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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

652
100120/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,195000,531083525,22300,22300,22300,22300,28
20250408,194900,531083525,22300,22300,22300,22300,0
20250408,194800,531083525,22300,22300,22300,22300,0
20250408,194700,531083525,22300,22300,22300,22300,0
20250408,194600,531083525,22300,22300,22300,22300,0
20250408,194500,531083525,22300,22300,22300,22300,0
20250408,194400,531083525,22300,22300,22300,22300,0
20250408,194300,531083525,22300,22300,22300,22300,0
20250408,194200,531083525,22300,22300,22300,22300,0
20250408,194100,531083525,22300,22300,22300,22300,0
20250408,194000,531083525,22300,22300,22300,22300,0
20250408,193900,531083525,22300,22300,22300,22300,0
20250408,193800,531083525,22300,22300,22300,22300,0
20250408,193700,531083525,22300,22300,22300,22300,0
20250408,193600,531083525,22300,22300,22300,22300,0
20250408,193500,531083525,22300,22300,22300,22300,0
20250408,193400,531083525,22300,22300,22300,22300,0
20250408,193300,531083525,22300,22300,22300,22300,0
20250408,193200,531083525,22300,22300,22300,22300,0
20250408,193100,531083525,22300,22300,22300,22300,0
20250408,193000,531083525,22300,22300,22300,22300,0
20250408,192900,531083525,22300,22300,22300,22300,0
20250408,192800,531083525,22300,22300,22300,22300,0
20250408,192700,531083525,22300,22300,22300,22300,0
20250408,192600,531083525,22300,22300,22300,22300,0
20250408,192500,531083525,22300,22300,22300,22300,0
20250408,192400,531083525,22300,22300,22300,22300,0
20250408,192300,531083525,22300,22300,22300,22300,0
20250408,192200,531083525,22300,22300,22300,22300,0
20250408,192100,531083525,22300,22300,22300,22300,0
20250408,192000,531083525,22300,22300,22300,22300,28
20250408,191900,531083525,22300,22300,22300,22300,0
20250408,191800,531083525,22300,22300,22300,22300,0
20250408,191700,531083525,22300,22300,22300,22300,0
20250408,191600,531083525,22300,22300,22300,22300,0
20250408,191500,531083525,22300,22300,22300,22300,0
20250408,191400,531083525,22300,22300,22300,22300,0
20250408,191300,531083525,22300,22300,22300,22300,0
20250408,191200,531083525,22300,22300,22300,22300,0
20250408,191100,531083525,22300,22300,22300,22300,0
20250408,191000,531083525,22300,22300,22300,22300,0
20250408,190900,531083525,22300,22300,22300,22300,0
20250408,190800,531083525,22300,22300,22300,22300,0
20250408,190700,531083525,22300,22300,22300,22300,0
20250408,190600,531083525,22300,22300,22300,22300,0
20250408,190500,531083525,22300,22300,22300,22300,0
20250408,190400,531083525,22300,22300,22300,22300,0
20250408,190300,531083525,22300,22300,22300,22300,0
20250408,190200,531083525,22300,22300,22300,22300,0
20250408,190100,531083525,22300,22300,22300,22300,0
20250408,190000,531083525,22300,22300,22300,22300,0
20250408,185900,531083525,22300,22300,22300,22300,0
20250408,185800,531083525,22300,22300,22300,22300,0
20250408,185700,531083525,22300,22300,22300,22300,0
20250408,185600,531083525,22300,22300,22300,22300,0
20250408,185500,531083525,22300,22300,22300,22300,0
20250408,185400,531083525,22300,22300,22300,22300,0
20250408,185300,531083525,22300,22300,22300,22300,0
20250408,185200,531083525,22300,22300,22300,22300,0
20250408,185100,531083525,22300,22300,22300,22300,0
20250408,185000,531083525,22300,22300,22300,22300,28
20250408,184900,531083525,22300,22300,22300,22300,0
20250408,184800,531083525,22300,22300,22300,22300,0
20250408,184700,531083525,22300,22300,22300,22300,0
20250408,184600,531083525,22300,22300,22300,22300,0
20250408,184500,531083525,22300,22300,22300,22300,0
20250408,184400,531083525,22300,22300,22300,22300,0
20250408,184300,531083525,22300,22300,22300,22300,0
20250408,184200,531083525,22300,22300,22300,22300,0
20250408,184100,531083525,22300,22300,22300,22300,0
20250408,184000,531083525,22300,22300,22300,22300,0
20250408,183900,531083525,22300,22300,22300,22300,0
20250408,183800,531083525,22300,22300,22300,22300,0
20250408,183700,531083525,22300,22300,22300,22300,0
20250408,183600,531083525,22300,22300,22300,22300,0
20250408,183500,531083525,22300,22300,22300,22300,0
20250408,183400,531083525,22300,22300,22300,22300,0
20250408,183300,531083525,22300,22300,22300,22300,0
20250408,183200,531083525,22300,22300,22300,22300,0
20250408,183100,531083525,22300,22300,22300,22300,0
20250408,183000,531083525,22300,22300,22300,22300,0
20250408,182900,531083525,22300,22300,22300,22300,0
20250408,182800,531083525,22300,22300,22300,22300,0
20250408,182700,531083525,22300,22300,22300,22300,0
20250408,182600,531083525,22300,22300,22300,22300,0
20250408,182500,531083525,22300,22300,22300,22300,0
20250408,182400,531083525,22300,22300,22300,22300,0
20250408,182300,531083525,22300,22300,22300,22300,0
20250408,182200,531083525,22300,22300,22300,22300,0
20250408,182100,531083525,22300,22300,22300,22300,0
20250408,182000,531083525,22300,22300,22300,22300,28
20250408,181900,531083525,22300,22300,22300,22300,0
20250408,181800,531083525,22300,22300,22300,22300,0
20250408,181700,531083525,22300,22300,22300,22300,0
20250408,181600,531083525,22300,22300,22300,22300,0
20250408,181500,531083525,22300,22300,22300,22300,0
20250408,181400,531083525,22300,22300,22300,22300,0
20250408,181300,531083525,22300,22300,22300,22300,0
20250408,181200,531083525,22300,22300,22300,22300,0
20250408,181100,531083525,22300,22300,22300,22300,0
20250408,181000,531083525,22300,22300,22300,22300,0
20250408,180900,531083525,22300,22300,22300,22300,0
20250408,180800,531083525,22300,22300,22300,22300,0
20250408,180700,531083525,22300,22300,22300,22300,0
20250408,180600,531083525,22300,22300,22300,22300,0
20250408,180500,531083525,22300,22300,22300,22300,0
20250408,180400,531083525,22300,22300,22300,22300,0
20250408,180300,531083525,22300,22300,22300,22300,0
20250408,180200,531083525,22300,22300,22300,22300,0
20250408,180100,531083525,22300,22300,22300,22300,0
20250408,180000,531083525,22300,22300,22300,22300,0
20250408,175900,531083525,22300,22300,22300,22300,0
20250408,175800,531083525,22300,22300,22300,22300,0
20250408,175700,531083525,22300,22300,22300,22300,0
20250408,175600,531083525,22300,22300,22300,22300,0
20250408,175500,531083525,22300,22300,22300,22300,0
20250408,175400,531083525,22300,22300,22300,22300,0
20250408,175300,531083525,22300,22300,22300,22300,0
20250408,175200,531083525,22300,22300,22300,22300,0
20250408,175100,531083525,22300,22300,22300,22300,0
20250408,175000,531083525,22300,22300,22300,22300,28
20250408,174900,531083525,22300,22300,22300,22300,0
20250408,174800,531083525,22300,22300,22300,22300,0
20250408,174700,531083525,22300,22300,22300,22300,0
20250408,174600,531083525,22300,22300,22300,22300,0
20250408,174500,531083525,22300,22300,22300,22300,0
20250408,174400,531083525,22300,22300,22300,22300,0
20250408,174300,531083525,22300,22300,22300,22300,0
20250408,174200,531083525,22300,22300,22300,22300,0
20250408,174100,531083525,22300,22300,22300,22300,0
20250408,174000,531083525,22300,22300,22300,22300,0
20250408,173900,531083525,22300,22300,22300,22300,0
20250408,173800,531083525,22300,22300,22300,22300,0
20250408,173700,531083525,22300,22300,22300,22300,0
20250408,173600,531083525,22300,22300,22300,22300,0
20250408,173500,531083525,22300,22300,22300,22300,0
20250408,173400,531083525,22300,22300,22300,22300,0
20250408,173300,531083525,22300,22300,22300,22300,0
20250408,173200,531083525,22300,22300,22300,22300,0
20250408,173100,531083525,22300,22300,22300,22300,0
20250408,173000,531083525,22300,22300,22300,22300,0
20250408,172900,531083525,22300,22300,22300,22300,0
20250408,172800,531083525,22300,22300,22300,22300,0
20250408,172700,531083525,22300,22300,22300,22300,0
20250408,172600,531083525,22300,22300,22300,22300,0
20250408,172500,531083525,22300,22300,22300,22300,0
20250408,172400,531083525,22300,22300,22300,22300,0
20250408,172300,531083525,22300,22300,22300,22300,0
20250408,172200,531083525,22300,22300,22300,22300,0
20250408,172100,531083525,22300,22300,22300,22300,0
20250408,172000,531083525,22300,22300,22300,22300,28
20250408,171900,531083525,22300,22300,22300,22300,0
20250408,171800,531083525,22300,22300,22300,22300,0
20250408,171700,531083525,22300,22300,22300,22300,0
20250408,171600,531083525,22300,22300,22300,22300,0
20250408,171500,531083525,22300,22300,22300,22300,0
20250408,171400,531083525,22300,22300,22300,22300,0
20250408,171300,531083525,22300,22300,22300,22300,0
20250408,171200,531083525,22300,22300,22300,22300,0
20250408,171100,531083525,22300,22300,22300,22300,0
20250408,171000,531083525,22300,22300,22300,22300,0
20250408,170900,531083525,22300,22300,22300,22300,0
20250408,170800,531083525,22300,22300,22300,22300,0
20250408,170700,531083525,22300,22300,22300,22300,0
20250408,170600,531083525,22300,22300,22300,22300,0
20250408,170500,531083525,22300,22300,22300,22300,0
20250408,170400,531083525,22300,22300,22300,22300,0
