 37950 38000 38000 37950 7
433 20250415 142100 178386950 37950 37950 37950 37950 1
434 20250415 142000 178349000 37950 37950 37950 37950 0
435 20250415 141900 178349000 37950 37950 37950 37950 0
436 20250415 141800 178349000 37950 37950 37950 37950 53
437 20250415 141700 176337650 37900 37900 37900 37900 0
438 20250415 141600 176337650 37900 37900 37900 37900 0
439 20250415 141500 176337650 37900 37900 37900 37900 0
440 20250415 141400 176337650 37900 37900 37900 37900 0
441 20250415 141300 176337650 37900 37900 37900 37900 0
442 20250415 141200 176337650 37900 37900 37900 37900 5
443 20250415 141100 176148150 37900 37900 37900 37900 0
444 20250415 141000 176148150 37900 37900 37900 37900 0
445 20250415 140900 176148150 37900 37900 37900 37900 0
446 20250415 140800 176148150 37900 37900 37900 37900 0
447 20250415 140700 176148150 37900 37900 37900 37900 0
448 20250415 140600 176148150 37900 37900 37900 37900 1
449 20250415 140500 176110250 37950 37950 37950 37950 0
450 20250415 140400 176110250 37950 37950 37950 37950 17
451 20250415 140300 175465100 37950 37950 37950 37950 6
452 20250415 140200 175237400 37950 37950 37950 37950 0
453 20250415 140100 175237400 37950 37950 37950 37950 0
454 20250415 140000 175237400 37950 37950 37950 37950 5
455 20250415 135900 175047650 37950 37950 37950 37950 2
456 20250415 135800 174971750 37950 37950 37950 37950 22
457 20250415 135700 174136850 37950 37950 37950 37950 0
458 20250415 135600 174136850 37950 37950 37950 37950 12
459 20250415 135500 173681450 38000 38000 38000 38000 0
460 20250415 135400 173681450 38000 38000 38000 38000 0
461 20250415 135300 173681450 38000 38000 38000 38000 41
462 20250415 135200 172123450 37950 37950 37950 37950 0
463 20250415 135100 172123450 37950 37950 37950 37950 0
464 20250415 135000 172123450 37950 37950 37950 37950 11
465 20250415 134900 171706000 37900 37900 37900 37900 0
466 20250415 134800 171706000 37900 37900 37900 37900 0
467 20250415 134700 171706000 37900 37900 37900 37900 0
468 20250415 134600 171706000 37900 37900 37900 37900 0
469 20250415 134500 171706000 37900 37900 37900 37900 0
470 20250415 134400 171706000 37900 37900 37900 37900 0
471 20250415 134300 171706000 37900 37900 37900 37900 0
472 20250415 134200 171706000 37900 37900 37900 37900 0
473 20250415 134100 171706000 37900 37900 37900 37900 0
474 20250415 134000 171706000 37900 37900 37900 37900 0
475 20250415 133900 171706000 37900 37900 37900 37900 121
476 20250415 133800 167120100 37900 37900 37900 37900 2
477 20250415 133700 167044300 37900 37900 37900 37900 1
478 20250415 133600 167006400 37850 37850 37850 37850 0
479 20250415 133500 167006400 37850 37850 37850 37850 0
480 20250415 133400 167006400 37850 37850 37850 37850 0
481 20250415 133300 167006400 37850 37850 37850 37850 5
482 20250415 133200 166817150 37900 37900 37900 37900 0
483 20250415 133100 166817150 37900 37900 37900 37900 0
484 20250415 133000 166817150 37900 37900 37900 37900 0
485 20250415 132900 166817150 37900 37900 37900 37900 0
486 20250415 132800 166817150 37900 37900 37900 37900 0
487 20250415 132700 166817150 37900 37900 37900 37900 0
488 20250415 132600 166817150 37900 37900 37900 37900 0
489 20250415 132500 166817150 37900 37900 37900 37900 0
490 20250415 132400 166817150 37900 37900 37900 37900 0
491 20250415 132300 166817150 37900 37900 37900 37900 0
492 20250415 132200 166817150 37900 37900 37900 37900 0
493 20250415 132100 166817150 37900 37900 37900 37900 0
494 20250415 132000 166817150 37900 37900 37900 37900 0
495 20250415 131900 166817150 37900 37900 37900 37900 0
496 20250415 131800 166817150 37900 37900 37900 37900 0
