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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

627
064960/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192500,2786132275,28100,28100,28100,28100,3122
20250415,192400,2786132275,28100,28100,28100,28100,0
20250415,192300,2786132275,28100,28100,28100,28100,0
20250415,192200,2786132275,28100,28100,28100,28100,0
20250415,192100,2786132275,28100,28100,28100,28100,0
20250415,192000,2786132275,28100,28100,28100,28100,0
20250415,191900,2786132275,28100,28100,28100,28100,0
20250415,191800,2786132275,28100,28100,28100,28100,0
20250415,191700,2786132275,28100,28100,28100,28100,0
20250415,191600,2786132275,28100,28100,28100,28100,0
20250415,191500,2786132275,28100,28100,28100,28100,0
20250415,191400,2786132275,28100,28100,28100,28100,0
20250415,191300,2786132275,28100,28100,28100,28100,0
20250415,191200,2786132275,28100,28100,28100,28100,0
20250415,191100,2786132275,28100,28100,28100,28100,0
20250415,191000,2786132275,28100,28100,28100,28100,0
20250415,190900,2786132275,28100,28100,28100,28100,0
20250415,190800,2786132275,28100,28100,28100,28100,0
20250415,190700,2786132275,28100,28100,28100,28100,0
20250415,190600,2786132275,28100,28100,28100,28100,0
20250415,190500,2786132275,28100,28100,28100,28100,0
20250415,190400,2786132275,28100,28100,28100,28100,0
20250415,190300,2786132275,28100,28100,28100,28100,0
20250415,190200,2786132275,28100,28100,28100,28100,0
20250415,190100,2786132275,28100,28100,28100,28100,0
20250415,190000,2786132275,28100,28100,28100,28100,0
20250415,185900,2786132275,28100,28100,28100,28100,0
20250415,185800,2786132275,28100,28100,28100,28100,0
20250415,185700,2786132275,28100,28100,28100,28100,0
20250415,185600,2786132275,28100,28100,28100,28100,0
20250415,185500,2786132275,28100,28100,28100,28100,3122
20250415,185400,2786132275,28100,28100,28100,28100,0
20250415,185300,2786132275,28100,28100,28100,28100,0
20250415,185200,2786132275,28100,28100,28100,28100,0
20250415,185100,2786132275,28100,28100,28100,28100,0
20250415,185000,2786132275,28100,28100,28100,28100,0
20250415,184900,2786132275,28100,28100,28100,28100,0
20250415,184800,2786132275,28100,28100,28100,28100,0
20250415,184700,2786132275,28100,28100,28100,28100,0
20250415,184600,2786132275,28100,28100,28100,28100,0
20250415,184500,2786132275,28100,28100,28100,28100,0
20250415,184400,2786132275,28100,28100,28100,28100,0
20250415,184300,2786132275,28100,28100,28100,28100,0
20250415,184200,2786132275,28100,28100,28100,28100,0
20250415,184100,2786132275,28100,28100,28100,28100,0
20250415,184000,2786132275,28100,28100,28100,28100,0
20250415,183900,2786132275,28100,28100,28100,28100,0
20250415,183800,2786132275,28100,28100,28100,28100,0
20250415,183700,2786132275,28100,28100,28100,28100,0
20250415,183600,2786132275,28100,28100,28100,28100,0
20250415,183500,2786132275,28100,28100,28100,28100,0
20250415,183400,2786132275,28100,28100,28100,28100,0
20250415,183300,2786132275,28100,28100,28100,28100,0
20250415,183200,2786132275,28100,28100,28100,28100,0
20250415,183100,2786132275,28100,28100,28100,28100,0
20250415,183000,2786132275,28100,28100,28100,28100,0
20250415,182900,2786132275,28100,28100,28100,28100,0
20250415,182800,2786132275,28100,28100,28100,28100,0
20250415,182700,2786132275,28100,28100,28100,28100,0
20250415,182600,2786132275,28100,28100,28100,28100,0
20250415,182500,2786132275,28100,28100,28100,28100,3122
20250415,182400,2786132275,28100,28100,28100,28100,0
20250415,182300,2786132275,28100,28100,28100,28100,0
20250415,182200,2786132275,28100,28100,28100,28100,0
20250415,182100,2786132275,28100,28100,28100,28100,0
20250415,182000,2786132275,28100,28100,28100,28100,0
20250415,181900,2786132275,28100,28100,28100,28100,0
20250415,181800,2786132275,28100,28100,28100,28100,0
20250415,181700,2786132275,28100,28100,28100,28100,0
20250415,181600,2786132275,28100,28100,28100,28100,0
20250415,181500,2786132275,28100,28100,28100,28100,0
20250415,181400,2786132275,28100,28100,28100,28100,0
20250415,181300,2786132275,28100,28100,28100,28100,0
20250415,181200,2786132275,28100,28100,28100,28100,0
20250415,181100,2786132275,28100,28100,28100,28100,0
