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

724
360070/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,724 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,210200,513537225,24100,24100,24100,24100,1070
20250408,210100,513537225,24100,24100,24100,24100,0
20250408,210000,513537225,24100,24100,24100,24100,0
20250408,205900,513537225,24100,24100,24100,24100,0
20250408,205800,513537225,24100,24100,24100,24100,0
20250408,205700,513537225,24100,24100,24100,24100,0
20250408,205600,513537225,24100,24100,24100,24100,0
20250408,205500,513537225,24100,24100,24100,24100,0
20250408,205400,513537225,24100,24100,24100,24100,0
20250408,205300,513537225,24100,24100,24100,24100,0
20250408,205200,513537225,24100,24100,24100,24100,0
20250408,205100,513537225,24100,24100,24100,24100,0
20250408,205000,513537225,24100,24100,24100,24100,0
20250408,204900,513537225,24100,24100,24100,24100,0
20250408,204800,513537225,24100,24100,24100,24100,0
20250408,204700,513537225,24100,24100,24100,24100,0
20250408,204600,513537225,24100,24100,24100,24100,0
20250408,204500,513537225,24100,24100,24100,24100,0
20250408,204400,513537225,24100,24100,24100,24100,0
20250408,204300,513537225,24100,24100,24100,24100,0
20250408,204200,513537225,24100,24100,24100,24100,0
20250408,204100,513537225,24100,24100,24100,24100,0
20250408,204000,513537225,24100,24100,24100,24100,0
20250408,203900,513537225,24100,24100,24100,24100,0
20250408,203800,513537225,24100,24100,24100,24100,0
20250408,203700,513537225,24100,24100,24100,24100,0
20250408,203600,513537225,24100,24100,24100,24100,0
20250408,203500,513537225,24100,24100,24100,24100,0
20250408,203400,513537225,24100,24100,24100,24100,0
20250408,203300,513537225,24100,24100,24100,24100,0
20250408,203200,513537225,24100,24100,24100,24100,1070
20250408,203100,513537225,24100,24100,24100,24100,0
20250408,203000,513537225,24100,24100,24100,24100,0
20250408,202900,513537225,24100,24100,24100,24100,0
20250408,202800,513537225,24100,24100,24100,24100,0
20250408,202700,513537225,24100,24100,24100,24100,0
20250408,202600,513537225,24100,24100,24100,24100,0
20250408,202500,513537225,24100,24100,24100,24100,0
20250408,202400,513537225,24100,24100,24100,24100,0
20250408,202300,513537225,24100,24100,24100,24100,0
20250408,202200,513537225,24100,24100,24100,24100,0
20250408,202100,513537225,24100,24100,24100,24100,0
20250408,202000,513537225,24100,24100,24100,24100,0
20250408,201900,513537225,24100,24100,24100,24100,0
20250408,201800,513537225,24100,24100,24100,24100,0
20250408,201700,513537225,24100,24100,24100,24100,0
20250408,201600,513537225,24100,24100,24100,24100,0
20250408,201500,513537225,24100,24100,24100,24100,0
20250408,201400,513537225,24100,24100,24100,24100,0
20250408,201300,513537225,24100,24100,24100,24100,0
20250408,201200,513537225,24100,24100,24100,24100,0
20250408,201100,513537225,24100,24100,24100,24100,0
20250408,201000,513537225,24100,24100,24100,24100,0
20250408,200900,513537225,24100,24100,24100,24100,0
20250408,200800,513537225,24100,24100,24100,24100,0
20250408,200700,513537225,24100,24100,24100,24100,0
20250408,200600,513537225,24100,24100,24100,24100,0
20250408,200500,513537225,24100,24100,24100,24100,0
20250408,200400,513537225,24100,24100,24100,24100,0
20250408,200300,513537225,24100,24100,24100,24100,0
20250408,200200,513537225,24100,24100,24100,24100,1070
20250408,200100,513537225,24100,24100,24100,24100,0
20250408,200000,513537225,24100,24100,24100,24100,0
20250408,195900,513537225,24100,24100,24100,24100,0
20250408,195800,513537225,24100,24100,24100,24100,0
20250408,195700,513537225,24100,24100,24100,24100,0
20250408,195600,513537225,24100,24100,24100,24100,0
20250408,195500,513537225,24100,24100,24100,24100,0
20250408,195400,513537225,24100,24100,24100,24100,0
20250408,195300,513537225,24100,24100,24100,24100,0
20250408,195200,513537225,24100,24100,24100,24100,0
20250408,195100,513537225,24100,24100,24100,24100,0
20250408,195000,513537225,24100,24100,24100,24100,0
20250408,194900,513537225,24100,24100,24100,24100,0
20250408,194800,513537225,24100,24100,24100,24100,0
20250408,194700,513537225,24100,24100,24100,24100,0
20250408,194600,513537225,24100,24100,24100,24100,0
20250408,194500,513537225,24100,24100,24100,24100,0
20250408,194400,513537225,24100,24100,24100,24100,0
20250408,194300,513537225,24100,24100,24100,24100,0
20250408,194200,513537225,24100,24100,24100,24100,0
20250408,194100,513537225,24100,24100,24100,24100,0
20250408,194000,513537225,24100,24100,24100,24100,0
20250408,193900,513537225,24100,24100,24100,24100,0
20250408,193800,513537225,24100,24100,24100,24100,0
20250408,193700,513537225,24100,24100,24100,24100,0
20250408,193600,513537225,24100,24100,24100,24100,0
20250408,193500,513537225,24100,24100,24100,24100,0
20250408,193400,513537225,24100,24100,24100,24100,0
20250408,193300,513537225,24100,24100,24100,24100,0
20250408,193200,513537225,24100,24100,24100,24100,1070
20250408,193100,513537225,24100,24100,24100,24100,0
20250408,193000,513537225,24100,24100,24100,24100,0
20250408,192900,513537225,24100,24100,24100,24100,0
20250408,192800,513537225,24100,24100,24100,24100,0
20250408,192700,513537225,24100,24100,24100,24100,0
20250408,192600,513537225,24100,24100,24100,24100,0
20250408,192500,513537225,24100,24100,24100,24100,0
20250408,192400,513537225,24100,24100,24100,24100,0
20250408,192300,513537225,24100,24100,24100,24100,0
20250408,192200,513537225,24100,24100,24100,24100,0
20250408,192100,513537225,24100,24100,24100,24100,0
20250408,192000,513537225,24100,24100,24100,24100,0
20250408,191900,513537225,24100,24100,24100,24100,0
20250408,191800,513537225,24100,24100,24100,24100,0
20250408,191700,513537225,24100,24100,24100,24100,0
20250408,191600,513537225,24100,24100,24100,24100,0
20250408,191500,513537225,24100,24100,24100,24100,0
20250408,191400,513537225,24100,24100,24100,24100,0
20250408,191300,513537225,24100,24100,24100,24100,0
20250408,191200,513537225,24100,24100,24100,24100,0
20250408,191100,513537225,24100,24100,24100,24100,0
20250408,191000,513537225,24100,24100,24100,24100,0
20250408,190900,513537225,24100,24100,24100,24100,0
20250408,190800,513537225,24100,24100,24100,24100,0
20250408,190700,513537225,24100,24100,24100,24100,0
20250408,190600,513537225,24100,24100,24100,24100,0
20250408,190500,513537225,24100,24100,24100,24100,0
20250408,190400,513537225,24100,24100,24100,24100,0
20250408,190300,513537225,24100,24100,24100,24100,0
20250408,190200,513537225,24100,24100,24100,24100,1070
20250408,190100,513537225,24100,24100,24100,24100,0
20250408,190000,513537225,24100,24100,24100,24100,0
20250408,185900,513537225,24100,24100,24100,24100,0
20250408,185800,513537225,24100,24100,24100,24100,0
20250408,185700,513537225,24100,24100,24100,24100,0
20250408,185600,513537225,24100,24100,24100,24100,0
20250408,185500,513537225,24100,24100,24100,24100,0
20250408,185400,513537225,24100,24100,24100,24100,0
20250408,185300,513537225,24100,24100,24100,24100,0
20250408,185200,513537225,24100,24100,24100,24100,0
20250408,185100,513537225,24100,24100,24100,24100,0
20250408,185000,513537225,24100,24100,24100,24100,0
20250408,184900,513537225,24100,24100,24100,24100,0
20250408,184800,513537225,24100,24100,24100,24100,0
20250408,184700,513537225,24100,24100,24100,24100,0
20250408,184600,513537225,24100,24100,24100,24100,0
20250408,184500,513537225,24100,24100,24100,24100,0
20250408,184400,513537225,24100,24100,24100,24100,0
20250408,184300,513537225,24100,24100,24100,24100,0
20250408,184200,513537225,24100,24100,24100,24100,0
20250408,184100,513537225,24100,24100,24100,24100,0
20250408,184000,513537225,24100,24100,24100,24100,0
20250408,183900,513537225,24100,24100,24100,24100,0
20250408,183800,513537225,24100,24100,24100,24100,0
20250408,183700,513537225,24100,24100,24100,24100,0
20250408,183600,513537225,24100,24100,24100,24100,0
20250408,183500,513537225,24100,24100,24100,24100,0
20250408,183400,513537225,24100,24100,24100,24100,0
20250408,183300,513537225,24100,24100,24100,24100,0
20250408,183200,513537225,24100,24100,24100,24100,1070
20250408,183100,513537225,24100,24100,24100,24100,0
20250408,183000,513537225,24100,24100,24100,24100,0
20250408,182900,513537225,24100,24100,24100,24100,0
20250408,182800,513537225,24100,24100,24100,24100,0
20250408,182700,513537225,24100,24100,24100,24100,0
20250408,182600,513537225,24100,24100,24100,24100,0
20250408,182500,513537225,24100,24100,24100,24100,0
20250408,182400,513537225,24100,24100,24100,24100,0
20250408,182300,513537225,24100,24100,24100,24100,0
20250408,182200,513537225,24100,24100,24100,24100,0
20250408,182100,513537225,24100,24100,24100,24100,0
20250408,182000,513537225,24100,24100,24100,24100,0
20250408,181900,513537225,24100,24100,24100,24100,0
20250408,181800,513537225,24100,24100,24100,24100,0
20250408,181700,513537225,24100,24100,24100,24100,0
20250408,181600,513537225,24100,24100,24100,24100,0
20250408,181500,513537225,24100,24100,24100,24100,0
20250408,181400,513537225,24100,24100,24100,24100,0
20250408,181300,513537225,24100,24100,24100,24100,0
20250408,181200,513537225,24100,24100,24100,24100,0
20250408,181100,513537225,24100,24100,24100,24100,0
20250408,181000,513537225,24100,24100,24100,24100,0
20250408,180900,513537225,24100,24100,24100,24100,0
20250408,180800,513537225,24100,24100,24100,24100,0
20250408,180700,513537225,24100,24100,24100,24100,0
20250408,180600,513537225,24100,24100,24100,24100,0
20250408,180500,513537225,24100,24100,24100,24100,0
20250408,180400,513537225,24100,24100,24100,24100,0
20250408,180300,513537225,24100,24100,24100,24100,0
20250408,180200,513537225,24100,24100,24100,24100,1070
20250408,180100,513537225,24100,24100,24100,24100,0
20250408,180000,513537225,24100,24100,24100,24100,0
20250408,175900,513537225,24100,24100,24100,24100,0
20250408,175800,513537225,24100,24100,24100,24100,0
20250408,175700,513537225,24100,24100,24100,24100,0