20250408,170300,531083525,22300,22300,22300,22300,0
20250408,170200,531083525,22300,22300,22300,22300,0
20250408,170100,531083525,22300,22300,22300,22300,0
20250408,170000,531083525,22300,22300,22300,22300,0
20250408,165900,531083525,22300,22300,22300,22300,0
20250408,165800,531083525,22300,22300,22300,22300,0
20250408,165700,531083525,22300,22300,22300,22300,0
20250408,165600,531083525,22300,22300,22300,22300,0
20250408,165500,531083525,22300,22300,22300,22300,0
20250408,165400,531083525,22300,22300,22300,22300,0
20250408,165300,531083525,22300,22300,22300,22300,0
20250408,165200,531083525,22300,22300,22300,22300,0
20250408,165100,531083525,22300,22300,22300,22300,0
20250408,165000,531083525,22300,22300,22300,22300,28
20250408,164900,531083525,22300,22300,22300,22300,0
20250408,164800,531083525,22300,22300,22300,22300,0
20250408,164700,531083525,22300,22300,22300,22300,0
20250408,164600,531083525,22300,22300,22300,22300,0
20250408,164500,531083525,22300,22300,22300,22300,0
20250408,164400,531083525,22300,22300,22300,22300,0
20250408,164300,531083525,22300,22300,22300,22300,0
20250408,164200,531083525,22300,22300,22300,22300,0
20250408,164100,531083525,22300,22300,22300,22300,0
20250408,164000,531083525,22300,22300,22300,22300,0
20250408,163900,531083525,22300,22300,22300,22300,0
20250408,163800,531083525,22300,22300,22300,22300,0
20250408,163700,531083525,22300,22300,22300,22300,0
20250408,163600,531083525,22300,22300,22300,22300,0
20250408,163500,531083525,22300,22300,22300,22300,0
20250408,163400,531083525,22300,22300,22300,22300,0
20250408,163300,531083525,22300,22300,22300,22300,0
20250408,163200,531083525,22300,22300,22300,22300,0
20250408,163100,531083525,22300,22300,22300,22300,0
20250408,163000,531083525,22300,22300,22300,22300,0
20250408,162900,531083525,22300,22300,22300,22300,0
20250408,162800,531083525,22300,22300,22300,22300,0
20250408,162700,531083525,22300,22300,22300,22300,0
20250408,162600,531083525,22300,22300,22300,22300,0
20250408,162500,531083525,22300,22300,22300,22300,0
20250408,162400,531083525,22300,22300,22300,22300,0
20250408,162300,531083525,22300,22300,22300,22300,0
20250408,162200,531083525,22300,22300,22300,22300,0
20250408,162100,531083525,22300,22300,22300,22300,0
20250408,162000,531083525,22300,22300,22300,22300,28
20250408,161900,531083525,22300,22300,22300,22300,0
20250408,161800,531083525,22300,22300,22300,22300,0
20250408,161700,531083525,22300,22300,22300,22300,0
20250408,161600,531083525,22300,22300,22300,22300,0
20250408,161500,531083525,22300,22300,22300,22300,0
20250408,161400,531083525,22300,22300,22300,22300,0
20250408,161300,531083525,22300,22300,22300,22300,0
20250408,161200,531083525,22300,22300,22300,22300,0
20250408,161100,531083525,22300,22300,22300,22300,0
20250408,161000,531083525,22300,22300,22300,22300,0
20250408,160900,531083525,22300,22300,22300,22300,0
20250408,160800,531083525,22300,22300,22300,22300,0
20250408,160700,531083525,22300,22300,22300,22300,0
20250408,160600,531083525,22300,22300,22300,22300,0
20250408,160500,531083525,22300,22300,22300,22300,0
20250408,160400,531083525,22300,22300,22300,22300,0
20250408,160300,531083525,22300,22300,22300,22300,0
20250408,160200,531083525,22300,22300,22300,22300,0
20250408,160100,531083525,22300,22300,22300,22300,0
20250408,160000,531083525,22300,22300,22300,22300,0
20250408,155900,531083525,22300,22300,22300,22300,0
20250408,155800,531083525,22300,22300,22300,22300,0
20250408,155700,531083525,22300,22300,22300,22300,0
20250408,155600,531083525,22300,22300,22300,22300,0
20250408,155500,531083525,22300,22300,22300,22300,0
20250408,155400,531083525,22300,22300,22300,22300,0
20250408,155300,531083525,22300,22300,22300,22300,0
20250408,155200,531083525,22300,22300,22300,22300,0
20250408,155100,531083525,22300,22300,22300,22300,0
20250408,155000,531083525,22300,22300,22300,22300,28
20250408,154900,531083525,22300,22300,22300,22300,0
20250408,154800,531083525,22300,22300,22300,22300,0
20250408,154700,531083525,22300,22300,22300,22300,0
20250408,154600,531083525,22300,22300,22300,22300,0
20250408,154500,531083525,22300,22300,22300,22300,0
20250408,154400,531083525,22300,22300,22300,22300,0
20250408,154300,531083525,22300,22300,22300,22300,0
20250408,154200,531083525,22300,22300,22300,22300,0
20250408,154100,531083525,22300,22300,22300,22300,0
20250408,154000,531083525,22300,22300,22300,22300,0
20250408,153900,531083525,22300,22300,22300,22300,0
20250408,153800,531083525,22300,22300,22300,22300,0
20250408,153700,531083525,22300,22300,22300,22300,0
20250408,153600,531083525,22300,22300,22300,22300,0
20250408,153500,531083525,22300,22300,22300,22300,0
20250408,153400,531083525,22300,22300,22300,22300,0
20250408,153300,531083525,22300,22300,22300,22300,0
20250408,153200,531083525,22300,22300,22300,22300,0
20250408,153100,531083525,22300,22300,22300,22300,0
20250408,153000,531083525,22300,22300,22300,22300,28
20250408,152900,530459125,22300,22300,22300,22300,0
20250408,152800,530459125,22300,22300,22300,22300,0
20250408,152700,530459125,22300,22300,22300,22300,0
20250408,152600,530459125,22300,22300,22300,22300,0
20250408,152500,530459125,22300,22300,22300,22300,0
20250408,152400,530459125,22300,22300,22300,22300,0
20250408,152300,530459125,22300,22300,22300,22300,0
20250408,152200,530459125,22300,22300,22300,22300,0
20250408,152100,530459125,22300,22300,22300,22300,0
20250408,152000,530459125,22300,22300,22300,22300,0
20250408,151900,530459125,22300,22300,22300,22300,0
20250408,151800,530459125,22300,22300,22300,22300,0
20250408,151700,530459125,22300,22200,22300,22200,23
20250408,151600,529946725,22200,22200,22200,22200,1
20250408,151500,529924525,22300,22300,22300,22300,0
20250408,151400,529924525,22300,22300,22300,22300,0
20250408,151300,529924525,22300,22200,22300,22200,5
20250408,151200,529813125,22300,22300,22300,22300,0
20250408,151100,529813125,22300,22300,22300,22300,0
20250408,151000,529813125,22300,22300,22300,22300,0
20250408,150900,529813125,22300,22300,22300,22300,0
20250408,150800,529813125,22300,22300,22300,22300,2
20250408,150700,529768525,22300,22300,22300,22300,0
20250408,150600,529768525,22300,22300,22300,22300,0
20250408,150500,529768525,22300,22300,22300,22300,0
20250408,150400,529768525,22300,22300,22300,22300,0
20250408,150300,529768525,22300,22300,22300,22300,5
20250408,150200,529657025,22200,22200,22200,22200,0
20250408,150100,529657025,22200,22200,22200,22200,0
20250408,150000,529657025,22200,22200,22200,22200,1
20250408,145900,529634825,22200,22200,22200,22200,0
20250408,145800,529634825,22200,22200,22200,22200,0
20250408,145700,529634825,22200,22200,22200,22200,0
20250408,145600,529634825,22200,22200,22200,22200,0
20250408,145500,529634825,22200,22200,22200,22200,0
20250408,145400,529634825,22200,22200,22200,22200,10
20250408,145300,529412825,22300,22300,22300,22300,0
20250408,145200,529412825,22300,22300,22300,22300,0
20250408,145100,529412825,22300,22350,22350,22300,39
20250408,145000,528541675,22350,22250,22350,22250,227
20250408,144900,523470925,22200,22200,22200,22200,0
20250408,144800,523470925,22200,22200,22200,22200,0
20250408,144700,523470925,22200,22200,22200,22200,0
20250408,144600,523470925,22200,22200,22200,22200,0
20250408,144500,523470925,22200,22200,22200,22200,0
20250408,144400,523470925,22200,22200,22200,22200,1
20250408,144300,523448725,22200,22200,22200,22200,0
20250408,144200,523448725,22200,22200,22200,22200,0
20250408,144100,523448725,22200,22200,22200,22200,0
20250408,144000,523448725,22200,22250,22250,22200,211
20250408,143900,518762075,22250,22250,22250,22250,0
20250408,143800,518762075,22250,22250,22250,22250,0
20250408,143700,518762075,22250,22250,22250,22250,130
20250408,143600,515869575,22250,22250,22250,22250,0
20250408,143500,515869575,22250,22250,22250,22250,0
20250408,143400,515869575,22250,22250,22250,22250,0
20250408,143300,515869575,22250,22250,22250,22250,104
20250408,143200,513555575,22200,22200,22200,22200,0
20250408,143100,513555575,22200,22200,22200,22200,0
20250408,143000,513555575,22200,22200,22200,22200,0
20250408,142900,513555575,22200,22200,22200,22200,0
20250408,142800,513555575,22200,22200,22200,22200,1
20250408,142700,513533375,22200,22200,22200,22200,0
20250408,142600,513533375,22200,22150,22200,22000,1847
20250408,142500,472567675,22150,22150,22150,22100,400
20250408,142400,463717525,22200,22200,22200,22200,80
20250408,142300,461941525,22200,22200,22200,22200,16
20250408,142200,461586325,22200,22200,22200,22200,134
20250408,142100,458611525,22250,22250,22250,22250,181
20250408,142000,454584275,22250,22250,22250,22250,64
20250408,141900,453160275,22250,22250,22250,22250,0
20250408,141800,453160275,22250,22250,22250,22250,0
20250408,141700,453160275,22250,22250,22250,22250,14
20250408,141600,452848775,22250,22250,22250,22250,31
20250408,141500,452159025,22250,22250,22250,22250,0