20250415,181000,2786132275,28100,28100,28100,28100,0
20250415,180900,2786132275,28100,28100,28100,28100,0
20250415,180800,2786132275,28100,28100,28100,28100,0
20250415,180700,2786132275,28100,28100,28100,28100,0
20250415,180600,2786132275,28100,28100,28100,28100,0
20250415,180500,2786132275,28100,28100,28100,28100,0
20250415,180400,2786132275,28100,28100,28100,28100,0
20250415,180300,2786132275,28100,28100,28100,28100,0
20250415,180200,2786132275,28100,28100,28100,28100,0
20250415,180100,2786132275,28100,28100,28100,28100,0
20250415,180000,2786132275,28100,28100,28100,28100,0
20250415,175900,2786132275,28100,28100,28100,28100,0
20250415,175800,2786132275,28100,28100,28100,28100,0
20250415,175700,2786132275,28100,28100,28100,28100,0
20250415,175600,2786132275,28100,28100,28100,28100,0
20250415,175500,2786132275,28100,28100,28100,28100,3122
20250415,175400,2786132275,28100,28100,28100,28100,0
20250415,175300,2786132275,28100,28100,28100,28100,0
20250415,175200,2786132275,28100,28100,28100,28100,0
20250415,175100,2786132275,28100,28100,28100,28100,0
20250415,175000,2786132275,28100,28100,28100,28100,0
20250415,174900,2786132275,28100,28100,28100,28100,0
20250415,174800,2786132275,28100,28100,28100,28100,0
20250415,174700,2786132275,28100,28100,28100,28100,0
20250415,174600,2786132275,28100,28100,28100,28100,0
20250415,174500,2786132275,28100,28100,28100,28100,0
20250415,174400,2786132275,28100,28100,28100,28100,0
20250415,174300,2786132275,28100,28100,28100,28100,0
20250415,174200,2786132275,28100,28100,28100,28100,0
20250415,174100,2786132275,28100,28100,28100,28100,0
20250415,174000,2786132275,28100,28100,28100,28100,0
20250415,173900,2786132275,28100,28100,28100,28100,0
20250415,173800,2786132275,28100,28100,28100,28100,0
20250415,173700,2786132275,28100,28100,28100,28100,0
20250415,173600,2786132275,28100,28100,28100,28100,0
20250415,173500,2786132275,28100,28100,28100,28100,0
20250415,173400,2786132275,28100,28100,28100,28100,0
20250415,173300,2786132275,28100,28100,28100,28100,0
20250415,173200,2786132275,28100,28100,28100,28100,0
20250415,173100,2786132275,28100,28100,28100,28100,0
20250415,173000,2786132275,28100,28100,28100,28100,0
20250415,172900,2786132275,28100,28100,28100,28100,0
20250415,172800,2786132275,28100,28100,28100,28100,0
20250415,172700,2786132275,28100,28100,28100,28100,0
20250415,172600,2786132275,28100,28100,28100,28100,0
20250415,172500,2786132275,28100,28100,28100,28100,3122
20250415,172400,2786132275,28100,28100,28100,28100,0
20250415,172300,2786132275,28100,28100,28100,28100,0
20250415,172200,2786132275,28100,28100,28100,28100,0
20250415,172100,2786132275,28100,28100,28100,28100,0
20250415,172000,2786132275,28100,28100,28100,28100,0
20250415,171900,2786132275,28100,28100,28100,28100,0
20250415,171800,2786132275,28100,28100,28100,28100,0
20250415,171700,2786132275,28100,28100,28100,28100,0
20250415,171600,2786132275,28100,28100,28100,28100,0
20250415,171500,2786132275,28100,28100,28100,28100,0
20250415,171400,2786132275,28100,28100,28100,28100,0
20250415,171300,2786132275,28100,28100,28100,28100,0
20250415,171200,2786132275,28100,28100,28100,28100,0
20250415,171100,2786132275,28100,28100,28100,28100,0
20250415,171000,2786132275,28100,28100,28100,28100,0
20250415,170900,2786132275,28100,28100,28100,28100,0
20250415,170800,2786132275,28100,28100,28100,28100,0
20250415,170700,2786132275,28100,28100,28100,28100,0
20250415,170600,2786132275,28100,28100,28100,28100,0
20250415,170500,2786132275,28100,28100,28100,28100,0
20250415,170400,2786132275,28100,28100,28100,28100,0
20250415,170300,2786132275,28100,28100,28100,28100,0
20250415,170200,2786132275,28100,28100,28100,28100,0
20250415,170100,2786132275,28100,28100,28100,28100,0
20250415,170000,2786132275,28100,28100,28100,28100,0
20250415,165900,2786132275,28100,28100,28100,28100,0
20250415,165800,2786132275,28100,28100,28100,28100,0
20250415,165700,2786132275,28100,28100,28100,28100,0
20250415,165600,2786132275,28100,28100,28100,28100,0
20250415,165500,2786132275,28100,28100,28100,28100,3122
20250415,165400,2786132275,28100,28100,28100,28100,0