20250408,175600,513537225,24100,24100,24100,24100,0
20250408,175500,513537225,24100,24100,24100,24100,0
20250408,175400,513537225,24100,24100,24100,24100,0
20250408,175300,513537225,24100,24100,24100,24100,0
20250408,175200,513537225,24100,24100,24100,24100,0
20250408,175100,513537225,24100,24100,24100,24100,0
20250408,175000,513537225,24100,24100,24100,24100,0
20250408,174900,513537225,24100,24100,24100,24100,0
20250408,174800,513537225,24100,24100,24100,24100,0
20250408,174700,513537225,24100,24100,24100,24100,0
20250408,174600,513537225,24100,24100,24100,24100,0
20250408,174500,513537225,24100,24100,24100,24100,0
20250408,174400,513537225,24100,24100,24100,24100,0
20250408,174300,513537225,24100,24100,24100,24100,0
20250408,174200,513537225,24100,24100,24100,24100,0
20250408,174100,513537225,24100,24100,24100,24100,0
20250408,174000,513537225,24100,24100,24100,24100,0
20250408,173900,513537225,24100,24100,24100,24100,0
20250408,173800,513537225,24100,24100,24100,24100,0
20250408,173700,513537225,24100,24100,24100,24100,0
20250408,173600,513537225,24100,24100,24100,24100,0
20250408,173500,513537225,24100,24100,24100,24100,0
20250408,173400,513537225,24100,24100,24100,24100,0
20250408,173300,513537225,24100,24100,24100,24100,0
20250408,173200,513537225,24100,24100,24100,24100,1070
20250408,173100,513537225,24100,24100,24100,24100,0
20250408,173000,513537225,24100,24100,24100,24100,0
20250408,172900,513537225,24100,24100,24100,24100,0
20250408,172800,513537225,24100,24100,24100,24100,0
20250408,172700,513537225,24100,24100,24100,24100,0
20250408,172600,513537225,24100,24100,24100,24100,0
20250408,172500,513537225,24100,24100,24100,24100,0
20250408,172400,513537225,24100,24100,24100,24100,0
20250408,172300,513537225,24100,24100,24100,24100,0
20250408,172200,513537225,24100,24100,24100,24100,0
20250408,172100,513537225,24100,24100,24100,24100,0
20250408,172000,513537225,24100,24100,24100,24100,0
20250408,171900,513537225,24100,24100,24100,24100,0
20250408,171800,513537225,24100,24100,24100,24100,0
20250408,171700,513537225,24100,24100,24100,24100,0
20250408,171600,513537225,24100,24100,24100,24100,0
20250408,171500,513537225,24100,24100,24100,24100,0
20250408,171400,513537225,24100,24100,24100,24100,0
20250408,171300,513537225,24100,24100,24100,24100,0
20250408,171200,513537225,24100,24100,24100,24100,0
20250408,171100,513537225,24100,24100,24100,24100,0
20250408,171000,513537225,24100,24100,24100,24100,0
20250408,170900,513537225,24100,24100,24100,24100,0
20250408,170800,513537225,24100,24100,24100,24100,0
20250408,170700,513537225,24100,24100,24100,24100,0
20250408,170600,513537225,24100,24100,24100,24100,0
20250408,170500,513537225,24100,24100,24100,24100,0
20250408,170400,513537225,24100,24100,24100,24100,0
20250408,170300,513537225,24100,24100,24100,24100,0
20250408,170200,513537225,24100,24100,24100,24100,1070
20250408,170100,513537225,24100,24100,24100,24100,0
20250408,170000,513537225,24100,24100,24100,24100,0
20250408,165900,513537225,24100,24100,24100,24100,0
20250408,165800,513537225,24100,24100,24100,24100,0
20250408,165700,513537225,24100,24100,24100,24100,0
20250408,165600,513537225,24100,24100,24100,24100,0
20250408,165500,513537225,24100,24100,24100,24100,0
20250408,165400,513537225,24100,24100,24100,24100,0
20250408,165300,513537225,24100,24100,24100,24100,0
20250408,165200,513537225,24100,24100,24100,24100,0
20250408,165100,513537225,24100,24100,24100,24100,0
20250408,165000,513537225,24100,24100,24100,24100,0
20250408,164900,513537225,24100,24100,24100,24100,0
20250408,164800,513537225,24100,24100,24100,24100,0
20250408,164700,513537225,24100,24100,24100,24100,0
20250408,164600,513537225,24100,24100,24100,24100,0
20250408,164500,513537225,24100,24100,24100,24100,0
20250408,164400,513537225,24100,24100,24100,24100,0
20250408,164300,513537225,24100,24100,24100,24100,0
20250408,164200,513537225,24100,24100,24100,24100,0
20250408,164100,513537225,24100,24100,24100,24100,0
20250408,164000,513537225,24100,24100,24100,24100,0
20250408,163900,513537225,24100,24100,24100,24100,0
20250408,163800,513537225,24100,24100,24100,24100,0
20250408,163700,513537225,24100,24100,24100,24100,0
20250408,163600,513537225,24100,24100,24100,24100,0
20250408,163500,513537225,24100,24100,24100,24100,0
20250408,163400,513537225,24100,24100,24100,24100,0
20250408,163300,513537225,24100,24100,24100,24100,0
20250408,163200,513537225,24100,24100,24100,24100,1070
20250408,163100,513537225,24100,24100,24100,24100,0
20250408,163000,513537225,24100,24100,24100,24100,0
20250408,162900,513537225,24100,24100,24100,24100,0
20250408,162800,513537225,24100,24100,24100,24100,0
20250408,162700,513537225,24100,24100,24100,24100,0
20250408,162600,513537225,24100,24100,24100,24100,0
20250408,162500,513537225,24100,24100,24100,24100,0
20250408,162400,513537225,24100,24100,24100,24100,0
20250408,162300,513537225,24100,24100,24100,24100,0
20250408,162200,513537225,24100,24100,24100,24100,0
20250408,162100,513537225,24100,24100,24100,24100,0
20250408,162000,513537225,24100,24100,24100,24100,0
20250408,161900,513537225,24100,24100,24100,24100,0
20250408,161800,513537225,24100,24100,24100,24100,0
20250408,161700,513537225,24100,24100,24100,24100,0
20250408,161600,513537225,24100,24100,24100,24100,0
20250408,161500,513537225,24100,24100,24100,24100,0
20250408,161400,513537225,24100,24100,24100,24100,0
20250408,161300,513537225,24100,24100,24100,24100,0
20250408,161200,513537225,24100,24100,24100,24100,0
20250408,161100,513537225,24100,24100,24100,24100,0
20250408,161000,513537225,24100,24100,24100,24100,0
20250408,160900,513537225,24100,24100,24100,24100,0
20250408,160800,513537225,24100,24100,24100,24100,0
20250408,160700,513537225,24100,24100,24100,24100,0
20250408,160600,513537225,24100,24100,24100,24100,0
20250408,160500,513537225,24100,24100,24100,24100,0
20250408,160400,513537225,24100,24100,24100,24100,0
20250408,160300,513537225,24100,24100,24100,24100,0
20250408,160200,513537225,24100,24100,24100,24100,1070
20250408,160100,513537225,24100,24100,24100,24100,0
20250408,160000,513537225,24100,24100,24100,24100,0
20250408,155900,513537225,24100,24100,24100,24100,0
20250408,155800,513537225,24100,24100,24100,24100,0
20250408,155700,513537225,24100,24100,24100,24100,0
20250408,155600,513537225,24100,24100,24100,24100,0
20250408,155500,513537225,24100,24100,24100,24100,0
20250408,155400,513537225,24100,24100,24100,24100,0
20250408,155300,513537225,24100,24100,24100,24100,0
20250408,155200,513537225,24100,24100,24100,24100,0
20250408,155100,513537225,24100,24100,24100,24100,0
20250408,155000,513537225,24100,24100,24100,24100,0
20250408,154900,513537225,24100,24100,24100,24100,0
20250408,154800,513537225,24100,24100,24100,24100,0
20250408,154700,513537225,24100,24100,24100,24100,0
20250408,154600,513537225,24100,24100,24100,24100,0
20250408,154500,513537225,24100,24100,24100,24100,0
20250408,154400,513537225,24100,24100,24100,24100,0
20250408,154300,513537225,24100,24100,24100,24100,0
20250408,154200,513537225,24100,24100,24100,24100,0
20250408,154100,513537225,24100,24100,24100,24100,0
20250408,154000,513537225,24100,24100,24100,24100,0
20250408,153900,513537225,24100,24100,24100,24100,0
20250408,153800,513537225,24100,24100,24100,24100,0
20250408,153700,513537225,24100,24100,24100,24100,0
20250408,153600,513537225,24100,24100,24100,24100,0
20250408,153500,513537225,24100,24100,24100,24100,0
20250408,153400,513537225,24100,24100,24100,24100,0
20250408,153300,513537225,24100,24100,24100,24100,0
20250408,153200,513537225,24100,24100,24100,24100,1070
20250408,153100,513537225,24100,24100,24100,24100,0
20250408,153000,513537225,24100,24100,24100,24100,1070
20250408,152900,487750225,24100,24100,24100,24100,0
20250408,152800,487750225,24100,24100,24100,24100,0
20250408,152700,487750225,24100,24100,24100,24100,0
20250408,152600,487750225,24100,24100,24100,24100,0
20250408,152500,487750225,24100,24100,24100,24100,0
20250408,152400,487750225,24100,24100,24100,24100,0
20250408,152300,487750225,24100,24100,24100,24100,0
20250408,152200,487750225,24100,24100,24100,24100,0
20250408,152100,487750225,24100,24100,24100,24100,0
20250408,152000,487750225,24100,24100,24100,24100,0
20250408,151900,487750225,24100,24100,24100,24100,4
20250408,151800,487653825,24150,24150,24150,24150,0
20250408,151700,487653825,24150,24150,24150,24150,138
20250408,151600,484321125,24200,24200,24200,24200,10
20250408,151500,484079125,24200,24200,24200,24200,128
20250408,151400,480981525,24200,24150,24200,24150,55
20250408,151300,479652775,24200,24200,24200,24200,0
20250408,151200,479652775,24200,24200,24200,24200,0
20250408,151100,479652775,24200,24200,24200,24200,60
20250408,151000,478200775,24150,24200,24200,24150,70
20250408,150900,476507225,24200,24200,24200,24200,0
20250408,150800,476507225,24200,24200,24200,24200,0
20250408,150700,476507225,24200,24200,24200,24200,0
20250408,150600,476507225,24200,24200,24200,24200,5
20250408,150500,476386225,24250,24250,24250,24250,0
20250408,150400,476386225,24250,24250,24250,24250,0
20250408,150300,476386225,24250,24200,24250,24200,37
20250408,150200,475489025,24250,24250,24250,24200,345
20250408,150100,467126125,24250,24250,24250,24250,10
20250408,150000,466883625,24250,24250,24250,24250,5
20250408,145900,466762375,24300,24300,24300,24300,0
20250408,145800,466762375,24300,24300,24300,24300,0
20250408,145700,466762375,24300,24300,24300,24300,0
20250408,145600,466762375,24300,24300,24300,24300,0
20250408,145500,466762375,24300,24300,24300,24300,41
20250408,145400,465766075,24250,24250,24250,24250,6
20250408,145300,465620575,24250,24250,24250,24250,0
20250408,145200,465620575,24250,24250,24250,24250,0
20250408,145100,465620575,24250,24250,24250,24250,20
20250408,145000,465135575,24250,24250,24250,24250,1
20250408,144900,465111325,24250,24250,24250,24250,0