20250408,141400,452159025,22250,22250,22250,22250,66
20250408,141300,450690525,22250,22250,22250,22250,230
20250408,141200,445573025,22250,22250,22250,22250,101
20250408,141100,443325775,22250,22250,22250,22250,0
20250408,141000,443325775,22250,22250,22250,22250,0
20250408,140900,443325775,22250,22250,22250,22250,0
20250408,140800,443325775,22250,22350,22350,22250,128
20250408,140700,440465975,22350,22350,22350,22350,0
20250408,140600,440465975,22350,22350,22350,22350,0
20250408,140500,440465975,22350,22350,22350,22350,0
20250408,140400,440465975,22350,22350,22350,22350,102
20250408,140300,438186275,22350,22350,22350,22350,2
20250408,140200,438141575,22250,22250,22250,22250,0
20250408,140100,438141575,22250,22250,22250,22250,0
20250408,140000,438141575,22250,22250,22250,22250,3
20250408,135900,438074825,22400,22400,22400,22400,0
20250408,135800,438074825,22400,22400,22400,22400,112
20250408,135700,435566025,22400,22400,22400,22400,1
20250408,135600,435543625,22300,22300,22300,22300,1
20250408,135500,435521325,22200,22200,22200,22200,0
20250408,135400,435521325,22200,22200,22200,22200,0
20250408,135300,435521325,22200,22200,22200,22200,0
20250408,135200,435521325,22200,22200,22200,22200,0
20250408,135100,435521325,22200,22200,22200,22200,0
20250408,135000,435521325,22200,22200,22200,22200,0
20250408,134900,435521325,22200,22200,22200,22200,106
20250408,134800,433168125,22050,22050,22050,22050,0
20250408,134700,433168125,22050,22150,22150,22050,1377
20250408,134600,402783575,22200,22200,22200,22200,54
20250408,134500,401584775,22250,22250,22250,22250,73
20250408,134400,399960525,22300,22300,22300,22300,0
20250408,134300,399960525,22300,22300,22300,22300,0
20250408,134200,399960525,22300,22300,22300,22300,84
20250408,134100,398087325,22300,22300,22300,22300,0
20250408,134000,398087325,22300,22300,22300,22300,7
20250408,133900,397931225,22300,22300,22300,22300,49
20250408,133800,396838525,22300,22300,22300,22300,0
20250408,133700,396838525,22300,22300,22300,22300,0
20250408,133600,396838525,22300,22300,22300,22300,59
20250408,133500,395522825,22300,22300,22300,22300,0
20250408,133400,395522825,22300,22300,22300,22300,6
20250408,133300,395389025,22300,22300,22300,22300,0
20250408,133200,395389025,22300,22300,22300,22300,68
20250408,133100,393872625,22300,22300,22300,22300,395
20250408,133000,385064125,22300,22300,22300,22300,0
20250408,132900,385064125,22300,22300,22300,22300,0
20250408,132800,385064125,22300,22300,22300,22300,5
20250408,132700,384952625,22400,22400,22400,22400,0
20250408,132600,384952625,22400,22400,22400,22400,490
20250408,132500,373976625,22400,22400,22400,22400,0
20250408,132400,373976625,22400,22400,22400,22400,0
20250408,132300,373976625,22400,22400,22400,22400,105
20250408,132200,371624625,22400,22400,22400,22400,0
20250408,132100,371624625,22400,22400,22400,22400,0
20250408,132000,371624625,22400,22400,22400,22400,0
20250408,131900,371624625,22400,22400,22400,22400,181
20250408,131800,367570225,22400,22400,22400,22400,0
20250408,131700,367570225,22400,22400,22400,22400,0
20250408,131600,367570225,22400,22400,22400,22400,100
20250408,131500,365330225,22400,22400,22400,22400,0
20250408,131400,365330225,22400,22400,22400,22400,0
20250408,131300,365330225,22400,22400,22400,22400,0
20250408,131200,365330225,22400,22400,22400,22400,0
20250408,131100,365330225,22400,22400,22400,22400,100
20250408,131000,363090225,22450,22450,22450,22450,43
20250408,130900,362124875,22450,22450,22450,22450,0
20250408,130800,362124875,22450,22450,22450,22450,0
20250408,130700,362124875,22450,22450,22450,22450,48
20250408,130600,361047275,22450,22450,22450,22450,0
20250408,130500,361047275,22450,22450,22450,22450,117
20250408,130400,358420625,22500,22500,22500,22500,99
20250408,130300,356193125,22500,22500,22500,22500,0
20250408,130200,356193125,22500,22500,22500,22500,0
20250408,130100,356193125,22500,22500,22500,22500,0
20250408,130000,356193125,22500,22500,22500,22500,200
20250408,125900,351693125,22450,22450,22450,22450,0
20250408,125800,351693125,22450,22450,22450,22450,0
20250408,125700,351693125,22450,22350,22450,22350,737
20250408,125600,335195925,22350,22350,22350,22350,0
20250408,125500,335195925,22350,22350,22350,22350,0
20250408,125400,335195925,22350,22350,22350,22350,43
20250408,125300,334234875,22350,22350,22350,22350,0
20250408,125200,334234875,22350,22350,22350,22350,0
20250408,125100,334234875,22350,22350,22350,22350,0
20250408,125000,334234875,22350,22350,22350,22350,120
20250408,124900,331552875,22350,22350,22350,22350,0
20250408,124800,331552875,22350,22350,22350,22350,0
20250408,124700,331552875,22350,22350,22350,22350,29
20250408,124600,330904725,22350,22350,22350,22350,5
20250408,124500,330792975,22350,22350,22350,22350,77
20250408,124400,329072025,22350,22350,22350,22350,1
20250408,124300,329049675,22350,22350,22350,22350,0
20250408,124200,329049675,22350,22350,22350,22350,50
20250408,124100,327932175,22450,22450,22450,22450,107
20250408,124000,325530025,22450,22450,22450,22450,0
20250408,123900,325530025,22450,22450,22450,22450,0
20250408,123800,325530025,22450,22450,22450,22450,86
20250408,123700,323599325,22450,22450,22450,22450,0
20250408,123600,323599325,22450,22450,22450,22450,0
20250408,123500,323599325,22450,22450,22450,22450,1
20250408,123400,323576875,22450,22450,22450,22450,81
20250408,123300,321758425,22450,22450,22450,22450,0
20250408,123200,321758425,22450,22450,22450,22450,0
20250408,123100,321758425,22450,22450,22450,22450,78
20250408,123000,320007325,22450,22450,22450,22450,0
20250408,122900,320007325,22450,22450,22450,22450,0
20250408,122800,320007325,22450,22450,22450,22450,47
20250408,122700,318952175,22450,22450,22450,22450,0
20250408,122600,318952175,22450,22450,22450,22450,0
20250408,122500,318952175,22450,22450,22450,22450,75
20250408,122400,317268425,22450,22400,22450,22400,417
20250408,122300,307922625,22400,22300,22400,22300,133
20250408,122200,304955325,22450,22450,22450,22450,44
20250408,122100,303967525,22450,22450,22450,22450,73
20250408,122000,302328675,22450,22450,22450,22450,0
20250408,121900,302328675,22450,22450,22450,22450,0
20250408,121800,302328675,22450,22450,22450,22450,0
20250408,121700,302328675,22450,22450,22450,22450,185
20250408,121600,298175425,22450,22450,22450,22450,0
20250408,121500,298175425,22450,22450,22450,22450,0
20250408,121400,298175425,22450,22500,22500,22450,610
20250408,121300,284471275,22550,22550,22550,22550,0
20250408,121200,284471275,22550,22550,22550,22550,120
20250408,121100,281765275,22550,22550,22550,22550,0
20250408,121000,281765275,22550,22550,22550,22550,300
20250408,120900,275000275,22550,22550,22550,22550,21
20250408,120800,274526725,22550,22550,22550,22550,0
20250408,120700,274526725,22550,22550,22550,22550,0
20250408,120600,274526725,22550,22550,22550,22550,0
20250408,120500,274526725,22550,22550,22550,22550,1
20250408,120400,274504175,22550,22550,22550,22550,0
20250408,120300,274504175,22550,22550,22550,22550,0
20250408,120200,274504175,22550,22550,22550,22550,0
20250408,120100,274504175,22550,22550,22550,22550,0
20250408,120000,274504175,22550,22550,22550,22550,0
20250408,115900,274504175,22550,22600,22600,22550,52
20250408,115800,273331475,22550,22625,22625,22550,9
20250408,115700,273128400,22600,22600,22600,22600,4
20250408,115600,273038000,22600,22700,22700,22600,529
20250408,115500,261082300,22650,22650,22650,22650,2
20250408,115400,261037000,22700,22750,22750,22700,2
20250408,115300,260991550,22600,22700,22750,22600,119
20250408,115200,258290600,22650,22650,22650,22650,2
20250408,115100,258245300,22700,22700,22700,22700,2
20250408,115000,258199900,22600,22650,22700,22600,107
20250408,114900,255776400,22650,22650,22650,22650,3
20250408,114800,255708450,22650,22650,22650,22650,3
20250408,114700,255640500,22650,22650,22650,22650,4
20250408,114600,255549900,22650,22650,22650,22650,147
20250408,114500,252220350,22650,22650,22650,22650,3
20250408,114400,252152400,22650,22650,22650,22650,3
20250408,114300,252084450,22650,22650,22650,22650,182
20250408,114200,247962150,22650,22650,22650,22650,2
20250408,114100,247916850,22650,22650,22650,22650,5
20250408,114000,247803600,22600,22650,22650,22600,286
20250408,113900,241334500,22650,22600,22650,22600,30
20250408,113800,240656350,22600,22600,22600,22600,2
20250408,113700,240611150,22600,22600,22600,22600,119
20250408,113600,237921750,22600,22600,22600,22600,1
20250408,113500,237899150,22600,22600,22600,22600,0
20250408,113400,237899150,22600,22600,22600,22600,252
20250408,113300,232203950,22600,22600,22600,22600,0
20250408,113200,232203950,22600,22600,22600,22600,0
20250408,113100,232203950,22600,22600,22600,22600,0
20250408,113000,232203950,22600,22600,22600,22600,0
20250408,112900,232203950,22600,22600,22600,22600,0
20250408,112800,232203950,22600,22600,22600,22600,80
20250408,112700,230395950,22600,22600,22600,22600,0