497 20250415 131700 166817150 37900 37900 37900 37900 0
498 20250415 131600 166817150 37900 37900 37900 37900 0
499 20250415 131500 166817150 37900 37900 37900 37900 67
500 20250415 131400 164277850 37950 37950 37950 37950 0
501 20250415 131300 164277850 37950 37950 37950 37950 0
502 20250415 131200 164277850 37950 37950 37950 37950 0
503 20250415 131100 164277850 37950 37950 37950 37950 0
504 20250415 131000 164277850 37950 37950 37950 37950 0
505 20250415 130900 164277850 37950 37950 37950 37950 0
506 20250415 130800 164277850 37950 37950 37950 37950 0
507 20250415 130700 164277850 37950 37950 37950 37950 0
508 20250415 130600 164277850 37950 37950 37950 37950 0
509 20250415 130500 164277850 37950 37950 37950 37950 0
510 20250415 130400 164277850 37950 37950 37950 37950 5
511 20250415 130300 164088100 37800 37800 37800 37800 0
512 20250415 130200 164088100 37800 37800 37800 37800 0
513 20250415 130100 164088100 37800 37800 37800 37800 0
514 20250415 130000 164088100 37800 37800 37800 37800 0
515 20250415 125900 164088100 37800 37800 37800 37800 0
516 20250415 125800 164088100 37800 37800 37800 37800 0
517 20250415 125700 164088100 37800 37800 37800 37800 0
518 20250415 125600 164088100 37800 37800 37800 37800 0
519 20250415 125500 164088100 37800 37800 37800 37800 0
520 20250415 125400 164088100 37800 37800 37800 37800 0
521 20250415 125300 164088100 37800 37800 37800 37800 0
522 20250415 125200 164088100 37800 37800 37800 37800 0
523 20250415 125100 164088100 37800 37800 37800 37800 0
524 20250415 125000 164088100 37800 37800 37800 37800 0
525 20250415 124900 164088100 37800 37800 37800 37800 0
526 20250415 124800 164088100 37800 37800 37800 37800 0
527 20250415 124700 164088100 37800 37800 37800 37800 0
528 20250415 124600 164088100 37800 37800 37800 37800 0
529 20250415 124500 164088100 37800 37800 37800 37800 0
530 20250415 124400 164088100 37800 37800 37800 37800 0
531 20250415 124300 164088100 37800 37800 37800 37800 0
532 20250415 124200 164088100 37800 37800 37800 37800 0
533 20250415 124100 164088100 37800 37800 37800 37800 7
534 20250415 124000 163823500 37800 37800 37800 37800 0
535 20250415 123900 163823500 37800 37800 37800 37800 13
536 20250415 123800 163332100 37800 37800 37800 37800 0
537 20250415 123700 163332100 37800 37800 37800 37800 5
538 20250415 123600 163143100 37950 37950 37950 37950 0
539 20250415 123500 163143100 37950 37950 37950 37950 2
540 20250415 123400 163067200 37800 37800 37800 37800 0
541 20250415 123300 163067200 37800 37800 37800 37800 0
542 20250415 123200 163067200 37800 37800 37800 37800 0
543 20250415 123100 163067200 37800 37800 37800 37800 3
544 20250415 123000 162953800 37800 37800 37800 37800 0
545 20250415 122900 162953800 37800 37800 37800 37800 0
546 20250415 122800 162953800 37800 37800 37800 37800 0
547 20250415 122700 162953800 37800 37800 37800 37800 0
548 20250415 122600 162953800 37800 37800 37800 37800 0
549 20250415 122500 162953800 37800 37800 37800 37800 0
550 20250415 122400 162953800 37800 37800 37800 37800 16
551 20250415 122300 162349000 37800 37850 37850 37800 137
552 20250415 122200 157168400 37900 37900 37900 37900 16
553 20250415 122100 156562000 37950 37950 37950 37950 0
554 20250415 122000 156562000 37950 37950 37950 37950 0
555 20250415 121900 156562000 37950 37950 37950 37950 0
556 20250415 121800 156562000 37950 37950 37950 37950 0
557 20250415 121700 156562000 37950 37950 37950 37950 0
558 20250415 121600 156562000 37950 37950 37950 37950 0
559 20250415 121500 156562000 37950 37950 37950 37950 13
560 20250415 121400 156068650 37900 37900 37900 37900 0