20250408,144800,465111325,24250,24250,24250,24250,0
20250408,144700,465111325,24250,24250,24250,24250,1
20250408,144600,465087075,24250,24250,24250,24250,1
20250408,144500,465062825,24350,24350,24350,24350,0
20250408,144400,465062825,24350,24350,24350,24350,0
20250408,144300,465062825,24350,24350,24350,24350,0
20250408,144200,465062825,24350,24350,24350,24350,0
20250408,144100,465062825,24350,24300,24350,24300,66
20250408,144000,463458475,24200,24250,24250,24200,143
20250408,143900,459991325,24250,24250,24250,24250,0
20250408,143800,459991325,24250,24300,24300,24250,80
20250408,143700,458049025,24300,24300,24300,24250,139
20250408,143600,454672625,24250,24250,24250,24250,0
20250408,143500,454672625,24250,24250,24250,24250,0
20250408,143400,454672625,24250,24250,24250,24250,0
20250408,143300,454672625,24250,24250,24250,24250,0
20250408,143200,454672625,24250,24250,24250,24250,0
20250408,143100,454672625,24250,24250,24250,24250,157
20250408,143000,450865375,24350,24350,24350,24350,0
20250408,142900,450865375,24350,24350,24350,24350,0
20250408,142800,450865375,24350,24350,24350,24350,0
20250408,142700,450865375,24350,24350,24350,24350,0
20250408,142600,450865375,24350,24350,24350,24350,0
20250408,142500,450865375,24350,24350,24350,24350,0
20250408,142400,450865375,24350,24350,24350,24350,0
20250408,142300,450865375,24350,24350,24350,24350,0
20250408,142200,450865375,24350,24300,24350,24300,301
20250408,142100,443543375,24250,24250,24250,24250,399
20250408,142000,433867625,24300,24350,24350,24300,54
20250408,141900,432555375,24350,24350,24350,24350,0
20250408,141800,432555375,24350,24350,24350,24350,0
20250408,141700,432555375,24350,24350,24400,24350,44
20250408,141600,431482675,24400,24400,24400,24400,21
20250408,141500,430970275,24350,24350,24350,24350,0
20250408,141400,430970275,24350,24350,24350,24350,0
20250408,141300,430970275,24350,24350,24350,24350,83
20250408,141200,428949225,24350,24350,24350,24350,4
20250408,141100,428851825,24350,24350,24350,24350,30
20250408,141000,428121325,24350,24350,24350,24350,10
20250408,140900,427877825,24350,24350,24350,24350,0
20250408,140800,427877825,24350,24350,24350,24350,0
20250408,140700,427877825,24350,24350,24350,24350,0
20250408,140600,427877825,24350,24350,24350,24350,302
20250408,140500,420524125,24400,24400,24400,24400,0
20250408,140400,420524125,24400,24400,24400,24400,0
20250408,140300,420524125,24400,24400,24400,24400,51
20250408,140200,419279725,24400,24400,24400,24400,0
20250408,140100,419279725,24400,24400,24400,24400,25
20250408,140000,418669725,24400,24400,24400,24400,4
20250408,135900,418572125,24350,24350,24350,24350,0
20250408,135800,418572125,24350,24350,24350,24350,143
20250408,135700,415090075,24350,24350,24350,24350,0
20250408,135600,415090075,24350,24350,24350,24350,0
20250408,135500,415090075,24350,24350,24350,24350,0
20250408,135400,415090075,24350,24350,24350,24350,0
20250408,135300,415090075,24350,24350,24350,24350,0
20250408,135200,415090075,24350,24350,24350,24350,0
20250408,135100,415090075,24350,24250,24350,24250,152
20250408,135000,411397425,24250,24250,24250,24250,1
20250408,134900,411373175,24300,24250,24300,24250,98
20250408,134800,408995925,24200,24200,24200,24200,0
20250408,134700,408995925,24200,24200,24200,24200,0
20250408,134600,408995925,24200,24200,24200,24200,34
20250408,134500,408173125,24100,24100,24100,24100,3
20250408,134400,408100825,24100,24100,24100,24100,74
20250408,134300,406317425,24200,24200,24200,24200,0
20250408,134200,406317425,24200,24200,24200,24200,0
20250408,134100,406317425,24200,24200,24200,24200,46
20250408,134000,405204225,24200,24200,24200,24200,18
20250408,133900,404768625,24100,24100,24100,24100,69
20250408,133800,403105725,24150,24150,24150,24150,14
20250408,133700,402767625,24150,24150,24150,24150,104
20250408,133600,400256025,24150,24100,24150,24100,69
20250408,133500,398591375,24150,24150,24150,24100,149
20250408,133400,394995625,24100,24150,24150,24100,172
20250408,133300,390842675,24150,24200,24200,24150,31
20250408,133200,390093825,24200,24200,24200,24200,0
20250408,133100,390093825,24200,24200,24200,24200,0
20250408,133000,390093825,24200,24200,24200,24200,5
20250408,132900,389972825,24200,24200,24200,24200,99
20250408,132800,387577025,24150,24150,24150,24150,1
20250408,132700,387552875,24200,24200,24200,24200,50
20250408,132600,386342875,24200,24200,24200,24200,110
20250408,132500,383680875,24150,24150,24150,24150,0
20250408,132400,383680875,24150,24200,24200,24150,3
20250408,132300,383608325,24200,24200,24200,24200,1
20250408,132200,383584125,24200,24200,24200,24200,69
20250408,132100,381914325,24200,24200,24200,24200,1
20250408,132000,381890125,24200,24200,24200,24200,0
20250408,131900,381890125,24200,24200,24200,24200,0
20250408,131800,381890125,24200,24200,24200,24200,0
20250408,131700,381890125,24200,24200,24200,24200,0
20250408,131600,381890125,24200,24200,24200,24200,0
20250408,131500,381890125,24200,24200,24200,24200,0
20250408,131400,381890125,24200,24200,24200,24200,0
20250408,131300,381890125,24200,24200,24200,24200,0
20250408,131200,381890125,24200,24200,24200,24200,44
20250408,131100,380825325,24200,24200,24200,24200,0
20250408,131000,380825325,24200,24200,24200,24200,380
20250408,130900,371629325,24250,24250,24250,24250,50
20250408,130800,370416825,24200,24200,24200,24200,0
20250408,130700,370416825,24200,24250,24250,24200,12
20250408,130600,370126275,24250,24250,24250,24250,0
20250408,130500,370126275,24250,24250,24250,24250,15
20250408,130400,369762525,24250,24250,24250,24250,1
20250408,130300,369738275,24250,24250,24250,24250,0
20250408,130200,369738275,24250,24250,24250,24250,0
20250408,130100,369738275,24250,24250,24250,24250,106
20250408,130000,367167775,24300,24300,24300,24300,0
20250408,125900,367167775,24300,24300,24300,24300,0
20250408,125800,367167775,24300,24300,24300,24300,0
20250408,125700,367167775,24300,24300,24300,24300,40
20250408,125600,366195775,24250,24250,24250,24250,0
20250408,125500,366195775,24250,24250,24250,24250,0
20250408,125400,366195775,24250,24250,24250,24250,15
20250408,125300,365832025,24300,24250,24300,24200,341
20250408,125200,357561675,24250,24250,24250,24250,2
20250408,125100,357513175,24250,24250,24250,24250,10
20250408,125000,357270675,24250,24250,24250,24250,122
20250408,124900,354312175,24250,24250,24250,24250,0
20250408,124800,354312175,24250,24250,24250,24250,0
20250408,124700,354312175,24250,24250,24250,24250,1065
20250408,124600,328485925,24250,24250,24250,24250,0
20250408,124500,328485925,24250,24250,24250,24250,1
20250408,124400,328461675,24250,24250,24250,24250,0
20250408,124300,328461675,24250,24250,24250,24250,19
20250408,124200,328000925,24350,24350,24350,24350,0
20250408,124100,328000925,24350,24350,24350,24350,10
20250408,124000,327757425,24350,24350,24350,24350,0
20250408,123900,327757425,24350,24350,24350,24350,0
20250408,123800,327757425,24350,24350,24350,24350,0
20250408,123700,327757425,24350,24350,24350,24350,10
20250408,123600,327513925,24350,24350,24350,24350,0
20250408,123500,327513925,24350,24350,24350,24350,0
20250408,123400,327513925,24350,24350,24350,24350,17
20250408,123300,327099975,24300,24300,24300,24300,27
20250408,123200,326443875,24250,24250,24250,24250,0
20250408,123100,326443875,24250,24250,24250,24250,31
20250408,123000,325692125,24250,24250,24250,24250,114
20250408,122900,322927625,24250,24250,24250,24250,100
20250408,122800,320502625,24250,24250,24250,24250,20
20250408,122700,320017625,24200,24200,24200,24200,0
20250408,122600,320017625,24200,24200,24200,24200,1
20250408,122500,319993425,24250,24250,24250,24250,20
20250408,122400,319508425,24250,24250,24250,24250,0
20250408,122300,319508425,24250,24250,24250,24250,0
20250408,122200,319508425,24250,24250,24250,24250,101
20250408,122100,317059175,24250,24250,24250,24250,196
20250408,122000,312306175,24250,24250,24250,24250,12
20250408,121900,312015175,24250,24250,24250,24250,8
20250408,121800,311821175,24300,24300,24300,24300,0
20250408,121700,311821175,24300,24300,24300,24300,1
20250408,121600,311796875,24250,24250,24250,24250,5
20250408,121500,311675625,24250,24250,24250,24250,218
20250408,121400,306389125,24300,24300,24300,24300,0
20250408,121300,306389125,24300,24300,24300,24300,0
20250408,121200,306389125,24300,24300,24300,24300,48
20250408,121100,305222725,24250,24250,24250,24250,1
20250408,121000,305198475,24300,24300,24300,24300,0
20250408,120900,305198475,24300,24300,24300,24300,1
20250408,120800,305174175,24350,24350,24350,24350,0
20250408,120700,305174175,24350,24300,24350,24300,44
20250408,120600,304103925,24350,24350,24350,24350,0
20250408,120500,304103925,24350,24350,24350,24350,0
20250408,120400,304103925,24350,24350,24350,24350,94
20250408,120300,301815025,24350,24350,24350,24350,1
20250408,120200,301790675,24300,24300,24300,24300,8
20250408,120100,301596275,24300,24300,24300,24300,0
20250408,120000,301596275,24300,24300,24300,24300,1
20250408,115900,301571975,24300,24300,24300,24300,189
20250408,115800,296979275,24400,24400,24400,24400,0
20250408,115700,296979275,24400,24350,24400,24350,141
20250408,115600,293545875,24350,24350,24350,24350,0
20250408,115500,293545875,24350,24400,24400,24350,163
20250408,115400,289573775,24500,24500,24500,24500,0
20250408,115300,289573775,24500,24500,24500,24500,0
20250408,115200,289573775,24500,24500,24500,24500,0
20250408,115100,289573775,24500,24500,24500,24500,20
20250408,115000,289083775,24500,24450,24500,24450,212
20250408,114900,283899775,24500,24500,24500,24500,11
20250408,114800,283630275,24550,24550,24550,24550,0
20250408,114700,283630275,24550,24550,24550,24550,2
20250408,114600,283581175,24550,24550,24550,24550,0
20250408,114500,283581175,24550,24550,24550,24550,0
20250408,114400,283581175,24550,24550,24550,24550,0
20250408,114300,283581175,24550,24550,24550,24550,2
20250408,114200,283532075,24550,24550,24550,24550,121