20250408,112600,230395950,22600,22600,22600,22600,141
20250408,112500,227209350,22600,22600,22600,22600,302
20250408,112400,220384150,22550,22550,22550,22550,1
20250408,112300,220361600,22550,22550,22550,22550,1
20250408,112200,220339050,22550,22550,22550,22550,0
20250408,112100,220339050,22550,22550,22550,22550,48
20250408,112000,219256650,22550,22550,22550,22550,0
20250408,111900,219256650,22550,22550,22550,22550,0
20250408,111800,219256650,22550,22550,22550,22550,24
20250408,111700,218715450,22550,22550,22550,22550,7
20250408,111600,218557600,22550,22550,22550,22550,0
20250408,111500,218557600,22550,22450,22550,22450,1086
20250408,111400,194149850,22425,22425,22425,22425,1
20250408,111300,194127425,22450,22450,22450,22450,0
20250408,111200,194127425,22450,22450,22450,22450,0
20250408,111100,194127425,22450,22400,22450,22400,31
20250408,111000,193432875,22400,22400,22400,22400,0
20250408,110900,193432875,22400,22400,22400,22400,0
20250408,110800,193432875,22400,22400,22400,22400,83
20250408,110700,191573675,22400,22400,22400,22400,5
20250408,110600,191461675,22400,22400,22400,22400,0
20250408,110500,191461675,22400,22400,22400,22400,102
20250408,110400,189176875,22400,22400,22400,22400,0
20250408,110300,189176875,22400,22400,22400,22400,0
20250408,110200,189176875,22400,22400,22400,22400,69
20250408,110100,187631275,22400,22400,22400,22400,0
20250408,110000,187631275,22400,22400,22400,22400,2
20250408,105900,187586475,22350,22300,22350,22300,147
20250408,105800,184301325,22300,22300,22300,22300,78
20250408,105700,182561925,22300,22300,22300,22300,0
20250408,105600,182561925,22300,22300,22300,22300,0
20250408,105500,182561925,22300,22300,22300,22300,45
20250408,105400,181558425,22300,22300,22300,22300,0
20250408,105300,181558425,22300,22300,22300,22300,0
20250408,105200,181558425,22300,22300,22300,22300,165
20250408,105100,177878925,22300,22300,22300,22300,0
20250408,105000,177878925,22300,22300,22300,22300,0
20250408,104900,177878925,22300,22300,22300,22300,101
20250408,104800,175626625,22300,22300,22300,22300,100
20250408,104700,173396625,22325,22325,22325,22325,0
20250408,104600,173396625,22325,22350,22350,22325,71
20250408,104500,171809850,22350,22325,22350,22325,164
20250408,104400,168146950,22300,22300,22300,22300,0
20250408,104300,168146950,22300,22300,22300,22300,0
20250408,104200,168146950,22300,22300,22300,22300,60
20250408,104100,166808950,22300,22300,22300,22300,0
20250408,104000,166808950,22300,22300,22300,22300,20
20250408,103900,166362950,22300,22300,22300,22300,72
20250408,103800,164757350,22300,22300,22300,22300,0
20250408,103700,164757350,22300,22300,22300,22300,0
20250408,103600,164757350,22300,22300,22300,22300,261
20250408,103500,158937050,22350,22350,22350,22350,0
20250408,103400,158937050,22350,22350,22350,22350,0
20250408,103300,158937050,22350,22350,22350,22350,86
20250408,103200,157014950,22350,22400,22400,22350,1063
20250408,103100,133230050,22350,22350,22350,22350,474
20250408,103000,122636150,22300,22300,22300,22300,151
20250408,102900,119268850,22300,22300,22300,22300,0
20250408,102800,119268850,22300,22300,22300,22300,0
20250408,102700,119268850,22300,22300,22300,22300,0
20250408,102600,119268850,22300,22250,22300,22250,295
20250408,102500,112697400,22250,22250,22250,22250,0
20250408,102400,112697400,22250,22250,22250,22250,0
20250408,102300,112697400,22250,22250,22250,22250,159
20250408,102200,109159650,22250,22250,22250,22250,0
20250408,102100,109159650,22250,22250,22250,22250,0
20250408,102000,109159650,22250,22250,22250,22250,111
20250408,101900,106689900,22200,22200,22200,22200,0
20250408,101800,106689900,22200,22200,22200,22175,478
20250408,101700,96083400,22200,22200,22200,22200,0
20250408,101600,96083400,22200,22200,22200,22200,0
20250408,101500,96083400,22200,22200,22200,22200,0
20250408,101400,96083400,22200,22250,22250,22200,105
20250408,101300,93749600,22250,22250,22250,22250,0
20250408,101200,93749600,22250,22250,22250,22250,0
20250408,101100,93749600,22250,22250,22250,22250,121
20250408,101000,91057350,22250,22250,22250,22250,0
20250408,100900,91057350,22250,22250,22250,22250,71
20250408,100800,89477600,22250,22250,22250,22250,175
20250408,100700,85583850,22250,22250,22250,22250,196
20250408,100600,81222850,22250,22250,22250,22250,209
20250408,100500,76572600,22250,22250,22250,22250,0
20250408,100400,76572600,22250,22250,22250,22250,110
20250408,100300,74125100,22250,22250,22250,22250,0
20250408,100200,74125100,22250,22250,22250,22250,9
20250408,100100,73924850,22300,22300,22300,22300,87
20250408,100000,71984750,22300,22300,22300,22300,4
20250408,095900,71895550,22300,22300,22300,22300,0
20250408,095800,71895550,22300,22300,22300,22300,57
20250408,095700,70624450,22300,22300,22300,22300,25
20250408,095600,70066950,22300,22300,22300,22300,0
20250408,095500,70066950,22300,22300,22300,22300,130
20250408,095400,67167950,22300,22300,22300,22300,0
20250408,095300,67167950,22300,22300,22300,22300,0
20250408,095200,67167950,22300,22300,22300,22300,20
20250408,095100,66721950,22300,22300,22300,22300,50
20250408,095000,65606950,22300,22300,22300,22300,0
20250408,094900,65606950,22300,22300,22300,22300,0
20250408,094800,65606950,22300,22300,22300,22300,62
20250408,094700,64224350,22300,22300,22300,22300,1
20250408,094600,64202050,22300,22300,22300,22300,31
20250408,094500,63510750,22300,22300,22300,22300,78
20250408,094400,61771350,22300,22300,22300,22300,0
20250408,094300,61771350,22300,22300,22300,22300,11
20250408,094200,61526050,22300,22300,22300,22300,51
20250408,094100,60388750,22250,22250,22250,22250,100
20250408,094000,58163750,22250,22250,22250,22250,0
20250408,093900,58163750,22250,22250,22250,22250,0
20250408,093800,58163750,22250,22250,22250,22250,194
20250408,093700,53847250,22250,22250,22250,22250,93
20250408,093600,51778000,22250,22250,22250,22250,120
20250408,093500,49108000,22200,22200,22200,22200,149
20250408,093400,45800200,22250,22250,22250,22250,0
20250408,093300,45800200,22250,22250,22250,22250,158
20250408,093200,42284700,22200,22200,22200,22200,19
20250408,093100,41862900,22300,22300,22300,22300,0
20250408,093000,41862900,22300,22300,22300,22300,1
20250408,092900,41840600,22200,22200,22200,22200,28
20250408,092800,41219000,22250,22250,22250,22250,0
20250408,092700,41219000,22250,22250,22250,22250,107
20250408,092600,38838250,22200,22200,22200,22200,0
20250408,092500,38838250,22200,22200,22200,22200,0
20250408,092400,38838250,22200,22200,22200,22200,0
20250408,092300,38838250,22200,22200,22200,22200,1
20250408,092200,38816050,22200,22200,22200,22200,0
20250408,092100,38816050,22200,22200,22200,22200,0
20250408,092000,38816050,22200,22200,22200,22200,0
20250408,091900,38816050,22200,22200,22250,22200,481
20250408,091800,28127850,22250,22250,22250,22250,0
20250408,091700,28127850,22250,22250,22250,22250,0
20250408,091600,28127850,22250,22250,22250,22250,95
20250408,091500,26014100,22200,22200,22200,22200,17
20250408,091400,25636700,22150,22150,22150,22150,0
20250408,091300,25636700,22150,22150,22150,22150,0
20250408,091200,25636700,22150,22150,22150,22150,25
20250408,091100,25082950,22150,22150,22150,22150,0
20250408,091000,25082950,22150,22150,22150,22150,0
20250408,090900,25082950,22150,22150,22150,22150,0
20250408,090800,25082950,22150,22150,22150,22150,91
20250408,090700,23067300,22300,22300,22300,22300,0
20250408,090600,23067300,22300,22300,22300,22300,15
20250408,090500,22732800,22300,22300,22300,22300,103
20250408,090400,20435900,22400,22400,22400,22400,0
20250408,090300,20435900,22400,22400,22400,22400,1
20250408,090200,20413500,22600,22600,22600,22600,0
20250408,090100,20413500,22600,22600,22600,22600,0
20250408,090000,20413500,22600,22050,22600,22050,925
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 195000 531083525 22300 22300 22300 22300 28
3 20250408 194900 531083525 22300 22300 22300 22300 0
4 20250408 194800 531083525 22300 22300 22300 22300 0
5 20250408 194700 531083525 22300 22300 22300 22300 0
6 20250408 194600 531083525 22300 22300 22300 22300 0
7 20250408 194500 531083525 22300 22300 22300 22300 0
8 20250408 194400 531083525 22300 22300 22300 22300 0
9 20250408 194300 531083525 22300 22300 22300 22300 0
10 20250408 194200 531083525 22300 22300 22300 22300 0
11 20250408 194100 531083525 22300 22300 22300 22300 0
12 20250408 194000 531083525 22300 22300 22300 22300 0
13 20250408 193900 531083525 22300 22300 22300 22300 0
14 20250408 193800 531083525 22300 22300 22300 22300 0
15 20250408 193700 531083525 22300 22300 22300 22300 0
16 20250408 193600 531083525 22300 22300 22300 22300 0
17 20250408 193500 531083525 22300 22300 22300 22300 0
18 20250408 193400 531083525 22300 22300 22300 22300 0
19 20250408 193300 531083525 22300 22300 22300 22300 0
20 20250408 193200 531083525 22300 22300 22300 22300 0
21 20250408 193100 531083525 22300 22300 22300 22300 0
22 20250408 193000 531083525 22300 22300 22300 22300 0