561 20250415 121300 156068650 37900 37900 37900 37900 0
562 20250415 121200 156068650 37900 37900 37900 37900 0
563 20250415 121100 156068650 37900 37900 37900 37900 0
564 20250415 121000 156068650 37900 37900 37900 37900 0
565 20250415 120900 156068650 37900 37900 37900 37900 6
566 20250415 120800 155841250 37900 37900 37900 37900 97
567 20250415 120700 152164950 37800 37800 37800 37800 0
568 20250415 120600 152164950 37800 37800 37800 37800 0
569 20250415 120500 152164950 37800 37800 37800 37800 0
570 20250415 120400 152164950 37800 37900 37900 37800 65
571 20250415 120300 149701650 37900 37900 37900 37900 0
572 20250415 120200 149701650 37900 37900 37900 37900 0
573 20250415 120100 149701650 37900 37900 37900 37900 0
574 20250415 120000 149701650 37900 37900 37900 37900 0
575 20250415 115900 149701650 37900 37900 37900 37900 18
576 20250415 115800 149019450 37900 37900 37900 37900 0
577 20250415 115700 149019450 37900 37900 37900 37900 0
578 20250415 115600 149019450 37900 37900 37900 37900 0
579 20250415 115500 149019450 37900 37900 37900 37900 19
580 20250415 115400 148299350 37900 37900 37900 37900 0
581 20250415 115300 148299350 37900 37900 37900 37900 0
582 20250415 115200 148299350 37900 37900 37900 37900 0
583 20250415 115100 148299350 37900 37900 37900 37900 0
584 20250415 115000 148299350 37900 37900 37900 37900 0
585 20250415 114900 148299350 37900 37900 37900 37900 2
586 20250415 114800 148223550 37800 37800 37800 37800 0
587 20250415 114700 148223550 37800 37800 37800 37800 0
588 20250415 114600 148223550 37800 37800 37800 37800 0
589 20250415 114500 148223550 37800 37800 37800 37800 0
590 20250415 114400 148223550 37800 37800 37800 37800 0
591 20250415 114300 148223550 37800 37800 37800 37800 0
592 20250415 114200 148223550 37800 37800 37800 37800 0
593 20250415 114100 148223550 37800 37800 37800 37800 0
594 20250415 114000 148223550 37800 37800 37800 37800 0
595 20250415 113900 148223550 37800 37800 37800 37800 0
596 20250415 113800 148223550 37800 37800 37800 37800 100
597 20250415 113700 144443550 37850 37850 37850 37850 0
598 20250415 113600 144443550 37850 37850 37850 37850 42
599 20250415 113500 142853850 38050 38050 38050 38050 0
600 20250415 113400 142853850 38050 38050 38050 38050 0
601 20250415 113300 142853850 38050 38050 38050 38050 0
602 20250415 113200 142853850 38050 38050 38050 38050 0
603 20250415 113100 142853850 38050 38050 38050 38050 2
604 20250415 113000 142777750 38000 38000 38000 38000 0
605 20250415 112900 142777750 38000 38000 38000 38000 0
606 20250415 112800 142777750 38000 38000 38000 38000 0
607 20250415 112700 142777750 38000 38000 38000 38000 0
608 20250415 112600 142777750 38000 38000 38000 38000 0
609 20250415 112500 142777750 38000 38000 38000 38000 40
610 20250415 112400 141257750 38050 38050 38050 38050 2
611 20250415 112300 141181650 38050 38050 38050 38050 3
612 20250415 112200 141067500 38000 38000 38000 38000 0
613 20250415 112100 141067500 38000 38000 38000 38000 0
614 20250415 112000 141067500 38000 38000 38000 38000 0
615 20250415 111900 141067500 38000 38000 38000 38000 0
616 20250415 111800 141067500 38000 38000 38000 38000 0
617 20250415 111700 141067500 38000 38000 38000 38000 0
618 20250415 111600 141067500 38000 38000 38000 38000 0
619 20250415 111500 141067500 38000 38000 38000 38000 0
620 20250415 111400 141067500 38000 38000 38000 38000 0
621 20250415 111300 141067500 38000 38000 38000 38000 46
622 20250415 111200 139319500 38000 38000 38000 38000 1
623 20250415 111100 139281500 38000 38000 38000 38000 0
624 20250415 111000 139281500 38000 38000 38000 38000 0