20250408,114100,280561525,24500,24500,24500,24500,0
20250408,114000,280561525,24500,24500,24500,24500,0
20250408,113900,280561525,24500,24500,24500,24500,194
20250408,113800,275808525,24550,24550,24600,24500,183
20250408,113700,271320850,24600,24600,24600,24600,0
20250408,113600,271320850,24600,24600,24600,24600,0
20250408,113500,271320850,24600,24600,24600,24600,0
20250408,113400,271320850,24600,24600,24600,24600,0
20250408,113300,271320850,24600,24600,24600,24600,0
20250408,113200,271320850,24600,24600,24600,24600,10
20250408,113100,271074850,24600,24600,24600,24600,130
20250408,113000,267876850,24650,24650,24650,24650,0
20250408,112900,267876850,24650,24650,24650,24650,60
20250408,112800,266397850,24650,24650,24650,24650,1
20250408,112700,266373200,24600,24600,24600,24600,0
20250408,112600,266373200,24600,24600,24600,24600,2
20250408,112500,266324000,24650,24650,24650,24650,1
20250408,112400,266299350,24550,24500,24550,24500,312
20250408,112300,258655250,24650,24650,24650,24650,1
20250408,112200,258630600,24500,24500,24500,24500,1
20250408,112100,258606100,24500,24500,24500,24500,0
20250408,112000,258606100,24500,24500,24500,24500,1
20250408,111900,258581600,24500,24500,24500,24500,13
20250408,111800,258263100,24500,24500,24500,24500,0
20250408,111700,258263100,24500,24500,24500,24500,15
20250408,111600,257895600,24650,24650,24650,24650,0
20250408,111500,257895600,24650,24650,24650,24650,150
20250408,111400,254198100,24650,24600,24650,24600,11
20250408,111300,253927450,24650,24650,24650,24650,0
20250408,111200,253927450,24650,24650,24650,24650,0
20250408,111100,253927450,24650,24600,24650,24600,67
20250408,111000,252277900,24600,24500,24600,24500,5
20250408,110900,252155300,24600,24550,24600,24550,5
20250408,110800,252032350,24600,24600,24600,24600,1
20250408,110700,252007750,24600,24600,24600,24600,0
20250408,110600,252007750,24600,24600,24600,24600,2
20250408,110500,251958550,24500,24550,24550,24500,35
20250408,110400,251100850,24600,24600,24600,24600,0
20250408,110300,251100850,24600,24600,24600,24600,0
20250408,110200,251100850,24600,24600,24600,24600,45
20250408,110100,249993850,24650,24650,24650,24650,31
20250408,110000,249229700,24650,24650,24650,24650,0
20250408,105900,249229700,24650,24650,24650,24650,0
20250408,105800,249229700,24650,24650,24650,24650,0
20250408,105700,249229700,24650,24650,24650,24650,0
20250408,105600,249229700,24650,24550,24650,24550,105
20250408,105500,246642550,24550,24550,24550,24550,2
20250408,105400,246593450,24550,24600,24600,24550,52
20250408,105300,245315350,24550,24550,24550,24550,0
20250408,105200,245315350,24550,24550,24550,24550,19
20250408,105100,244848900,24600,24600,24600,24600,0
20250408,105000,244848900,24600,24550,24600,24550,45
20250408,104900,243742900,24600,24600,24600,24600,6
20250408,104800,243595300,24600,24600,24600,24600,0
20250408,104700,243595300,24600,24600,24600,24600,0
20250408,104600,243595300,24600,24600,24600,24600,49
20250408,104500,242389900,24650,24650,24650,24650,0
20250408,104400,242389900,24650,24650,24650,24650,28
20250408,104300,241699700,24650,24600,24650,24600,100
20250408,104200,239238200,24600,24550,24600,24550,11
20250408,104100,238968050,24550,24650,24650,24550,23
20250408,104000,238403000,24700,24750,24750,24700,3
20250408,103900,238328850,24700,24750,24750,24700,3
20250408,103800,238254650,24750,24750,24750,24750,16
20250408,103700,237858650,24750,24750,24750,24750,0
20250408,103600,237858650,24750,24750,24750,24750,16
20250408,103500,237462650,24750,24750,24750,24750,0
20250408,103400,237462650,24750,24700,24750,24700,13
20250408,103300,237141500,24750,24750,24750,24750,12
20250408,103200,236844500,24800,24800,24800,24800,0
20250408,103100,236844500,24800,24750,24800,24750,17
20250408,103000,236423150,24800,24800,24800,24800,0
20250408,102900,236423150,24800,24800,24800,24800,0
20250408,102800,236423150,24800,24700,24800,24700,409
20250408,102700,226291450,24700,24700,24700,24700,78
20250408,102600,224364850,24700,24700,24700,24700,20
20250408,102500,223870850,24700,24650,24700,24650,87
20250408,102400,221723400,24650,24650,24650,24650,0
20250408,102300,221723400,24650,24650,24650,24650,0
20250408,102200,221723400,24650,24550,24650,24550,680
20250408,102100,205019700,24550,24550,24550,24450,503
20250408,102000,192715100,24550,24550,24550,24550,0
20250408,101900,192715100,24550,24550,24550,24550,0
20250408,101800,192715100,24550,24550,24550,24550,0
20250408,101700,192715100,24550,24550,24550,24550,0
20250408,101600,192715100,24550,24550,24550,24550,0
20250408,101500,192715100,24550,24550,24600,24550,60
20250408,101400,191239650,24550,24550,24550,24550,0
20250408,101300,191239650,24550,24550,24550,24550,0
20250408,101200,191239650,24550,24550,24550,24550,0
20250408,101100,191239650,24550,24550,24550,24550,6
20250408,101000,191092350,24600,24600,24600,24600,0
20250408,100900,191092350,24600,24400,24600,24400,11
20250408,100800,190823750,24400,24400,24400,24400,29
20250408,100700,190116150,24650,24600,24650,24600,2
20250408,100600,190066900,24650,24650,24650,24650,0
20250408,100500,190066900,24650,24650,24650,24650,0
20250408,100400,190066900,24650,24650,24650,24650,0
20250408,100300,190066900,24650,24550,24650,24550,101
20250408,100200,187587250,24550,24550,24550,24550,167
20250408,100100,183487400,24550,24550,24550,24550,0
20250408,100000,183487400,24550,24550,24550,24550,1
20250408,095900,183462850,24400,24400,24400,24400,468
20250408,095800,172043650,24400,24400,24400,24400,0
20250408,095700,172043650,24400,24650,24650,24400,16
20250408,095600,171650000,24650,24650,24650,24650,12
20250408,095500,171354200,24650,24650,24650,24650,154
20250408,095400,167558100,24650,24650,24650,24650,0
20250408,095300,167558100,24650,24650,24650,24650,0
20250408,095200,167558100,24650,24650,24650,24650,0
20250408,095100,167558100,24650,24650,24650,24650,11
20250408,095000,167286950,24600,24600,24600,24600,400
20250408,094900,157446950,24650,24550,24650,24550,134
20250408,094800,154149750,24550,24550,24550,24550,0
20250408,094700,154149750,24550,24550,24550,24550,0
20250408,094600,154149750,24550,24550,24550,24550,194
20250408,094500,149387050,24550,24300,24550,24300,10
20250408,094400,149143800,24300,24400,24600,24300,468
20250408,094300,137751000,24400,24400,24400,24400,1
20250408,094200,137726600,24400,24400,24400,24400,13
20250408,094100,137409400,24350,24300,24350,24300,72
20250408,094000,135657000,24350,24350,24350,24350,2
20250408,093900,135608300,24350,24350,24350,24350,1
20250408,093800,135583950,24300,24300,24300,24300,55
20250408,093700,134247450,24400,24400,24400,24400,29
20250408,093600,133539850,24400,24400,24400,24400,22
20250408,093500,133003050,24350,24350,24350,24350,0
20250408,093400,133003050,24350,24350,24350,24350,0
20250408,093300,133003050,24350,24350,24350,24350,61
20250408,093200,131517700,24350,24500,24500,24300,51
20250408,093100,130278150,24500,24500,24500,24500,8
20250408,093000,130082150,24500,24500,24500,24500,1
20250408,092900,130057650,24500,24400,24500,24400,63
20250408,092800,128514850,24400,24400,24400,24300,125
20250408,092700,125470350,24350,24350,24350,24350,0
20250408,092600,125470350,24350,24450,24450,24350,157
20250408,092500,121638900,24450,24450,24450,24450,0
20250408,092400,121638900,24450,24450,24450,24450,10
20250408,092300,121394400,24450,24500,24500,24450,5
20250408,092200,121272000,24500,24450,24500,24300,130
20250408,092100,118101650,24450,24550,24550,24450,21
20250408,092000,117588100,24500,24500,24500,24500,50
20250408,091900,116363100,24450,24450,24450,24450,0
20250408,091800,116363100,24450,24550,24550,24450,105
20250408,091700,113795350,24550,24550,24550,24550,5
20250408,091600,113672600,24600,24600,24600,24600,42
20250408,091500,112639400,24700,24650,24700,24650,251
20250408,091400,106452200,24700,24700,24700,24700,0
20250408,091300,106452200,24700,24750,24750,24700,134
20250408,091200,103142300,24800,24700,24800,24550,587
20250408,091100,88618000,24700,24700,24700,24700,10
20250408,091000,88371000,24700,24600,24700,24500,154
20250408,090900,84572000,24600,24600,24600,24600,0
20250408,090800,84572000,24600,24400,24650,24350,101
20250408,090700,82097400,24600,24650,24650,24600,52
20250408,090600,80818100,24650,24600,24700,24600,265
20250408,090500,74289950,24400,24600,24600,24400,27
20250408,090400,73626550,24400,24350,24400,24350,56
20250408,090300,72262650,24400,24400,24400,24400,115
20250408,090200,69456650,24350,24350,24750,24350,351
20250408,090100,60835400,24350,24550,24550,24350,104
20250408,090000,58295600,24600,24100,24800,24100,2218
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 210200 513537225 24100 24100 24100 24100 1070
3 20250408 210100 513537225 24100 24100 24100 24100 0
4 20250408 210000 513537225 24100 24100 24100 24100 0
5 20250408 205900 513537225 24100 24100 24100 24100 0
6 20250408 205800 513537225 24100 24100 24100 24100 0
7 20250408 205700 513537225 24100 24100 24100 24100 0
8 20250408 205600 513537225 24100 24100 24100 24100 0
9 20250408 205500 513537225 24100 24100 24100 24100 0
10 20250408 205400 513537225 24100 24100 24100 24100 0
11 20250408 205300 513537225 24100 24100 24100 24100 0
12 20250408 205200 513537225 24100 24100 24100 24100 0
13 20250408 205100 513537225 24100 24100 24100 24100 0
14 20250408 205000 513537225 24100 24100 24100 24100 0
15 20250408 204900 513537225 24100 24100 24100 24100 0
16 20250408 204800 513537225 24100 24100 24100 24100 0
17 20250408 204700 513537225 24100 24100 24100 24100 0
18 20250408 204600 513537225 24100 24100 24100 24100 0
19 20250408 204500 513537225 24100 24100 24100 24100 0
20 20250408 204400 513537225 24100 24100 24100 24100 0
21 20250408 204300 513537225 24100 24100 24100 24100 0
22 20250408 204200 513537225 24100 24100 24100 24100 0
23 20250408 204100 513537225 24100 24100 24100 24100 0
24 20250408 204000 513537225 24100 24100 24100 24100 0