23 20250408 192900 531083525 22300 22300 22300 22300 0
24 20250408 192800 531083525 22300 22300 22300 22300 0
25 20250408 192700 531083525 22300 22300 22300 22300 0
26 20250408 192600 531083525 22300 22300 22300 22300 0
27 20250408 192500 531083525 22300 22300 22300 22300 0
28 20250408 192400 531083525 22300 22300 22300 22300 0
29 20250408 192300 531083525 22300 22300 22300 22300 0
30 20250408 192200 531083525 22300 22300 22300 22300 0
31 20250408 192100 531083525 22300 22300 22300 22300 0
32 20250408 192000 531083525 22300 22300 22300 22300 28
33 20250408 191900 531083525 22300 22300 22300 22300 0
34 20250408 191800 531083525 22300 22300 22300 22300 0
35 20250408 191700 531083525 22300 22300 22300 22300 0
36 20250408 191600 531083525 22300 22300 22300 22300 0
37 20250408 191500 531083525 22300 22300 22300 22300 0
38 20250408 191400 531083525 22300 22300 22300 22300 0
39 20250408 191300 531083525 22300 22300 22300 22300 0
40 20250408 191200 531083525 22300 22300 22300 22300 0
41 20250408 191100 531083525 22300 22300 22300 22300 0
42 20250408 191000 531083525 22300 22300 22300 22300 0
43 20250408 190900 531083525 22300 22300 22300 22300 0
44 20250408 190800 531083525 22300 22300 22300 22300 0
45 20250408 190700 531083525 22300 22300 22300 22300 0
46 20250408 190600 531083525 22300 22300 22300 22300 0
47 20250408 190500 531083525 22300 22300 22300 22300 0
48 20250408 190400 531083525 22300 22300 22300 22300 0
49 20250408 190300 531083525 22300 22300 22300 22300 0
50 20250408 190200 531083525 22300 22300 22300 22300 0
51 20250408 190100 531083525 22300 22300 22300 22300 0
52 20250408 190000 531083525 22300 22300 22300 22300 0
53 20250408 185900 531083525 22300 22300 22300 22300 0
54 20250408 185800 531083525 22300 22300 22300 22300 0
55 20250408 185700 531083525 22300 22300 22300 22300 0
56 20250408 185600 531083525 22300 22300 22300 22300 0
57 20250408 185500 531083525 22300 22300 22300 22300 0
58 20250408 185400 531083525 22300 22300 22300 22300 0
59 20250408 185300 531083525 22300 22300 22300 22300 0
60 20250408 185200 531083525 22300 22300 22300 22300 0
61 20250408 185100 531083525 22300 22300 22300 22300 0
62 20250408 185000 531083525 22300 22300 22300 22300 28
63 20250408 184900 531083525 22300 22300 22300 22300 0
64 20250408 184800 531083525 22300 22300 22300 22300 0
65 20250408 184700 531083525 22300 22300 22300 22300 0
66 20250408 184600 531083525 22300 22300 22300 22300 0
67 20250408 184500 531083525 22300 22300 22300 22300 0
68 20250408 184400 531083525 22300 22300 22300 22300 0
69 20250408 184300 531083525 22300 22300 22300 22300 0
70 20250408 184200 531083525 22300 22300 22300 22300 0
71 20250408 184100 531083525 22300 22300 22300 22300 0
72 20250408 184000 531083525 22300 22300 22300 22300 0
73 20250408 183900 531083525 22300 22300 22300 22300 0
74 20250408 183800 531083525 22300 22300 22300 22300 0
75 20250408 183700 531083525 22300 22300 22300 22300 0
76 20250408 183600 531083525 22300 22300 22300 22300 0
77 20250408 183500 531083525 22300 22300 22300 22300 0
78 20250408 183400 531083525 22300 22300 22300 22300 0
79 20250408 183300 531083525 22300 22300 22300 22300 0
80 20250408 183200 531083525 22300 22300 22300 22300 0
81 20250408 183100 531083525 22300 22300 22300 22300 0
82 20250408 183000 531083525 22300 22300 22300 22300 0
83 20250408 182900 531083525 22300 22300 22300 22300 0
84 20250408 182800 531083525 22300 22300 22300 22300 0
85 20250408 182700 531083525 22300 22300 22300 22300 0
86 20250408 182600 531083525 22300 22300 22300 22300 0
87 20250408 182500 531083525 22300 22300 22300 22300 0
88 20250408 182400 531083525 22300 22300 22300 22300 0
89 20250408 182300 531083525 22300 22300 22300 22300 0
90 20250408 182200 531083525 22300 22300 22300 22300 0
91 20250408 182100 531083525 22300 22300 22300 22300 0
92 20250408 182000 531083525 22300 22300 22300 22300 28
93 20250408 181900 531083525 22300 22300 22300 22300 0
94 20250408 181800 531083525 22300 22300 22300 22300 0
95 20250408 181700 531083525 22300 22300 22300 22300 0
96 20250408 181600 531083525 22300 22300 22300 22300 0
97 20250408 181500 531083525 22300 22300 22300 22300 0
98 20250408 181400 531083525 22300 22300 22300 22300 0
99 20250408 181300 531083525 22300 22300 22300 22300 0
100 20250408 181200 531083525 22300 22300 22300 22300 0
101 20250408 181100 531083525 22300 22300 22300 22300 0
102 20250408 181000 531083525 22300 22300 22300 22300 0
103 20250408 180900 531083525 22300 22300 22300 22300 0
104 20250408 180800 531083525 22300 22300 22300 22300 0
105 20250408 180700 531083525 22300 22300 22300 22300 0
106 20250408 180600 531083525 22300 22300 22300 22300 0
107 20250408 180500 531083525 22300 22300 22300 22300 0
108 20250408 180400 531083525 22300 22300 22300 22300 0
109 20250408 180300 531083525 22300 22300 22300 22300 0
110 20250408 180200 531083525 22300 22300 22300 22300 0
111 20250408 180100 531083525 22300 22300 22300 22300 0
112 20250408 180000 531083525 22300 22300 22300 22300 0
113 20250408 175900 531083525 22300 22300 22300 22300 0
114 20250408 175800 531083525 22300 22300 22300 22300 0
115 20250408 175700 531083525 22300 22300 22300 22300 0
116 20250408 175600 531083525 22300 22300 22300 22300 0
117 20250408 175500 531083525 22300 22300 22300 22300 0
118 20250408 175400 531083525 22300 22300 22300 22300 0
119 20250408 175300 531083525 22300 22300 22300 22300 0
120 20250408 175200 531083525 22300 22300 22300 22300 0
121 20250408 175100 531083525 22300 22300 22300 22300 0
122 20250408 175000 531083525 22300 22300 22300 22300 28
123 20250408 174900 531083525 22300 22300 22300 22300 0
124 20250408 174800 531083525 22300 22300 22300 22300 0
125 20250408 174700 531083525 22300 22300 22300 22300 0
126 20250408 174600 531083525 22300 22300 22300 22300 0
127 20250408 174500 531083525 22300 22300 22300 22300 0
128 20250408 174400 531083525 22300 22300 22300 22300 0
129 20250408 174300 531083525 22300 22300 22300 22300 0
130 20250408 174200 531083525 22300 22300 22300 22300 0
131 20250408 174100 531083525 22300 22300 22300 22300 0
132 20250408 174000 531083525 22300 22300 22300 22300 0
133 20250408 173900 531083525 22300 22300 22300 22300 0
134 20250408 173800 531083525 22300 22300 22300 22300 0
135 20250408 173700 531083525 22300 22300 22300 22300 0
136 20250408 173600 531083525 22300 22300 22300 22300 0
137 20250408 173500 531083525 22300 22300 22300 22300 0
138 20250408 173400 531083525 22300 22300 22300 22300 0
139 20250408 173300 531083525 22300 22300 22300 22300 0
140 20250408 173200 531083525 22300 22300 22300 22300 0
141 20250408 173100 531083525 22300 22300 22300 22300 0
142 20250408 173000 531083525 22300 22300 22300 22300 0
143 20250408 172900 531083525 22300 22300 22300 22300 0
144 20250408 172800 531083525 22300 22300 22300 22300 0
145 20250408 172700 531083525 22300 22300 22300 22300 0
146 20250408 172600 531083525 22300 22300 22300 22300 0
147 20250408 172500 531083525 22300 22300 22300 22300 0
148 20250408 172400 531083525 22300 22300 22300 22300 0
149 20250408 172300 531083525 22300 22300 22300 22300 0
150 20250408 172200 531083525 22300 22300 22300 22300 0
151 20250408 172100 531083525 22300 22300 22300 22300 0
152 20250408 172000 531083525 22300 22300 22300 22300 28
153 20250408 171900 531083525 22300 22300 22300 22300 0
154 20250408 171800 531083525 22300 22300 22300 22300 0
155 20250408 171700 531083525 22300 22300 22300 22300 0
156 20250408 171600 531083525 22300 22300 22300 22300 0
157 20250408 171500 531083525 22300 22300 22300 22300 0
158 20250408 171400 531083525 22300 22300 22300 22300 0
159 20250408 171300 531083525 22300 22300 22300 22300 0
160 20250408 171200 531083525 22300 22300 22300 22300 0
161 20250408 171100 531083525 22300 22300 22300 22300 0
162 20250408 171000 531083525 22300 22300 22300 22300 0
163 20250408 170900 531083525 22300 22300 22300 22300 0
164 20250408 170800 531083525 22300 22300 22300 22300 0
165 20250408 170700 531083525 22300 22300 22300 22300 0
166 20250408 170600 531083525 22300 22300 22300 22300 0
167 20250408 170500 531083525 22300 22300 22300 22300 0
168 20250408 170400 531083525 22300 22300 22300 22300 0
169 20250408 170300 531083525 22300 22300 22300 22300 0
170 20250408 170200 531083525 22300 22300 22300 22300 0
171 20250408 170100 531083525 22300 22300 22300 22300 0
172 20250408 170000 531083525 22300 22300 22300 22300 0
173 20250408 165900 531083525 22300 22300 22300 22300 0
174 20250408 165800 531083525 22300 22300 22300 22300 0
175 20250408 165700 531083525 22300 22300 22300 22300 0
176 20250408 165600 531083525 22300 22300 22300 22300 0
177 20250408 165500 531083525 22300 22300 22300 22300 0
178 20250408 165400 531083525 22300 22300 22300 22300 0
179 20250408 165300 531083525 22300 22300 22300 22300 0
180 20250408 165200 531083525 22300 22300 22300 22300 0
181 20250408 165100 531083525 22300 22300 22300 22300 0