625 20250415 110900 139281500 38000 38000 38000 38000 0
626 20250415 110800 139281500 38000 38000 38000 38000 0
627 20250415 110700 139281500 38000 38000 38000 38000 0
628 20250415 110600 139281500 38000 38000 38000 38000 0
629 20250415 110500 139281500 38000 38000 38000 38000 0
630 20250415 110400 139281500 38000 38000 38000 38000 0
631 20250415 110300 139281500 38000 38000 38000 38000 0
632 20250415 110200 139281500 38000 38000 38000 38000 0
633 20250415 110100 139281500 38000 38000 38000 38000 0
634 20250415 110000 139281500 38000 37950 38000 37950 131
635 20250415 105900 134306200 37800 37800 37800 37800 0
636 20250415 105800 134306200 37800 37800 37800 37800 0
637 20250415 105700 134306200 37800 37800 37800 37800 0
638 20250415 105600 134306200 37800 37800 37800 37800 0
639 20250415 105500 134306200 37800 37800 37800 37800 0
640 20250415 105400 134306200 37800 37800 37800 37800 0
641 20250415 105300 134306200 37800 37800 37800 37800 0
642 20250415 105200 134306200 37800 37800 37800 37800 0
643 20250415 105100 134306200 37800 37800 37800 37800 0
644 20250415 105000 134306200 37800 37800 37800 37800 1
645 20250415 104900 134268400 37850 37850 37850 37850 17
646 20250415 104800 133624950 37950 37950 37950 37950 8
647 20250415 104700 133321350 37850 37850 37850 37850 0
648 20250415 104600 133321350 37850 37850 37850 37850 0
649 20250415 104500 133321350 37850 37850 37850 37850 0
650 20250415 104400 133321350 37850 37850 37850 37850 0
651 20250415 104300 133321350 37850 37850 37850 37850 0
652 20250415 104200 133321350 37850 37850 37850 37850 0
653 20250415 104100 133321350 37850 37850 37850 37850 0
654 20250415 104000 133321350 37850 37850 37850 37850 0
655 20250415 103900 133321350 37850 37850 37850 37850 0
656 20250415 103800 133321350 37850 37850 37850 37850 0
657 20250415 103700 133321350 37850 37850 37850 37850 12
658 20250415 103600 132867150 38000 38000 38000 38000 0
659 20250415 103500 132867150 38000 38000 38000 38000 0
660 20250415 103400 132867150 38000 38000 38000 38000 0
661 20250415 103300 132867150 38000 38000 38000 38000 0
662 20250415 103200 132867150 38000 38000 38000 38000 0
663 20250415 103100 132867150 38000 38000 38000 38000 0
664 20250415 103000 132867150 38000 38000 38000 38000 0
665 20250415 102900 132867150 38000 38000 38000 38000 0
666 20250415 102800 132867150 38000 38000 38000 38000 0
667 20250415 102700 132867150 38000 38000 38000 38000 0
668 20250415 102600 132867150 38000 38000 38000 38000 0
669 20250415 102500 132867150 38000 38000 38000 38000 1
670 20250415 102400 132829150 38000 38000 38000 38000 0
671 20250415 102300 132829150 38000 38000 38000 38000 0
672 20250415 102200 132829150 38000 38000 38000 38000 0
673 20250415 102100 132829150 38000 38000 38000 38000 0
674 20250415 102000 132829150 38000 38000 38000 38000 0
675 20250415 101900 132829150 38000 38000 38000 38000 18
676 20250415 101800 132145150 38000 38000 38000 38000 0
677 20250415 101700 132145150 38000 38000 38000 38000 0
678 20250415 101600 132145150 38000 38000 38000 38000 0
679 20250415 101500 132145150 38000 38000 38000 38000 0
680 20250415 101400 132145150 38000 38000 38000 38000 0
681 20250415 101300 132145150 38000 38000 38000 38000 14
682 20250415 101200 131613150 37950 37950 37950 37950 30
683 20250415 101100 130474650 37700 37900 37900 37700 179
684 20250415 101000 123717450 37950 38000 38000 37950 26
685 20250415 100900 122730250 38050 38050 38050 38050 19
686 20250415 100800 122007300 38100 38100 38100 38100 3
687 20250415 100700 121893000 38100 38100 38100 38100 0
688 20250415 100600 121893000 38100 38150 38150 38100 10