25 20250408 203900 513537225 24100 24100 24100 24100 0
26 20250408 203800 513537225 24100 24100 24100 24100 0
27 20250408 203700 513537225 24100 24100 24100 24100 0
28 20250408 203600 513537225 24100 24100 24100 24100 0
29 20250408 203500 513537225 24100 24100 24100 24100 0
30 20250408 203400 513537225 24100 24100 24100 24100 0
31 20250408 203300 513537225 24100 24100 24100 24100 0
32 20250408 203200 513537225 24100 24100 24100 24100 1070
33 20250408 203100 513537225 24100 24100 24100 24100 0
34 20250408 203000 513537225 24100 24100 24100 24100 0
35 20250408 202900 513537225 24100 24100 24100 24100 0
36 20250408 202800 513537225 24100 24100 24100 24100 0
37 20250408 202700 513537225 24100 24100 24100 24100 0
38 20250408 202600 513537225 24100 24100 24100 24100 0
39 20250408 202500 513537225 24100 24100 24100 24100 0
40 20250408 202400 513537225 24100 24100 24100 24100 0
41 20250408 202300 513537225 24100 24100 24100 24100 0
42 20250408 202200 513537225 24100 24100 24100 24100 0
43 20250408 202100 513537225 24100 24100 24100 24100 0
44 20250408 202000 513537225 24100 24100 24100 24100 0
45 20250408 201900 513537225 24100 24100 24100 24100 0
46 20250408 201800 513537225 24100 24100 24100 24100 0
47 20250408 201700 513537225 24100 24100 24100 24100 0
48 20250408 201600 513537225 24100 24100 24100 24100 0
49 20250408 201500 513537225 24100 24100 24100 24100 0
50 20250408 201400 513537225 24100 24100 24100 24100 0
51 20250408 201300 513537225 24100 24100 24100 24100 0
52 20250408 201200 513537225 24100 24100 24100 24100 0
53 20250408 201100 513537225 24100 24100 24100 24100 0
54 20250408 201000 513537225 24100 24100 24100 24100 0
55 20250408 200900 513537225 24100 24100 24100 24100 0
56 20250408 200800 513537225 24100 24100 24100 24100 0
57 20250408 200700 513537225 24100 24100 24100 24100 0
58 20250408 200600 513537225 24100 24100 24100 24100 0
59 20250408 200500 513537225 24100 24100 24100 24100 0
60 20250408 200400 513537225 24100 24100 24100 24100 0
61 20250408 200300 513537225 24100 24100 24100 24100 0
62 20250408 200200 513537225 24100 24100 24100 24100 1070
63 20250408 200100 513537225 24100 24100 24100 24100 0
64 20250408 200000 513537225 24100 24100 24100 24100 0
65 20250408 195900 513537225 24100 24100 24100 24100 0
66 20250408 195800 513537225 24100 24100 24100 24100 0
67 20250408 195700 513537225 24100 24100 24100 24100 0
68 20250408 195600 513537225 24100 24100 24100 24100 0
69 20250408 195500 513537225 24100 24100 24100 24100 0
70 20250408 195400 513537225 24100 24100 24100 24100 0
71 20250408 195300 513537225 24100 24100 24100 24100 0
72 20250408 195200 513537225 24100 24100 24100 24100 0
73 20250408 195100 513537225 24100 24100 24100 24100 0
74 20250408 195000 513537225 24100 24100 24100 24100 0
75 20250408 194900 513537225 24100 24100 24100 24100 0
76 20250408 194800 513537225 24100 24100 24100 24100 0
77 20250408 194700 513537225 24100 24100 24100 24100 0
78 20250408 194600 513537225 24100 24100 24100 24100 0
79 20250408 194500 513537225 24100 24100 24100 24100 0
80 20250408 194400 513537225 24100 24100 24100 24100 0
81 20250408 194300 513537225 24100 24100 24100 24100 0
82 20250408 194200 513537225 24100 24100 24100 24100 0
83 20250408 194100 513537225 24100 24100 24100 24100 0
84 20250408 194000 513537225 24100 24100 24100 24100 0
85 20250408 193900 513537225 24100 24100 24100 24100 0
86 20250408 193800 513537225 24100 24100 24100 24100 0
87 20250408 193700 513537225 24100 24100 24100 24100 0
88 20250408 193600 513537225 24100 24100 24100 24100 0
89 20250408 193500 513537225 24100 24100 24100 24100 0
90 20250408 193400 513537225 24100 24100 24100 24100 0
91 20250408 193300 513537225 24100 24100 24100 24100 0
92 20250408 193200 513537225 24100 24100 24100 24100 1070
93 20250408 193100 513537225 24100 24100 24100 24100 0
94 20250408 193000 513537225 24100 24100 24100 24100 0
95 20250408 192900 513537225 24100 24100 24100 24100 0
96 20250408 192800 513537225 24100 24100 24100 24100 0
97 20250408 192700 513537225 24100 24100 24100 24100 0
98 20250408 192600 513537225 24100 24100 24100 24100 0
99 20250408 192500 513537225 24100 24100 24100 24100 0
100 20250408 192400 513537225 24100 24100 24100 24100 0
101 20250408 192300 513537225 24100 24100 24100 24100 0
102 20250408 192200 513537225 24100 24100 24100 24100 0
103 20250408 192100 513537225 24100 24100 24100 24100 0
104 20250408 192000 513537225 24100 24100 24100 24100 0
105 20250408 191900 513537225 24100 24100 24100 24100 0
106 20250408 191800 513537225 24100 24100 24100 24100 0
107 20250408 191700 513537225 24100 24100 24100 24100 0
108 20250408 191600 513537225 24100 24100 24100 24100 0
109 20250408 191500 513537225 24100 24100 24100 24100 0
110 20250408 191400 513537225 24100 24100 24100 24100 0
111 20250408 191300 513537225 24100 24100 24100 24100 0
112 20250408 191200 513537225 24100 24100 24100 24100 0
113 20250408 191100 513537225 24100 24100 24100 24100 0
114 20250408 191000 513537225 24100 24100 24100 24100 0
115 20250408 190900 513537225 24100 24100 24100 24100 0
116 20250408 190800 513537225 24100 24100 24100 24100 0
117 20250408 190700 513537225 24100 24100 24100 24100 0
118 20250408 190600 513537225 24100 24100 24100 24100 0
119 20250408 190500 513537225 24100 24100 24100 24100 0
120 20250408 190400 513537225 24100 24100 24100 24100 0
121 20250408 190300 513537225 24100 24100 24100 24100 0
122 20250408 190200 513537225 24100 24100 24100 24100 1070
123 20250408 190100 513537225 24100 24100 24100 24100 0
124 20250408 190000 513537225 24100 24100 24100 24100 0
125 20250408 185900 513537225 24100 24100 24100 24100 0
126 20250408 185800 513537225 24100 24100 24100 24100 0
127 20250408 185700 513537225 24100 24100 24100 24100 0
128 20250408 185600 513537225 24100 24100 24100 24100 0
129 20250408 185500 513537225 24100 24100 24100 24100 0
130 20250408 185400 513537225 24100 24100 24100 24100 0
131 20250408 185300 513537225 24100 24100 24100 24100 0
132 20250408 185200 513537225 24100 24100 24100 24100 0
133 20250408 185100 513537225 24100 24100 24100 24100 0
134 20250408 185000 513537225 24100 24100 24100 24100 0
135 20250408 184900 513537225 24100 24100 24100 24100 0
136 20250408 184800 513537225 24100 24100 24100 24100 0
137 20250408 184700 513537225 24100 24100 24100 24100 0
138 20250408 184600 513537225 24100 24100 24100 24100 0
139 20250408 184500 513537225 24100 24100 24100 24100 0
140 20250408 184400 513537225 24100 24100 24100 24100 0
141 20250408 184300 513537225 24100 24100 24100 24100 0
142 20250408 184200 513537225 24100 24100 24100 24100 0
143 20250408 184100 513537225 24100 24100 24100 24100 0
144 20250408 184000 513537225 24100 24100 24100 24100 0
145 20250408 183900 513537225 24100 24100 24100 24100 0
146 20250408 183800 513537225 24100 24100 24100 24100 0
147 20250408 183700 513537225 24100 24100 24100 24100 0
148 20250408 183600 513537225 24100 24100 24100 24100 0
149 20250408 183500 513537225 24100 24100 24100 24100 0
150 20250408 183400 513537225 24100 24100 24100 24100 0
151 20250408 183300 513537225 24100 24100 24100 24100 0
152 20250408 183200 513537225 24100 24100 24100 24100 1070
153 20250408 183100 513537225 24100 24100 24100 24100 0
154 20250408 183000 513537225 24100 24100 24100 24100 0
155 20250408 182900 513537225 24100 24100 24100 24100 0
156 20250408 182800 513537225 24100 24100 24100 24100 0
157 20250408 182700 513537225 24100 24100 24100 24100 0
158 20250408 182600 513537225 24100 24100 24100 24100 0
159 20250408 182500 513537225 24100 24100 24100 24100 0
160 20250408 182400 513537225 24100 24100 24100 24100 0
161 20250408 182300 513537225 24100 24100 24100 24100 0
162 20250408 182200 513537225 24100 24100 24100 24100 0
163 20250408 182100 513537225 24100 24100 24100 24100 0
164 20250408 182000 513537225 24100 24100 24100 24100 0
165 20250408 181900 513537225 24100 24100 24100 24100 0
166 20250408 181800 513537225 24100 24100 24100 24100 0
167 20250408 181700 513537225 24100 24100 24100 24100 0
168 20250408 181600 513537225 24100 24100 24100 24100 0
169 20250408 181500 513537225 24100 24100 24100 24100 0
170 20250408 181400 513537225 24100 24100 24100 24100 0
171 20250408 181300 513537225 24100 24100 24100 24100 0
172 20250408 181200 513537225 24100 24100 24100 24100 0
173 20250408 181100 513537225 24100 24100 24100 24100 0
174 20250408 181000 513537225 24100 24100 24100 24100 0
175 20250408 180900 513537225 24100 24100 24100 24100 0
176 20250408 180800 513537225 24100 24100 24100 24100 0
177 20250408 180700 513537225 24100 24100 24100 24100 0
178 20250408 180600 513537225 24100 24100 24100 24100 0
179 20250408 180500 513537225 24100 24100 24100 24100 0
180 20250408 180400 513537225 24100 24100 24100 24100 0
181 20250408 180300 513537225 24100 24100 24100 24100 0
182 20250408 180200 513537225 24100 24100 24100 24100 1070
183 20250408 180100 513537225 24100 24100 24100 24100 0
184 20250408 180000 513537225 24100 24100 24100 24100 0
185 20250408 175900 513537225 24100 24100 24100 24100 0
186 20250408 175800 513537225 24100 24100 24100 24100 0
187 20250408 175700 513537225 24100 24100 24100 24100 0
188 20250408 175600 513537225 24100 24100 24100 24100 0
189 20250408 175500 513537225 24100 24100 24100 24100 0
190 20250408 175400 513537225 24100 24100 24100 24100 0
191 20250408 175300 513537225 24100 24100 24100 24100 0
192 20250408 175200 513537225 24100 24100 24100 24100 0
193 20250408 175100 513537225 24100 24100 24100 24100 0
194 20250408 175000 513537225 24100 24100 24100 24100 0
195 20250408 174900 513537225 24100 24100 24100 24100 0
196 20250408 174800 513537225 24100 24100 24100 24100 0
197 20250408 174700 513537225 24100 24100 24100 24100 0
198 20250408 174600 513537225 24100 24100 24100 24100 0
199 20250408 174500 513537225 24100 24100 24100 24100 0
200 20250408 174400 513537225 24100 24100 24100 24100 0
201 20250408 174300 513537225 24100 24100 24100 24100 0