182 20250408 165000 531083525 22300 22300 22300 22300 28
183 20250408 164900 531083525 22300 22300 22300 22300 0
184 20250408 164800 531083525 22300 22300 22300 22300 0
185 20250408 164700 531083525 22300 22300 22300 22300 0
186 20250408 164600 531083525 22300 22300 22300 22300 0
187 20250408 164500 531083525 22300 22300 22300 22300 0
188 20250408 164400 531083525 22300 22300 22300 22300 0
189 20250408 164300 531083525 22300 22300 22300 22300 0
190 20250408 164200 531083525 22300 22300 22300 22300 0
191 20250408 164100 531083525 22300 22300 22300 22300 0
192 20250408 164000 531083525 22300 22300 22300 22300 0
193 20250408 163900 531083525 22300 22300 22300 22300 0
194 20250408 163800 531083525 22300 22300 22300 22300 0
195 20250408 163700 531083525 22300 22300 22300 22300 0
196 20250408 163600 531083525 22300 22300 22300 22300 0
197 20250408 163500 531083525 22300 22300 22300 22300 0
198 20250408 163400 531083525 22300 22300 22300 22300 0
199 20250408 163300 531083525 22300 22300 22300 22300 0
200 20250408 163200 531083525 22300 22300 22300 22300 0
201 20250408 163100 531083525 22300 22300 22300 22300 0
202 20250408 163000 531083525 22300 22300 22300 22300 0
203 20250408 162900 531083525 22300 22300 22300 22300 0
204 20250408 162800 531083525 22300 22300 22300 22300 0
205 20250408 162700 531083525 22300 22300 22300 22300 0
206 20250408 162600 531083525 22300 22300 22300 22300 0
207 20250408 162500 531083525 22300 22300 22300 22300 0
208 20250408 162400 531083525 22300 22300 22300 22300 0
209 20250408 162300 531083525 22300 22300 22300 22300 0
210 20250408 162200 531083525 22300 22300 22300 22300 0
211 20250408 162100 531083525 22300 22300 22300 22300 0
212 20250408 162000 531083525 22300 22300 22300 22300 28
213 20250408 161900 531083525 22300 22300 22300 22300 0
214 20250408 161800 531083525 22300 22300 22300 22300 0
215 20250408 161700 531083525 22300 22300 22300 22300 0
216 20250408 161600 531083525 22300 22300 22300 22300 0
217 20250408 161500 531083525 22300 22300 22300 22300 0
218 20250408 161400 531083525 22300 22300 22300 22300 0
219 20250408 161300 531083525 22300 22300 22300 22300 0
220 20250408 161200 531083525 22300 22300 22300 22300 0
221 20250408 161100 531083525 22300 22300 22300 22300 0
222 20250408 161000 531083525 22300 22300 22300 22300 0
223 20250408 160900 531083525 22300 22300 22300 22300 0
224 20250408 160800 531083525 22300 22300 22300 22300 0
225 20250408 160700 531083525 22300 22300 22300 22300 0
226 20250408 160600 531083525 22300 22300 22300 22300 0
227 20250408 160500 531083525 22300 22300 22300 22300 0
228 20250408 160400 531083525 22300 22300 22300 22300 0
229 20250408 160300 531083525 22300 22300 22300 22300 0
230 20250408 160200 531083525 22300 22300 22300 22300 0
231 20250408 160100 531083525 22300 22300 22300 22300 0
232 20250408 160000 531083525 22300 22300 22300 22300 0
233 20250408 155900 531083525 22300 22300 22300 22300 0
234 20250408 155800 531083525 22300 22300 22300 22300 0
235 20250408 155700 531083525 22300 22300 22300 22300 0
236 20250408 155600 531083525 22300 22300 22300 22300 0
237 20250408 155500 531083525 22300 22300 22300 22300 0
238 20250408 155400 531083525 22300 22300 22300 22300 0
239 20250408 155300 531083525 22300 22300 22300 22300 0
240 20250408 155200 531083525 22300 22300 22300 22300 0
241 20250408 155100 531083525 22300 22300 22300 22300 0
242 20250408 155000 531083525 22300 22300 22300 22300 28
243 20250408 154900 531083525 22300 22300 22300 22300 0
244 20250408 154800 531083525 22300 22300 22300 22300 0
245 20250408 154700 531083525 22300 22300 22300 22300 0
246 20250408 154600 531083525 22300 22300 22300 22300 0
247 20250408 154500 531083525 22300 22300 22300 22300 0
248 20250408 154400 531083525 22300 22300 22300 22300 0
249 20250408 154300 531083525 22300 22300 22300 22300 0
250 20250408 154200 531083525 22300 22300 22300 22300 0
251 20250408 154100 531083525 22300 22300 22300 22300 0
252 20250408 154000 531083525 22300 22300 22300 22300 0
253 20250408 153900 531083525 22300 22300 22300 22300 0
254 20250408 153800 531083525 22300 22300 22300 22300 0
255 20250408 153700 531083525 22300 22300 22300 22300 0
256 20250408 153600 531083525 22300 22300 22300 22300 0
257 20250408 153500 531083525 22300 22300 22300 22300 0
258 20250408 153400 531083525 22300 22300 22300 22300 0
259 20250408 153300 531083525 22300 22300 22300 22300 0
260 20250408 153200 531083525 22300 22300 22300 22300 0
261 20250408 153100 531083525 22300 22300 22300 22300 0
262 20250408 153000 531083525 22300 22300 22300 22300 28
263 20250408 152900 530459125 22300 22300 22300 22300 0
264 20250408 152800 530459125 22300 22300 22300 22300 0
265 20250408 152700 530459125 22300 22300 22300 22300 0
266 20250408 152600 530459125 22300 22300 22300 22300 0
267 20250408 152500 530459125 22300 22300 22300 22300 0
268 20250408 152400 530459125 22300 22300 22300 22300 0
269 20250408 152300 530459125 22300 22300 22300 22300 0
270 20250408 152200 530459125 22300 22300 22300 22300 0
271 20250408 152100 530459125 22300 22300 22300 22300 0
272 20250408 152000 530459125 22300 22300 22300 22300 0
273 20250408 151900 530459125 22300 22300 22300 22300 0
274 20250408 151800 530459125 22300 22300 22300 22300 0
275 20250408 151700 530459125 22300 22200 22300 22200 23
276 20250408 151600 529946725 22200 22200 22200 22200 1
277 20250408 151500 529924525 22300 22300 22300 22300 0
278 20250408 151400 529924525 22300 22300 22300 22300 0
279 20250408 151300 529924525 22300 22200 22300 22200 5
280 20250408 151200 529813125 22300 22300 22300 22300 0
281 20250408 151100 529813125 22300 22300 22300 22300 0
282 20250408 151000 529813125 22300 22300 22300 22300 0
283 20250408 150900 529813125 22300 22300 22300 22300 0
284 20250408 150800 529813125 22300 22300 22300 22300 2
285 20250408 150700 529768525 22300 22300 22300 22300 0
286 20250408 150600 529768525 22300 22300 22300 22300 0
287 20250408 150500 529768525 22300 22300 22300 22300 0
288 20250408 150400 529768525 22300 22300 22300 22300 0
289 20250408 150300 529768525 22300 22300 22300 22300 5
290 20250408 150200 529657025 22200 22200 22200 22200 0
291 20250408 150100 529657025 22200 22200 22200 22200 0
292 20250408 150000 529657025 22200 22200 22200 22200 1
293 20250408 145900 529634825 22200 22200 22200 22200 0
294 20250408 145800 529634825 22200 22200 22200 22200 0
295 20250408 145700 529634825 22200 22200 22200 22200 0
296 20250408 145600 529634825 22200 22200 22200 22200 0
297 20250408 145500 529634825 22200 22200 22200 22200 0
298 20250408 145400 529634825 22200 22200 22200 22200 10
299 20250408 145300 529412825 22300 22300 22300 22300 0
300 20250408 145200 529412825 22300 22300 22300 22300 0
301 20250408 145100 529412825 22300 22350 22350 22300 39
302 20250408 145000 528541675 22350 22250 22350 22250 227
303 20250408 144900 523470925 22200 22200 22200 22200 0
304 20250408 144800 523470925 22200 22200 22200 22200 0
305 20250408 144700 523470925 22200 22200 22200 22200 0
306 20250408 144600 523470925 22200 22200 22200 22200 0
307 20250408 144500 523470925 22200 22200 22200 22200 0
308 20250408 144400 523470925 22200 22200 22200 22200 1
309 20250408 144300 523448725 22200 22200 22200 22200 0
310 20250408 144200 523448725 22200 22200 22200 22200 0
311 20250408 144100 523448725 22200 22200 22200 22200 0
312 20250408 144000 523448725 22200 22250 22250 22200 211
313 20250408 143900 518762075 22250 22250 22250 22250 0
314 20250408 143800 518762075 22250 22250 22250 22250 0
315 20250408 143700 518762075 22250 22250 22250 22250 130
316 20250408 143600 515869575 22250 22250 22250 22250 0
317 20250408 143500 515869575 22250 22250 22250 22250 0
318 20250408 143400 515869575 22250 22250 22250 22250 0
319 20250408 143300 515869575 22250 22250 22250 22250 104
320 20250408 143200 513555575 22200 22200 22200 22200 0
321 20250408 143100 513555575 22200 22200 22200 22200 0
322 20250408 143000 513555575 22200 22200 22200 22200 0
323 20250408 142900 513555575 22200 22200 22200 22200 0
324 20250408 142800 513555575 22200 22200 22200 22200 1
325 20250408 142700 513533375 22200 22200 22200 22200 0
326 20250408 142600 513533375 22200 22150 22200 22000 1847
327 20250408 142500 472567675 22150 22150 22150 22100 400
328 20250408 142400 463717525 22200 22200 22200 22200 80
329 20250408 142300 461941525 22200 22200 22200 22200 16
330 20250408 142200 461586325 22200 22200 22200 22200 134
331 20250408 142100 458611525 22250 22250 22250 22250 181
332 20250408 142000 454584275 22250 22250 22250 22250 64
333 20250408 141900 453160275 22250 22250 22250 22250 0
334 20250408 141800 453160275 22250 22250 22250 22250 0
335 20250408 141700 453160275 22250 22250 22250 22250 14
336 20250408 141600 452848775 22250 22250 22250 22250 31
337 20250408 141500 452159025 22250 22250 22250 22250 0
338 20250408 141400 452159025 22250 22250 22250 22250 66