689 20250415 100500 121511800 38150 38150 38150 38150 14
690 20250415 100400 120977700 38200 38200 38200 38200 1
691 20250415 100300 120939500 38200 38200 38200 38200 1
692 20250415 100200 120901300 38200 38200 38200 38200 0
693 20250415 100100 120901300 38200 38200 38200 38200 0
694 20250415 100000 120901300 38200 38200 38200 38200 6
695 20250415 095900 120672100 38200 38200 38200 38200 11
696 20250415 095800 120251900 38400 38400 38400 38400 0
697 20250415 095700 120251900 38400 38400 38400 38400 10
698 20250415 095600 119867900 38400 38400 38400 38400 0
699 20250415 095500 119867900 38400 38400 38400 38400 104
700 20250415 095400 115874300 38600 38600 38600 38600 0
701 20250415 095300 115874300 38600 38600 38600 38600 0
702 20250415 095200 115874300 38600 38600 38600 38600 0
703 20250415 095100 115874300 38600 38600 38600 38600 0
704 20250415 095000 115874300 38600 38300 38600 38150 1061
705 20250415 094900 75028400 38400 38200 38400 38200 605
706 20250415 094800 51862750 37800 37800 37800 37800 0
707 20250415 094700 51862750 37800 37900 38250 37800 977
708 20250415 094600 14784400 37850 37750 37850 37750 5
709 20250415 094500 14595350 37750 37750 37750 37750 0
710 20250415 094400 14595350 37750 37750 37750 37750 0
711 20250415 094300 14595350 37750 37750 37750 37750 0
712 20250415 094200 14595350 37750 37750 37750 37750 2
713 20250415 094100 14519850 37750 37700 37750 37700 139
714 20250415 094000 9279500 37650 37650 37650 37650 0
715 20250415 093900 9279500 37650 37650 37650 37650 22
716 20250415 093800 8451200 37650 37650 37650 37650 0
717 20250415 093700 8451200 37650 37650 37650 37650 0
718 20250415 093600 8451200 37650 37650 37650 37650 33
719 20250415 093500 7208750 37650 37650 37650 37650 0
720 20250415 093400 7208750 37650 37650 37650 37650 0
721 20250415 093300 7208750 37650 37650 37650 37650 0
722 20250415 093200 7208750 37650 37700 37700 37650 30
723 20250415 093100 6078900 37750 37750 37750 37750 3
724 20250415 093000 5965650 37750 37750 37750 37750 0
725 20250415 092900 5965650 37750 37750 37750 37750 0
726 20250415 092800 5965650 37750 37750 37750 37750 0
727 20250415 092700 5965650 37750 37750 37750 37750 0
728 20250415 092600 5965650 37750 37800 37800 37750 20
729 20250415 092500 5210150 37750 37750 37750 37750 0
730 20250415 092400 5210150 37750 37800 37800 37750 6
731 20250415 092300 4983550 37800 37800 37800 37800 0
732 20250415 092200 4983550 37800 37800 37800 37800 2
733 20250415 092100 4907950 37950 37950 37950 37950 0
734 20250415 092000 4907950 37950 37950 37950 37950 1
735 20250415 091900 4870000 37950 37950 37950 37950 1
736 20250415 091800 4832050 37950 37950 37950 37950 0
737 20250415 091700 4832050 37950 37950 37950 37950 1
738 20250415 091600 4794100 37650 37650 37650 37650 0
739 20250415 091500 4794100 37650 37650 37650 37650 0
740 20250415 091400 4794100 37650 37650 37650 37650 0
741 20250415 091300 4794100 37650 37650 37650 37650 0
742 20250415 091200 4794100 37650 37650 37650 37650 1
743 20250415 091100 4756450 37950 37950 37950 37950 17
744 20250415 091000 4111300 38050 38050 38050 38050 0
745 20250415 090900 4111300 38050 38050 38050 38050 0
746 20250415 090800 4111300 38050 38050 38050 38050 0
747 20250415 090700 4111300 38050 38050 38050 38050 0
748 20250415 090600 4111300 38050 38050 38050 38050 11
749 20250415 090500 3692750 37700 37700 37700 37700 0
750 20250415 090400 3692750 37700 37600 37700 37600 87
751 20250415 090300 414400 37650 37650 37650 37650 0
752 20250415 090200 414400 37650 37650 37650 37650 0
753 20250415 090100 414400 37650 37650 37700 37650 9
754 20250415 090000 75350 37700 37650 37700 37650 2