202 20250408 174200 513537225 24100 24100 24100 24100 0
203 20250408 174100 513537225 24100 24100 24100 24100 0
204 20250408 174000 513537225 24100 24100 24100 24100 0
205 20250408 173900 513537225 24100 24100 24100 24100 0
206 20250408 173800 513537225 24100 24100 24100 24100 0
207 20250408 173700 513537225 24100 24100 24100 24100 0
208 20250408 173600 513537225 24100 24100 24100 24100 0
209 20250408 173500 513537225 24100 24100 24100 24100 0
210 20250408 173400 513537225 24100 24100 24100 24100 0
211 20250408 173300 513537225 24100 24100 24100 24100 0
212 20250408 173200 513537225 24100 24100 24100 24100 1070
213 20250408 173100 513537225 24100 24100 24100 24100 0
214 20250408 173000 513537225 24100 24100 24100 24100 0
215 20250408 172900 513537225 24100 24100 24100 24100 0
216 20250408 172800 513537225 24100 24100 24100 24100 0
217 20250408 172700 513537225 24100 24100 24100 24100 0
218 20250408 172600 513537225 24100 24100 24100 24100 0
219 20250408 172500 513537225 24100 24100 24100 24100 0
220 20250408 172400 513537225 24100 24100 24100 24100 0
221 20250408 172300 513537225 24100 24100 24100 24100 0
222 20250408 172200 513537225 24100 24100 24100 24100 0
223 20250408 172100 513537225 24100 24100 24100 24100 0
224 20250408 172000 513537225 24100 24100 24100 24100 0
225 20250408 171900 513537225 24100 24100 24100 24100 0
226 20250408 171800 513537225 24100 24100 24100 24100 0
227 20250408 171700 513537225 24100 24100 24100 24100 0
228 20250408 171600 513537225 24100 24100 24100 24100 0
229 20250408 171500 513537225 24100 24100 24100 24100 0
230 20250408 171400 513537225 24100 24100 24100 24100 0
231 20250408 171300 513537225 24100 24100 24100 24100 0
232 20250408 171200 513537225 24100 24100 24100 24100 0
233 20250408 171100 513537225 24100 24100 24100 24100 0
234 20250408 171000 513537225 24100 24100 24100 24100 0
235 20250408 170900 513537225 24100 24100 24100 24100 0
236 20250408 170800 513537225 24100 24100 24100 24100 0
237 20250408 170700 513537225 24100 24100 24100 24100 0
238 20250408 170600 513537225 24100 24100 24100 24100 0
239 20250408 170500 513537225 24100 24100 24100 24100 0
240 20250408 170400 513537225 24100 24100 24100 24100 0
241 20250408 170300 513537225 24100 24100 24100 24100 0
242 20250408 170200 513537225 24100 24100 24100 24100 1070
243 20250408 170100 513537225 24100 24100 24100 24100 0
244 20250408 170000 513537225 24100 24100 24100 24100 0
245 20250408 165900 513537225 24100 24100 24100 24100 0
246 20250408 165800 513537225 24100 24100 24100 24100 0
247 20250408 165700 513537225 24100 24100 24100 24100 0
248 20250408 165600 513537225 24100 24100 24100 24100 0
249 20250408 165500 513537225 24100 24100 24100 24100 0
250 20250408 165400 513537225 24100 24100 24100 24100 0
251 20250408 165300 513537225 24100 24100 24100 24100 0
252 20250408 165200 513537225 24100 24100 24100 24100 0
253 20250408 165100 513537225 24100 24100 24100 24100 0
254 20250408 165000 513537225 24100 24100 24100 24100 0
255 20250408 164900 513537225 24100 24100 24100 24100 0
256 20250408 164800 513537225 24100 24100 24100 24100 0
257 20250408 164700 513537225 24100 24100 24100 24100 0
258 20250408 164600 513537225 24100 24100 24100 24100 0
259 20250408 164500 513537225 24100 24100 24100 24100 0
260 20250408 164400 513537225 24100 24100 24100 24100 0
261 20250408 164300 513537225 24100 24100 24100 24100 0
262 20250408 164200 513537225 24100 24100 24100 24100 0
263 20250408 164100 513537225 24100 24100 24100 24100 0
264 20250408 164000 513537225 24100 24100 24100 24100 0
265 20250408 163900 513537225 24100 24100 24100 24100 0
266 20250408 163800 513537225 24100 24100 24100 24100 0
267 20250408 163700 513537225 24100 24100 24100 24100 0
268 20250408 163600 513537225 24100 24100 24100 24100 0
269 20250408 163500 513537225 24100 24100 24100 24100 0
270 20250408 163400 513537225 24100 24100 24100 24100 0
271 20250408 163300 513537225 24100 24100 24100 24100 0
272 20250408 163200 513537225 24100 24100 24100 24100 1070
273 20250408 163100 513537225 24100 24100 24100 24100 0
274 20250408 163000 513537225 24100 24100 24100 24100 0
275 20250408 162900 513537225 24100 24100 24100 24100 0
276 20250408 162800 513537225 24100 24100 24100 24100 0
277 20250408 162700 513537225 24100 24100 24100 24100 0
278 20250408 162600 513537225 24100 24100 24100 24100 0
279 20250408 162500 513537225 24100 24100 24100 24100 0
280 20250408 162400 513537225 24100 24100 24100 24100 0
281 20250408 162300 513537225 24100 24100 24100 24100 0
282 20250408 162200 513537225 24100 24100 24100 24100 0
283 20250408 162100 513537225 24100 24100 24100 24100 0
284 20250408 162000 513537225 24100 24100 24100 24100 0
285 20250408 161900 513537225 24100 24100 24100 24100 0
286 20250408 161800 513537225 24100 24100 24100 24100 0
287 20250408 161700 513537225 24100 24100 24100 24100 0
288 20250408 161600 513537225 24100 24100 24100 24100 0
289 20250408 161500 513537225 24100 24100 24100 24100 0
290 20250408 161400 513537225 24100 24100 24100 24100 0
291 20250408 161300 513537225 24100 24100 24100 24100 0
292 20250408 161200 513537225 24100 24100 24100 24100 0
293 20250408 161100 513537225 24100 24100 24100 24100 0
294 20250408 161000 513537225 24100 24100 24100 24100 0
295 20250408 160900 513537225 24100 24100 24100 24100 0
296 20250408 160800 513537225 24100 24100 24100 24100 0
297 20250408 160700 513537225 24100 24100 24100 24100 0
298 20250408 160600 513537225 24100 24100 24100 24100 0
299 20250408 160500 513537225 24100 24100 24100 24100 0
300 20250408 160400 513537225 24100 24100 24100 24100 0
301 20250408 160300 513537225 24100 24100 24100 24100 0
302 20250408 160200 513537225 24100 24100 24100 24100 1070
303 20250408 160100 513537225 24100 24100 24100 24100 0
304 20250408 160000 513537225 24100 24100 24100 24100 0
305 20250408 155900 513537225 24100 24100 24100 24100 0
306 20250408 155800 513537225 24100 24100 24100 24100 0
307 20250408 155700 513537225 24100 24100 24100 24100 0
308 20250408 155600 513537225 24100 24100 24100 24100 0
309 20250408 155500 513537225 24100 24100 24100 24100 0
310 20250408 155400 513537225 24100 24100 24100 24100 0
311 20250408 155300 513537225 24100 24100 24100 24100 0
312 20250408 155200 513537225 24100 24100 24100 24100 0
313 20250408 155100 513537225 24100 24100 24100 24100 0
314 20250408 155000 513537225 24100 24100 24100 24100 0
315 20250408 154900 513537225 24100 24100 24100 24100 0
316 20250408 154800 513537225 24100 24100 24100 24100 0
317 20250408 154700 513537225 24100 24100 24100 24100 0
318 20250408 154600 513537225 24100 24100 24100 24100 0
319 20250408 154500 513537225 24100 24100 24100 24100 0
320 20250408 154400 513537225 24100 24100 24100 24100 0
321 20250408 154300 513537225 24100 24100 24100 24100 0
322 20250408 154200 513537225 24100 24100 24100 24100 0
323 20250408 154100 513537225 24100 24100 24100 24100 0
324 20250408 154000 513537225 24100 24100 24100 24100 0
325 20250408 153900 513537225 24100 24100 24100 24100 0
326 20250408 153800 513537225 24100 24100 24100 24100 0
327 20250408 153700 513537225 24100 24100 24100 24100 0
328 20250408 153600 513537225 24100 24100 24100 24100 0
329 20250408 153500 513537225 24100 24100 24100 24100 0
330 20250408 153400 513537225 24100 24100 24100 24100 0
331 20250408 153300 513537225 24100 24100 24100 24100 0
332 20250408 153200 513537225 24100 24100 24100 24100 1070
333 20250408 153100 513537225 24100 24100 24100 24100 0
334 20250408 153000 513537225 24100 24100 24100 24100 1070
335 20250408 152900 487750225 24100 24100 24100 24100 0
336 20250408 152800 487750225 24100 24100 24100 24100 0
337 20250408 152700 487750225 24100 24100 24100 24100 0
338 20250408 152600 487750225 24100 24100 24100 24100 0
339 20250408 152500 487750225 24100 24100 24100 24100 0
340 20250408 152400 487750225 24100 24100 24100 24100 0
341 20250408 152300 487750225 24100 24100 24100 24100 0
342 20250408 152200 487750225 24100 24100 24100 24100 0
343 20250408 152100 487750225 24100 24100 24100 24100 0
344 20250408 152000 487750225 24100 24100 24100 24100 0
345 20250408 151900 487750225 24100 24100 24100 24100 4
346 20250408 151800 487653825 24150 24150 24150 24150 0
347 20250408 151700 487653825 24150 24150 24150 24150 138
348 20250408 151600 484321125 24200 24200 24200 24200 10
349 20250408 151500 484079125 24200 24200 24200 24200 128
350 20250408 151400 480981525 24200 24150 24200 24150 55
351 20250408 151300 479652775 24200 24200 24200 24200 0
352 20250408 151200 479652775 24200 24200 24200 24200 0
353 20250408 151100 479652775 24200 24200 24200 24200 60
354 20250408 151000 478200775 24150 24200 24200 24150 70
355 20250408 150900 476507225 24200 24200 24200 24200 0
356 20250408 150800 476507225 24200 24200 24200 24200 0
357 20250408 150700 476507225 24200 24200 24200 24200 0
358 20250408 150600 476507225 24200 24200 24200 24200 5
359 20250408 150500 476386225 24250 24250 24250 24250 0
360 20250408 150400 476386225 24250 24250 24250 24250 0
361 20250408 150300 476386225 24250 24200 24250 24200 37
362 20250408 150200 475489025 24250 24250 24250 24200 345
363 20250408 150100 467126125 24250 24250 24250 24250 10
364 20250408 150000 466883625 24250 24250 24250 24250 5
365 20250408 145900 466762375 24300 24300 24300 24300 0
366 20250408 145800 466762375 24300 24300 24300 24300 0
367 20250408 145700 466762375 24300 24300 24300 24300 0
368 20250408 145600 466762375 24300 24300 24300 24300 0
369 20250408 145500 466762375 24300 24300 24300 24300 41
370 20250408 145400 465766075 24250 24250 24250 24250 6
371 20250408 145300 465620575 24250 24250 24250 24250 0
372 20250408 145200 465620575 24250 24250 24250 24250 0
373 20250408 145100 465620575 24250 24250 24250 24250 20
374 20250408 145000 465135575 24250 24250 24250 24250 1
375 20250408 144900 465111325 24250 24250 24250 24250 0
376 20250408 144800 465111325 24250 24250 24250 24250 0