339 20250408 141300 450690525 22250 22250 22250 22250 230
340 20250408 141200 445573025 22250 22250 22250 22250 101
341 20250408 141100 443325775 22250 22250 22250 22250 0
342 20250408 141000 443325775 22250 22250 22250 22250 0
343 20250408 140900 443325775 22250 22250 22250 22250 0
344 20250408 140800 443325775 22250 22350 22350 22250 128
345 20250408 140700 440465975 22350 22350 22350 22350 0
346 20250408 140600 440465975 22350 22350 22350 22350 0
347 20250408 140500 440465975 22350 22350 22350 22350 0
348 20250408 140400 440465975 22350 22350 22350 22350 102
349 20250408 140300 438186275 22350 22350 22350 22350 2
350 20250408 140200 438141575 22250 22250 22250 22250 0
351 20250408 140100 438141575 22250 22250 22250 22250 0
352 20250408 140000 438141575 22250 22250 22250 22250 3
353 20250408 135900 438074825 22400 22400 22400 22400 0
354 20250408 135800 438074825 22400 22400 22400 22400 112
355 20250408 135700 435566025 22400 22400 22400 22400 1
356 20250408 135600 435543625 22300 22300 22300 22300 1
357 20250408 135500 435521325 22200 22200 22200 22200 0
358 20250408 135400 435521325 22200 22200 22200 22200 0
359 20250408 135300 435521325 22200 22200 22200 22200 0
360 20250408 135200 435521325 22200 22200 22200 22200 0
361 20250408 135100 435521325 22200 22200 22200 22200 0
362 20250408 135000 435521325 22200 22200 22200 22200 0
363 20250408 134900 435521325 22200 22200 22200 22200 106
364 20250408 134800 433168125 22050 22050 22050 22050 0
365 20250408 134700 433168125 22050 22150 22150 22050 1377
366 20250408 134600 402783575 22200 22200 22200 22200 54
367 20250408 134500 401584775 22250 22250 22250 22250 73
368 20250408 134400 399960525 22300 22300 22300 22300 0
369 20250408 134300 399960525 22300 22300 22300 22300 0
370 20250408 134200 399960525 22300 22300 22300 22300 84
371 20250408 134100 398087325 22300 22300 22300 22300 0
372 20250408 134000 398087325 22300 22300 22300 22300 7
373 20250408 133900 397931225 22300 22300 22300 22300 49
374 20250408 133800 396838525 22300 22300 22300 22300 0
375 20250408 133700 396838525 22300 22300 22300 22300 0
376 20250408 133600 396838525 22300 22300 22300 22300 59
377 20250408 133500 395522825 22300 22300 22300 22300 0
378 20250408 133400 395522825 22300 22300 22300 22300 6
379 20250408 133300 395389025 22300 22300 22300 22300 0
380 20250408 133200 395389025 22300 22300 22300 22300 68
381 20250408 133100 393872625 22300 22300 22300 22300 395
382 20250408 133000 385064125 22300 22300 22300 22300 0
383 20250408 132900 385064125 22300 22300 22300 22300 0
384 20250408 132800 385064125 22300 22300 22300 22300 5
385 20250408 132700 384952625 22400 22400 22400 22400 0
386 20250408 132600 384952625 22400 22400 22400 22400 490
387 20250408 132500 373976625 22400 22400 22400 22400 0
388 20250408 132400 373976625 22400 22400 22400 22400 0
389 20250408 132300 373976625 22400 22400 22400 22400 105
390 20250408 132200 371624625 22400 22400 22400 22400 0
391 20250408 132100 371624625 22400 22400 22400 22400 0
392 20250408 132000 371624625 22400 22400 22400 22400 0
393 20250408 131900 371624625 22400 22400 22400 22400 181
394 20250408 131800 367570225 22400 22400 22400 22400 0
395 20250408 131700 367570225 22400 22400 22400 22400 0
396 20250408 131600 367570225 22400 22400 22400 22400 100
397 20250408 131500 365330225 22400 22400 22400 22400 0
398 20250408 131400 365330225 22400 22400 22400 22400 0
399 20250408 131300 365330225 22400 22400 22400 22400 0
400 20250408 131200 365330225 22400 22400 22400 22400 0
401 20250408 131100 365330225 22400 22400 22400 22400 100
402 20250408 131000 363090225 22450 22450 22450 22450 43
403 20250408 130900 362124875 22450 22450 22450 22450 0
404 20250408 130800 362124875 22450 22450 22450 22450 0
405 20250408 130700 362124875 22450 22450 22450 22450 48
406 20250408 130600 361047275 22450 22450 22450 22450 0
407 20250408 130500 361047275 22450 22450 22450 22450 117
408 20250408 130400 358420625 22500 22500 22500 22500 99
409 20250408 130300 356193125 22500 22500 22500 22500 0
410 20250408 130200 356193125 22500 22500 22500 22500 0
411 20250408 130100 356193125 22500 22500 22500 22500 0
412 20250408 130000 356193125 22500 22500 22500 22500 200
413 20250408 125900 351693125 22450 22450 22450 22450 0
414 20250408 125800 351693125 22450 22450 22450 22450 0
415 20250408 125700 351693125 22450 22350 22450 22350 737
416 20250408 125600 335195925 22350 22350 22350 22350 0
417 20250408 125500 335195925 22350 22350 22350 22350 0
418 20250408 125400 335195925 22350 22350 22350 22350 43
419 20250408 125300 334234875 22350 22350 22350 22350 0
420 20250408 125200 334234875 22350 22350 22350 22350 0
421 20250408 125100 334234875 22350 22350 22350 22350 0
422 20250408 125000 334234875 22350 22350 22350 22350 120
423 20250408 124900 331552875 22350 22350 22350 22350 0
424 20250408 124800 331552875 22350 22350 22350 22350 0
425 20250408 124700 331552875 22350 22350 22350 22350 29
426 20250408 124600 330904725 22350 22350 22350 22350 5
427 20250408 124500 330792975 22350 22350 22350 22350 77
428 20250408 124400 329072025 22350 22350 22350 22350 1
429 20250408 124300 329049675 22350 22350 22350 22350 0
430 20250408 124200 329049675 22350 22350 22350 22350 50
431 20250408 124100 327932175 22450 22450 22450 22450 107
432 20250408 124000 325530025 22450 22450 22450 22450 0
433 20250408 123900 325530025 22450 22450 22450 22450 0
434 20250408 123800 325530025 22450 22450 22450 22450 86
435 20250408 123700 323599325 22450 22450 22450 22450 0
436 20250408 123600 323599325 22450 22450 22450 22450 0
437 20250408 123500 323599325 22450 22450 22450 22450 1
438 20250408 123400 323576875 22450 22450 22450 22450 81
439 20250408 123300 321758425 22450 22450 22450 22450 0
440 20250408 123200 321758425 22450 22450 22450 22450 0
441 20250408 123100 321758425 22450 22450 22450 22450 78
442 20250408 123000 320007325 22450 22450 22450 22450 0
443 20250408 122900 320007325 22450 22450 22450 22450 0
444 20250408 122800 320007325 22450 22450 22450 22450 47
445 20250408 122700 318952175 22450 22450 22450 22450 0
446 20250408 122600 318952175 22450 22450 22450 22450 0
447 20250408 122500 318952175 22450 22450 22450 22450 75
448 20250408 122400 317268425 22450 22400 22450 22400 417
449 20250408 122300 307922625 22400 22300 22400 22300 133
450 20250408 122200 304955325 22450 22450 22450 22450 44
451 20250408 122100 303967525 22450 22450 22450 22450 73
452 20250408 122000 302328675 22450 22450 22450 22450 0
453 20250408 121900 302328675 22450 22450 22450 22450 0
454 20250408 121800 302328675 22450 22450 22450 22450 0
455 20250408 121700 302328675 22450 22450 22450 22450 185
456 20250408 121600 298175425 22450 22450 22450 22450 0
457 20250408 121500 298175425 22450 22450 22450 22450 0
458 20250408 121400 298175425 22450 22500 22500 22450 610
459 20250408 121300 284471275 22550 22550 22550 22550 0
460 20250408 121200 284471275 22550 22550 22550 22550 120
461 20250408 121100 281765275 22550 22550 22550 22550 0
462 20250408 121000 281765275 22550 22550 22550 22550 300
463 20250408 120900 275000275 22550 22550 22550 22550 21
464 20250408 120800 274526725 22550 22550 22550 22550 0
465 20250408 120700 274526725 22550 22550 22550 22550 0
466 20250408 120600 274526725 22550 22550 22550 22550 0
467 20250408 120500 274526725 22550 22550 22550 22550 1
468 20250408 120400 274504175 22550 22550 22550 22550 0
469 20250408 120300 274504175 22550 22550 22550 22550 0
470 20250408 120200 274504175 22550 22550 22550 22550 0
471 20250408 120100 274504175 22550 22550 22550 22550 0
472 20250408 120000 274504175 22550 22550 22550 22550 0
473 20250408 115900 274504175 22550 22600 22600 22550 52
474 20250408 115800 273331475 22550 22625 22625 22550 9
475 20250408 115700 273128400 22600 22600 22600 22600 4
476 20250408 115600 273038000 22600 22700 22700 22600 529
477 20250408 115500 261082300 22650 22650 22650 22650 2
478 20250408 115400 261037000 22700 22750 22750 22700 2
479 20250408 115300 260991550 22600 22700 22750 22600 119
480 20250408 115200 258290600 22650 22650 22650 22650 2
481 20250408 115100 258245300 22700 22700 22700 22700 2
482 20250408 115000 258199900 22600 22650 22700 22600 107
483 20250408 114900 255776400 22650 22650 22650 22650 3
484 20250408 114800 255708450 22650 22650 22650 22650 3
485 20250408 114700 255640500 22650 22650 22650 22650 4
486 20250408 114600 255549900 22650 22650 22650 22650 147
487 20250408 114500 252220350 22650 22650 22650 22650 3
488 20250408 114400 252152400 22650 22650 22650 22650 3
489 20250408 114300 252084450 22650 22650 22650 22650 182
490 20250408 114200 247962150 22650 22650 22650 22650 2
491 20250408 114100 247916850 22650 22650 22650 22650 5
492 20250408 114000 247803600 22600 22650 22650 22600 286
493 20250408 113900 241334500 22650 22600 22650 22600 30
494 20250408 113800 240656350 22600 22600 22600 22600 2
495 20250408 113700 240611150 22600 22600 22600 22600 119