377 20250408 144700 465111325 24250 24250 24250 24250 1
378 20250408 144600 465087075 24250 24250 24250 24250 1
379 20250408 144500 465062825 24350 24350 24350 24350 0
380 20250408 144400 465062825 24350 24350 24350 24350 0
381 20250408 144300 465062825 24350 24350 24350 24350 0
382 20250408 144200 465062825 24350 24350 24350 24350 0
383 20250408 144100 465062825 24350 24300 24350 24300 66
384 20250408 144000 463458475 24200 24250 24250 24200 143
385 20250408 143900 459991325 24250 24250 24250 24250 0
386 20250408 143800 459991325 24250 24300 24300 24250 80
387 20250408 143700 458049025 24300 24300 24300 24250 139
388 20250408 143600 454672625 24250 24250 24250 24250 0
389 20250408 143500 454672625 24250 24250 24250 24250 0
390 20250408 143400 454672625 24250 24250 24250 24250 0
391 20250408 143300 454672625 24250 24250 24250 24250 0
392 20250408 143200 454672625 24250 24250 24250 24250 0
393 20250408 143100 454672625 24250 24250 24250 24250 157
394 20250408 143000 450865375 24350 24350 24350 24350 0
395 20250408 142900 450865375 24350 24350 24350 24350 0
396 20250408 142800 450865375 24350 24350 24350 24350 0
397 20250408 142700 450865375 24350 24350 24350 24350 0
398 20250408 142600 450865375 24350 24350 24350 24350 0
399 20250408 142500 450865375 24350 24350 24350 24350 0
400 20250408 142400 450865375 24350 24350 24350 24350 0
401 20250408 142300 450865375 24350 24350 24350 24350 0
402 20250408 142200 450865375 24350 24300 24350 24300 301
403 20250408 142100 443543375 24250 24250 24250 24250 399
404 20250408 142000 433867625 24300 24350 24350 24300 54
405 20250408 141900 432555375 24350 24350 24350 24350 0
406 20250408 141800 432555375 24350 24350 24350 24350 0
407 20250408 141700 432555375 24350 24350 24400 24350 44
408 20250408 141600 431482675 24400 24400 24400 24400 21
409 20250408 141500 430970275 24350 24350 24350 24350 0
410 20250408 141400 430970275 24350 24350 24350 24350 0
411 20250408 141300 430970275 24350 24350 24350 24350 83
412 20250408 141200 428949225 24350 24350 24350 24350 4
413 20250408 141100 428851825 24350 24350 24350 24350 30
414 20250408 141000 428121325 24350 24350 24350 24350 10
415 20250408 140900 427877825 24350 24350 24350 24350 0
416 20250408 140800 427877825 24350 24350 24350 24350 0
417 20250408 140700 427877825 24350 24350 24350 24350 0
418 20250408 140600 427877825 24350 24350 24350 24350 302
419 20250408 140500 420524125 24400 24400 24400 24400 0
420 20250408 140400 420524125 24400 24400 24400 24400 0
421 20250408 140300 420524125 24400 24400 24400 24400 51
422 20250408 140200 419279725 24400 24400 24400 24400 0
423 20250408 140100 419279725 24400 24400 24400 24400 25
424 20250408 140000 418669725 24400 24400 24400 24400 4
425 20250408 135900 418572125 24350 24350 24350 24350 0
426 20250408 135800 418572125 24350 24350 24350 24350 143
427 20250408 135700 415090075 24350 24350 24350 24350 0
428 20250408 135600 415090075 24350 24350 24350 24350 0
429 20250408 135500 415090075 24350 24350 24350 24350 0
430 20250408 135400 415090075 24350 24350 24350 24350 0
431 20250408 135300 415090075 24350 24350 24350 24350 0
432 20250408 135200 415090075 24350 24350 24350 24350 0
433 20250408 135100 415090075 24350 24250 24350 24250 152
434 20250408 135000 411397425 24250 24250 24250 24250 1
435 20250408 134900 411373175 24300 24250 24300 24250 98
436 20250408 134800 408995925 24200 24200 24200 24200 0
437 20250408 134700 408995925 24200 24200 24200 24200 0
438 20250408 134600 408995925 24200 24200 24200 24200 34
439 20250408 134500 408173125 24100 24100 24100 24100 3
440 20250408 134400 408100825 24100 24100 24100 24100 74
441 20250408 134300 406317425 24200 24200 24200 24200 0
442 20250408 134200 406317425 24200 24200 24200 24200 0
443 20250408 134100 406317425 24200 24200 24200 24200 46
444 20250408 134000 405204225 24200 24200 24200 24200 18
445 20250408 133900 404768625 24100 24100 24100 24100 69
446 20250408 133800 403105725 24150 24150 24150 24150 14
447 20250408 133700 402767625 24150 24150 24150 24150 104
448 20250408 133600 400256025 24150 24100 24150 24100 69
449 20250408 133500 398591375 24150 24150 24150 24100 149
450 20250408 133400 394995625 24100 24150 24150 24100 172
451 20250408 133300 390842675 24150 24200 24200 24150 31
452 20250408 133200 390093825 24200 24200 24200 24200 0
453 20250408 133100 390093825 24200 24200 24200 24200 0
454 20250408 133000 390093825 24200 24200 24200 24200 5
455 20250408 132900 389972825 24200 24200 24200 24200 99
456 20250408 132800 387577025 24150 24150 24150 24150 1
457 20250408 132700 387552875 24200 24200 24200 24200 50
458 20250408 132600 386342875 24200 24200 24200 24200 110
459 20250408 132500 383680875 24150 24150 24150 24150 0
460 20250408 132400 383680875 24150 24200 24200 24150 3
461 20250408 132300 383608325 24200 24200 24200 24200 1
462 20250408 132200 383584125 24200 24200 24200 24200 69
463 20250408 132100 381914325 24200 24200 24200 24200 1
464 20250408 132000 381890125 24200 24200 24200 24200 0
465 20250408 131900 381890125 24200 24200 24200 24200 0
466 20250408 131800 381890125 24200 24200 24200 24200 0
467 20250408 131700 381890125 24200 24200 24200 24200 0
468 20250408 131600 381890125 24200 24200 24200 24200 0
469 20250408 131500 381890125 24200 24200 24200 24200 0
470 20250408 131400 381890125 24200 24200 24200 24200 0
471 20250408 131300 381890125 24200 24200 24200 24200 0
472 20250408 131200 381890125 24200 24200 24200 24200 44
473 20250408 131100 380825325 24200 24200 24200 24200 0
474 20250408 131000 380825325 24200 24200 24200 24200 380
475 20250408 130900 371629325 24250 24250 24250 24250 50
476 20250408 130800 370416825 24200 24200 24200 24200 0
477 20250408 130700 370416825 24200 24250 24250 24200 12
478 20250408 130600 370126275 24250 24250 24250 24250 0
479 20250408 130500 370126275 24250 24250 24250 24250 15
480 20250408 130400 369762525 24250 24250 24250 24250 1
481 20250408 130300 369738275 24250 24250 24250 24250 0
482 20250408 130200 369738275 24250 24250 24250 24250 0
483 20250408 130100 369738275 24250 24250 24250 24250 106
484 20250408 130000 367167775 24300 24300 24300 24300 0
485 20250408 125900 367167775 24300 24300 24300 24300 0
486 20250408 125800 367167775 24300 24300 24300 24300 0
487 20250408 125700 367167775 24300 24300 24300 24300 40
488 20250408 125600 366195775 24250 24250 24250 24250 0
489 20250408 125500 366195775 24250 24250 24250 24250 0
490 20250408 125400 366195775 24250 24250 24250 24250 15
491 20250408 125300 365832025 24300 24250 24300 24200 341
492 20250408 125200 357561675 24250 24250 24250 24250 2
493 20250408 125100 357513175 24250 24250 24250 24250 10
494 20250408 125000 357270675 24250 24250 24250 24250 122
495 20250408 124900 354312175 24250 24250 24250 24250 0
496 20250408 124800 354312175 24250 24250 24250 24250 0
497 20250408 124700 354312175 24250 24250 24250 24250 1065
498 20250408 124600 328485925 24250 24250 24250 24250 0
499 20250408 124500 328485925 24250 24250 24250 24250 1
500 20250408 124400 328461675 24250 24250 24250 24250 0
501 20250408 124300 328461675 24250 24250 24250 24250 19
502 20250408 124200 328000925 24350 24350 24350 24350 0
503 20250408 124100 328000925 24350 24350 24350 24350 10
504 20250408 124000 327757425 24350 24350 24350 24350 0
505 20250408 123900 327757425 24350 24350 24350 24350 0
506 20250408 123800 327757425 24350 24350 24350 24350 0
507 20250408 123700 327757425 24350 24350 24350 24350 10
508 20250408 123600 327513925 24350 24350 24350 24350 0
509 20250408 123500 327513925 24350 24350 24350 24350 0
510 20250408 123400 327513925 24350 24350 24350 24350 17
511 20250408 123300 327099975 24300 24300 24300 24300 27
512 20250408 123200 326443875 24250 24250 24250 24250 0
513 20250408 123100 326443875 24250 24250 24250 24250 31
514 20250408 123000 325692125 24250 24250 24250 24250 114
515 20250408 122900 322927625 24250 24250 24250 24250 100
516 20250408 122800 320502625 24250 24250 24250 24250 20
517 20250408 122700 320017625 24200 24200 24200 24200 0
518 20250408 122600 320017625 24200 24200 24200 24200 1
519 20250408 122500 319993425 24250 24250 24250 24250 20
520 20250408 122400 319508425 24250 24250 24250 24250 0
521 20250408 122300 319508425 24250 24250 24250 24250 0
522 20250408 122200 319508425 24250 24250 24250 24250 101
523 20250408 122100 317059175 24250 24250 24250 24250 196
524 20250408 122000 312306175 24250 24250 24250 24250 12
525 20250408 121900 312015175 24250 24250 24250 24250 8
526 20250408 121800 311821175 24300 24300 24300 24300 0
527 20250408 121700 311821175 24300 24300 24300 24300 1
528 20250408 121600 311796875 24250 24250 24250 24250 5
529 20250408 121500 311675625 24250 24250 24250 24250 218
530 20250408 121400 306389125 24300 24300 24300 24300 0
531 20250408 121300 306389125 24300 24300 24300 24300 0
532 20250408 121200 306389125 24300 24300 24300 24300 48
533 20250408 121100 305222725 24250 24250 24250 24250 1
534 20250408 121000 305198475 24300 24300 24300 24300 0
535 20250408 120900 305198475 24300 24300 24300 24300 1
536 20250408 120800 305174175 24350 24350 24350 24350 0
537 20250408 120700 305174175 24350 24300 24350 24300 44
538 20250408 120600 304103925 24350 24350 24350 24350 0
539 20250408 120500 304103925 24350 24350 24350 24350 0
540 20250408 120400 304103925 24350 24350 24350 24350 94
541 20250408 120300 301815025 24350 24350 24350 24350 1
542 20250408 120200 301790675 24300 24300 24300 24300 8
543 20250408 120100 301596275 24300 24300 24300 24300 0
544 20250408 120000 301596275 24300 24300 24300 24300 1
545 20250408 115900 301571975 24300 24300 24300 24300 189
546 20250408 115800 296979275 24400 24400 24400 24400 0
547 20250408 115700 296979275 24400 24350 24400 24350 141
548 20250408 115600 293545875 24350 24350 24350 24350 0
549 20250408 115500 293545875 24350 24400 24400 24350 163
550 20250408 115400 289573775 24500 24500 24500 24500 0