496 20250408 113600 237921750 22600 22600 22600 22600 1
497 20250408 113500 237899150 22600 22600 22600 22600 0
498 20250408 113400 237899150 22600 22600 22600 22600 252
499 20250408 113300 232203950 22600 22600 22600 22600 0
500 20250408 113200 232203950 22600 22600 22600 22600 0
501 20250408 113100 232203950 22600 22600 22600 22600 0
502 20250408 113000 232203950 22600 22600 22600 22600 0
503 20250408 112900 232203950 22600 22600 22600 22600 0
504 20250408 112800 232203950 22600 22600 22600 22600 80
505 20250408 112700 230395950 22600 22600 22600 22600 0
506 20250408 112600 230395950 22600 22600 22600 22600 141
507 20250408 112500 227209350 22600 22600 22600 22600 302
508 20250408 112400 220384150 22550 22550 22550 22550 1
509 20250408 112300 220361600 22550 22550 22550 22550 1
510 20250408 112200 220339050 22550 22550 22550 22550 0
511 20250408 112100 220339050 22550 22550 22550 22550 48
512 20250408 112000 219256650 22550 22550 22550 22550 0
513 20250408 111900 219256650 22550 22550 22550 22550 0
514 20250408 111800 219256650 22550 22550 22550 22550 24
515 20250408 111700 218715450 22550 22550 22550 22550 7
516 20250408 111600 218557600 22550 22550 22550 22550 0
517 20250408 111500 218557600 22550 22450 22550 22450 1086
518 20250408 111400 194149850 22425 22425 22425 22425 1
519 20250408 111300 194127425 22450 22450 22450 22450 0
520 20250408 111200 194127425 22450 22450 22450 22450 0
521 20250408 111100 194127425 22450 22400 22450 22400 31
522 20250408 111000 193432875 22400 22400 22400 22400 0
523 20250408 110900 193432875 22400 22400 22400 22400 0
524 20250408 110800 193432875 22400 22400 22400 22400 83
525 20250408 110700 191573675 22400 22400 22400 22400 5
526 20250408 110600 191461675 22400 22400 22400 22400 0
527 20250408 110500 191461675 22400 22400 22400 22400 102
528 20250408 110400 189176875 22400 22400 22400 22400 0
529 20250408 110300 189176875 22400 22400 22400 22400 0
530 20250408 110200 189176875 22400 22400 22400 22400 69
531 20250408 110100 187631275 22400 22400 22400 22400 0
532 20250408 110000 187631275 22400 22400 22400 22400 2
533 20250408 105900 187586475 22350 22300 22350 22300 147
534 20250408 105800 184301325 22300 22300 22300 22300 78
535 20250408 105700 182561925 22300 22300 22300 22300 0
536 20250408 105600 182561925 22300 22300 22300 22300 0
537 20250408 105500 182561925 22300 22300 22300 22300 45
538 20250408 105400 181558425 22300 22300 22300 22300 0
539 20250408 105300 181558425 22300 22300 22300 22300 0
540 20250408 105200 181558425 22300 22300 22300 22300 165
541 20250408 105100 177878925 22300 22300 22300 22300 0
542 20250408 105000 177878925 22300 22300 22300 22300 0
543 20250408 104900 177878925 22300 22300 22300 22300 101
544 20250408 104800 175626625 22300 22300 22300 22300 100
545 20250408 104700 173396625 22325 22325 22325 22325 0
546 20250408 104600 173396625 22325 22350 22350 22325 71
547 20250408 104500 171809850 22350 22325 22350 22325 164
548 20250408 104400 168146950 22300 22300 22300 22300 0
549 20250408 104300 168146950 22300 22300 22300 22300 0
550 20250408 104200 168146950 22300 22300 22300 22300 60
551 20250408 104100 166808950 22300 22300 22300 22300 0
552 20250408 104000 166808950 22300 22300 22300 22300 20
553 20250408 103900 166362950 22300 22300 22300 22300 72
554 20250408 103800 164757350 22300 22300 22300 22300 0
555 20250408 103700 164757350 22300 22300 22300 22300 0
556 20250408 103600 164757350 22300 22300 22300 22300 261
557 20250408 103500 158937050 22350 22350 22350 22350 0
558 20250408 103400 158937050 22350 22350 22350 22350 0
559 20250408 103300 158937050 22350 22350 22350 22350 86
560 20250408 103200 157014950 22350 22400 22400 22350 1063
561 20250408 103100 133230050 22350 22350 22350 22350 474
562 20250408 103000 122636150 22300 22300 22300 22300 151
563 20250408 102900 119268850 22300 22300 22300 22300 0
564 20250408 102800 119268850 22300 22300 22300 22300 0
565 20250408 102700 119268850 22300 22300 22300 22300 0
566 20250408 102600 119268850 22300 22250 22300 22250 295
567 20250408 102500 112697400 22250 22250 22250 22250 0
568 20250408 102400 112697400 22250 22250 22250 22250 0
569 20250408 102300 112697400 22250 22250 22250 22250 159
570 20250408 102200 109159650 22250 22250 22250 22250 0
571 20250408 102100 109159650 22250 22250 22250 22250 0
572 20250408 102000 109159650 22250 22250 22250 22250 111
573 20250408 101900 106689900 22200 22200 22200 22200 0
574 20250408 101800 106689900 22200 22200 22200 22175 478
575 20250408 101700 96083400 22200 22200 22200 22200 0
576 20250408 101600 96083400 22200 22200 22200 22200 0
577 20250408 101500 96083400 22200 22200 22200 22200 0
578 20250408 101400 96083400 22200 22250 22250 22200 105
579 20250408 101300 93749600 22250 22250 22250 22250 0
580 20250408 101200 93749600 22250 22250 22250 22250 0
581 20250408 101100 93749600 22250 22250 22250 22250 121
582 20250408 101000 91057350 22250 22250 22250 22250 0
583 20250408 100900 91057350 22250 22250 22250 22250 71
584 20250408 100800 89477600 22250 22250 22250 22250 175
585 20250408 100700 85583850 22250 22250 22250 22250 196
586 20250408 100600 81222850 22250 22250 22250 22250 209
587 20250408 100500 76572600 22250 22250 22250 22250 0
588 20250408 100400 76572600 22250 22250 22250 22250 110
589 20250408 100300 74125100 22250 22250 22250 22250 0
590 20250408 100200 74125100 22250 22250 22250 22250 9
591 20250408 100100 73924850 22300 22300 22300 22300 87
592 20250408 100000 71984750 22300 22300 22300 22300 4
593 20250408 095900 71895550 22300 22300 22300 22300 0
594 20250408 095800 71895550 22300 22300 22300 22300 57
595 20250408 095700 70624450 22300 22300 22300 22300 25
596 20250408 095600 70066950 22300 22300 22300 22300 0
597 20250408 095500 70066950 22300 22300 22300 22300 130
598 20250408 095400 67167950 22300 22300 22300 22300 0
599 20250408 095300 67167950 22300 22300 22300 22300 0
600 20250408 095200 67167950 22300 22300 22300 22300 20
601 20250408 095100 66721950 22300 22300 22300 22300 50
602 20250408 095000 65606950 22300 22300 22300 22300 0
603 20250408 094900 65606950 22300 22300 22300 22300 0
604 20250408 094800 65606950 22300 22300 22300 22300 62
605 20250408 094700 64224350 22300 22300 22300 22300 1
606 20250408 094600 64202050 22300 22300 22300 22300 31
607 20250408 094500 63510750 22300 22300 22300 22300 78
608 20250408 094400 61771350 22300 22300 22300 22300 0
609 20250408 094300 61771350 22300 22300 22300 22300 11
610 20250408 094200 61526050 22300 22300 22300 22300 51
611 20250408 094100 60388750 22250 22250 22250 22250 100
612 20250408 094000 58163750 22250 22250 22250 22250 0
613 20250408 093900 58163750 22250 22250 22250 22250 0
614 20250408 093800 58163750 22250 22250 22250 22250 194
615 20250408 093700 53847250 22250 22250 22250 22250 93
616 20250408 093600 51778000 22250 22250 22250 22250 120
617 20250408 093500 49108000 22200 22200 22200 22200 149
618 20250408 093400 45800200 22250 22250 22250 22250 0
619 20250408 093300 45800200 22250 22250 22250 22250 158
620 20250408 093200 42284700 22200 22200 22200 22200 19
621 20250408 093100 41862900 22300 22300 22300 22300 0
622 20250408 093000 41862900 22300 22300 22300 22300 1
623 20250408 092900 41840600 22200 22200 22200 22200 28
624 20250408 092800 41219000 22250 22250 22250 22250 0
625 20250408 092700 41219000 22250 22250 22250 22250 107
626 20250408 092600 38838250 22200 22200 22200 22200 0
627 20250408 092500 38838250 22200 22200 22200 22200 0
628 20250408 092400 38838250 22200 22200 22200 22200 0
629 20250408 092300 38838250 22200 22200 22200 22200 1
630 20250408 092200 38816050 22200 22200 22200 22200 0
631 20250408 092100 38816050 22200 22200 22200 22200 0
632 20250408 092000 38816050 22200 22200 22200 22200 0
633 20250408 091900 38816050 22200 22200 22250 22200 481
634 20250408 091800 28127850 22250 22250 22250 22250 0
635 20250408 091700 28127850 22250 22250 22250 22250 0
636 20250408 091600 28127850 22250 22250 22250 22250 95
637 20250408 091500 26014100 22200 22200 22200 22200 17
638 20250408 091400 25636700 22150 22150 22150 22150 0
639 20250408 091300 25636700 22150 22150 22150 22150 0
640 20250408 091200 25636700 22150 22150 22150 22150 25
641 20250408 091100 25082950 22150 22150 22150 22150 0
642 20250408 091000 25082950 22150 22150 22150 22150 0
643 20250408 090900 25082950 22150 22150 22150 22150 0
644 20250408 090800 25082950 22150 22150 22150 22150 91
645 20250408 090700 23067300 22300 22300 22300 22300 0
646 20250408 090600 23067300 22300 22300 22300 22300 15
647 20250408 090500 22732800 22300 22300 22300 22300 103
648 20250408 090400 20435900 22400 22400 22400 22400 0
649 20250408 090300 20435900 22400 22400 22400 22400 1
650 20250408 090200 20413500 22600 22600 22600 22600 0
651 20250408 090100 20413500 22600 22600 22600 22600 0
652 20250408 090000 20413500 22600 22050 22600 22050 925