551 20250408 115300 289573775 24500 24500 24500 24500 0
552 20250408 115200 289573775 24500 24500 24500 24500 0
553 20250408 115100 289573775 24500 24500 24500 24500 20
554 20250408 115000 289083775 24500 24450 24500 24450 212
555 20250408 114900 283899775 24500 24500 24500 24500 11
556 20250408 114800 283630275 24550 24550 24550 24550 0
557 20250408 114700 283630275 24550 24550 24550 24550 2
558 20250408 114600 283581175 24550 24550 24550 24550 0
559 20250408 114500 283581175 24550 24550 24550 24550 0
560 20250408 114400 283581175 24550 24550 24550 24550 0
561 20250408 114300 283581175 24550 24550 24550 24550 2
562 20250408 114200 283532075 24550 24550 24550 24550 121
563 20250408 114100 280561525 24500 24500 24500 24500 0
564 20250408 114000 280561525 24500 24500 24500 24500 0
565 20250408 113900 280561525 24500 24500 24500 24500 194
566 20250408 113800 275808525 24550 24550 24600 24500 183
567 20250408 113700 271320850 24600 24600 24600 24600 0
568 20250408 113600 271320850 24600 24600 24600 24600 0
569 20250408 113500 271320850 24600 24600 24600 24600 0
570 20250408 113400 271320850 24600 24600 24600 24600 0
571 20250408 113300 271320850 24600 24600 24600 24600 0
572 20250408 113200 271320850 24600 24600 24600 24600 10
573 20250408 113100 271074850 24600 24600 24600 24600 130
574 20250408 113000 267876850 24650 24650 24650 24650 0
575 20250408 112900 267876850 24650 24650 24650 24650 60
576 20250408 112800 266397850 24650 24650 24650 24650 1
577 20250408 112700 266373200 24600 24600 24600 24600 0
578 20250408 112600 266373200 24600 24600 24600 24600 2
579 20250408 112500 266324000 24650 24650 24650 24650 1
580 20250408 112400 266299350 24550 24500 24550 24500 312
581 20250408 112300 258655250 24650 24650 24650 24650 1
582 20250408 112200 258630600 24500 24500 24500 24500 1
583 20250408 112100 258606100 24500 24500 24500 24500 0
584 20250408 112000 258606100 24500 24500 24500 24500 1
585 20250408 111900 258581600 24500 24500 24500 24500 13
586 20250408 111800 258263100 24500 24500 24500 24500 0
587 20250408 111700 258263100 24500 24500 24500 24500 15
588 20250408 111600 257895600 24650 24650 24650 24650 0
589 20250408 111500 257895600 24650 24650 24650 24650 150
590 20250408 111400 254198100 24650 24600 24650 24600 11
591 20250408 111300 253927450 24650 24650 24650 24650 0
592 20250408 111200 253927450 24650 24650 24650 24650 0
593 20250408 111100 253927450 24650 24600 24650 24600 67
594 20250408 111000 252277900 24600 24500 24600 24500 5
595 20250408 110900 252155300 24600 24550 24600 24550 5
596 20250408 110800 252032350 24600 24600 24600 24600 1
597 20250408 110700 252007750 24600 24600 24600 24600 0
598 20250408 110600 252007750 24600 24600 24600 24600 2
599 20250408 110500 251958550 24500 24550 24550 24500 35
600 20250408 110400 251100850 24600 24600 24600 24600 0
601 20250408 110300 251100850 24600 24600 24600 24600 0
602 20250408 110200 251100850 24600 24600 24600 24600 45
603 20250408 110100 249993850 24650 24650 24650 24650 31
604 20250408 110000 249229700 24650 24650 24650 24650 0
605 20250408 105900 249229700 24650 24650 24650 24650 0
606 20250408 105800 249229700 24650 24650 24650 24650 0
607 20250408 105700 249229700 24650 24650 24650 24650 0
608 20250408 105600 249229700 24650 24550 24650 24550 105
609 20250408 105500 246642550 24550 24550 24550 24550 2
610 20250408 105400 246593450 24550 24600 24600 24550 52
611 20250408 105300 245315350 24550 24550 24550 24550 0
612 20250408 105200 245315350 24550 24550 24550 24550 19
613 20250408 105100 244848900 24600 24600 24600 24600 0
614 20250408 105000 244848900 24600 24550 24600 24550 45
615 20250408 104900 243742900 24600 24600 24600 24600 6
616 20250408 104800 243595300 24600 24600 24600 24600 0
617 20250408 104700 243595300 24600 24600 24600 24600 0
618 20250408 104600 243595300 24600 24600 24600 24600 49
619 20250408 104500 242389900 24650 24650 24650 24650 0
620 20250408 104400 242389900 24650 24650 24650 24650 28
621 20250408 104300 241699700 24650 24600 24650 24600 100
622 20250408 104200 239238200 24600 24550 24600 24550 11
623 20250408 104100 238968050 24550 24650 24650 24550 23
624 20250408 104000 238403000 24700 24750 24750 24700 3
625 20250408 103900 238328850 24700 24750 24750 24700 3
626 20250408 103800 238254650 24750 24750 24750 24750 16
627 20250408 103700 237858650 24750 24750 24750 24750 0
628 20250408 103600 237858650 24750 24750 24750 24750 16
629 20250408 103500 237462650 24750 24750 24750 24750 0
630 20250408 103400 237462650 24750 24700 24750 24700 13
631 20250408 103300 237141500 24750 24750 24750 24750 12
632 20250408 103200 236844500 24800 24800 24800 24800 0
633 20250408 103100 236844500 24800 24750 24800 24750 17
634 20250408 103000 236423150 24800 24800 24800 24800 0
635 20250408 102900 236423150 24800 24800 24800 24800 0
636 20250408 102800 236423150 24800 24700 24800 24700 409
637 20250408 102700 226291450 24700 24700 24700 24700 78
638 20250408 102600 224364850 24700 24700 24700 24700 20
639 20250408 102500 223870850 24700 24650 24700 24650 87
640 20250408 102400 221723400 24650 24650 24650 24650 0
641 20250408 102300 221723400 24650 24650 24650 24650 0
642 20250408 102200 221723400 24650 24550 24650 24550 680
643 20250408 102100 205019700 24550 24550 24550 24450 503
644 20250408 102000 192715100 24550 24550 24550 24550 0
645 20250408 101900 192715100 24550 24550 24550 24550 0
646 20250408 101800 192715100 24550 24550 24550 24550 0
647 20250408 101700 192715100 24550 24550 24550 24550 0
648 20250408 101600 192715100 24550 24550 24550 24550 0
649 20250408 101500 192715100 24550 24550 24600 24550 60
650 20250408 101400 191239650 24550 24550 24550 24550 0
651 20250408 101300 191239650 24550 24550 24550 24550 0
652 20250408 101200 191239650 24550 24550 24550 24550 0
653 20250408 101100 191239650 24550 24550 24550 24550 6
654 20250408 101000 191092350 24600 24600 24600 24600 0
655 20250408 100900 191092350 24600 24400 24600 24400 11
656 20250408 100800 190823750 24400 24400 24400 24400 29
657 20250408 100700 190116150 24650 24600 24650 24600 2
658 20250408 100600 190066900 24650 24650 24650 24650 0
659 20250408 100500 190066900 24650 24650 24650 24650 0
660 20250408 100400 190066900 24650 24650 24650 24650 0
661 20250408 100300 190066900 24650 24550 24650 24550 101
662 20250408 100200 187587250 24550 24550 24550 24550 167
663 20250408 100100 183487400 24550 24550 24550 24550 0
664 20250408 100000 183487400 24550 24550 24550 24550 1
665 20250408 095900 183462850 24400 24400 24400 24400 468
666 20250408 095800 172043650 24400 24400 24400 24400 0
667 20250408 095700 172043650 24400 24650 24650 24400 16
668 20250408 095600 171650000 24650 24650 24650 24650 12
669 20250408 095500 171354200 24650 24650 24650 24650 154
670 20250408 095400 167558100 24650 24650 24650 24650 0
671 20250408 095300 167558100 24650 24650 24650 24650 0
672 20250408 095200 167558100 24650 24650 24650 24650 0
673 20250408 095100 167558100 24650 24650 24650 24650 11
674 20250408 095000 167286950 24600 24600 24600 24600 400
675 20250408 094900 157446950 24650 24550 24650 24550 134
676 20250408 094800 154149750 24550 24550 24550 24550 0
677 20250408 094700 154149750 24550 24550 24550 24550 0
678 20250408 094600 154149750 24550 24550 24550 24550 194
679 20250408 094500 149387050 24550 24300 24550 24300 10
680 20250408 094400 149143800 24300 24400 24600 24300 468
681 20250408 094300 137751000 24400 24400 24400 24400 1
682 20250408 094200 137726600 24400 24400 24400 24400 13
683 20250408 094100 137409400 24350 24300 24350 24300 72
684 20250408 094000 135657000 24350 24350 24350 24350 2
685 20250408 093900 135608300 24350 24350 24350 24350 1
686 20250408 093800 135583950 24300 24300 24300 24300 55
687 20250408 093700 134247450 24400 24400 24400 24400 29
688 20250408 093600 133539850 24400 24400 24400 24400 22
689 20250408 093500 133003050 24350 24350 24350 24350 0
690 20250408 093400 133003050 24350 24350 24350 24350 0
691 20250408 093300 133003050 24350 24350 24350 24350 61
692 20250408 093200 131517700 24350 24500 24500 24300 51
693 20250408 093100 130278150 24500 24500 24500 24500 8
694 20250408 093000 130082150 24500 24500 24500 24500 1
695 20250408 092900 130057650 24500 24400 24500 24400 63
696 20250408 092800 128514850 24400 24400 24400 24300 125
697 20250408 092700 125470350 24350 24350 24350 24350 0
698 20250408 092600 125470350 24350 24450 24450 24350 157
699 20250408 092500 121638900 24450 24450 24450 24450 0
700 20250408 092400 121638900 24450 24450 24450 24450 10
701 20250408 092300 121394400 24450 24500 24500 24450 5
702 20250408 092200 121272000 24500 24450 24500 24300 130
703 20250408 092100 118101650 24450 24550 24550 24450 21
704 20250408 092000 117588100 24500 24500 24500 24500 50
705 20250408 091900 116363100 24450 24450 24450 24450 0
706 20250408 091800 116363100 24450 24550 24550 24450 105
707 20250408 091700 113795350 24550 24550 24550 24550 5
708 20250408 091600 113672600 24600 24600 24600 24600 42
709 20250408 091500 112639400 24700 24650 24700 24650 251
710 20250408 091400 106452200 24700 24700 24700 24700 0
711 20250408 091300 106452200 24700 24750 24750 24700 134
712 20250408 091200 103142300 24800 24700 24800 24550 587
713 20250408 091100 88618000 24700 24700 24700 24700 10
714 20250408 091000 88371000 24700 24600 24700 24500 154
715 20250408 090900 84572000 24600 24600 24600 24600 0
716 20250408 090800 84572000 24600 24400 24650 24350 101
717 20250408 090700 82097400 24600 24650 24650 24600 52
718 20250408 090600 80818100 24650 24600 24700 24600 265
719 20250408 090500 74289950 24400 24600 24600 24400 27
720 20250408 090400 73626550 24400 24350 24400 24350 56
721 20250408 090300 72262650 24400 24400 24400 24400 115
722 20250408 090200 69456650 24350 24350 24750 24350 351
723 20250408 090100 60835400 24350 24550 24550 24350 104
724 20250408 090000 58295600 24600 24100 24800 24100 2218