20250415,165300,2786132275,28100,28100,28100,28100,0
20250415,165200,2786132275,28100,28100,28100,28100,0
20250415,165100,2786132275,28100,28100,28100,28100,0
20250415,165000,2786132275,28100,28100,28100,28100,0
20250415,164900,2786132275,28100,28100,28100,28100,0
20250415,164800,2786132275,28100,28100,28100,28100,0
20250415,164700,2786132275,28100,28100,28100,28100,0
20250415,164600,2786132275,28100,28100,28100,28100,0
20250415,164500,2786132275,28100,28100,28100,28100,0
20250415,164400,2786132275,28100,28100,28100,28100,0
20250415,164300,2786132275,28100,28100,28100,28100,0
20250415,164200,2786132275,28100,28100,28100,28100,0
20250415,164100,2786132275,28100,28100,28100,28100,0
20250415,164000,2786132275,28100,28100,28100,28100,0
20250415,163900,2786132275,28100,28100,28100,28100,0
20250415,163800,2786132275,28100,28100,28100,28100,0
20250415,163700,2786132275,28100,28100,28100,28100,0
20250415,163600,2786132275,28100,28100,28100,28100,0
20250415,163500,2786132275,28100,28100,28100,28100,0
20250415,163400,2786132275,28100,28100,28100,28100,0
20250415,163300,2786132275,28100,28100,28100,28100,0
20250415,163200,2786132275,28100,28100,28100,28100,0
20250415,163100,2786132275,28100,28100,28100,28100,0
20250415,163000,2786132275,28100,28100,28100,28100,0
20250415,162900,2786132275,28100,28100,28100,28100,0
20250415,162800,2786132275,28100,28100,28100,28100,0
20250415,162700,2786132275,28100,28100,28100,28100,0
20250415,162600,2786132275,28100,28100,28100,28100,0
20250415,162500,2786132275,28100,28100,28100,28100,3122
20250415,162400,2786132275,28100,28100,28100,28100,0
20250415,162300,2786132275,28100,28100,28100,28100,0
20250415,162200,2786132275,28100,28100,28100,28100,0
20250415,162100,2786132275,28100,28100,28100,28100,0
20250415,162000,2786132275,28100,28100,28100,28100,0
20250415,161900,2786132275,28100,28100,28100,28100,0
20250415,161800,2786132275,28100,28100,28100,28100,0
20250415,161700,2786132275,28100,28100,28100,28100,0
20250415,161600,2786132275,28100,28100,28100,28100,0
20250415,161500,2786132275,28100,28100,28100,28100,0
20250415,161400,2786132275,28100,28100,28100,28100,0
20250415,161300,2786132275,28100,28100,28100,28100,0
20250415,161200,2786132275,28100,28100,28100,28100,0
20250415,161100,2786132275,28100,28100,28100,28100,0
20250415,161000,2786132275,28100,28100,28100,28100,0
20250415,160900,2786132275,28100,28100,28100,28100,0
20250415,160800,2786132275,28100,28100,28100,28100,0
20250415,160700,2786132275,28100,28100,28100,28100,0
20250415,160600,2786132275,28100,28100,28100,28100,0
20250415,160500,2786132275,28100,28100,28100,28100,0
20250415,160400,2786132275,28100,28100,28100,28100,0
20250415,160300,2786132275,28100,28100,28100,28100,0
20250415,160200,2786132275,28100,28100,28100,28100,0
20250415,160100,2786132275,28100,28100,28100,28100,0
20250415,160000,2786132275,28100,28100,28100,28100,0
20250415,155900,2786132275,28100,28100,28100,28100,0
20250415,155800,2786132275,28100,28100,28100,28100,0
20250415,155700,2786132275,28100,28100,28100,28100,0
20250415,155600,2786132275,28100,28100,28100,28100,0
20250415,155500,2786132275,28100,28100,28100,28100,3122
20250415,155400,2786132275,28100,28100,28100,28100,0
20250415,155300,2786132275,28100,28100,28100,28100,0
20250415,155200,2786132275,28100,28100,28100,28100,0
20250415,155100,2786132275,28100,28100,28100,28100,0
20250415,155000,2786132275,28100,28100,28100,28100,0
20250415,154900,2786132275,28100,28100,28100,28100,0
20250415,154800,2786132275,28100,28100,28100,28100,0
20250415,154700,2786132275,28100,28100,28100,28100,0
20250415,154600,2786132275,28100,28100,28100,28100,0
20250415,154500,2786132275,28100,28100,28100,28100,0
20250415,154400,2786132275,28100,28100,28100,28100,0
20250415,154300,2786132275,28100,28100,28100,28100,0
20250415,154200,2786132275,28100,28100,28100,28100,0
20250415,154100,2786132275,28100,28100,28100,28100,0
20250415,154000,2786132275,28100,28100,28100,28100,0
20250415,153900,2786132275,28100,28100,28100,28100,0
20250415,153800,2786132275,28100,28100,28100,28100,0
20250415,153700,2786132275,28100,28100,28100,28100,0
20250415,153600,2786132275,28100,28100,28100,28100,0
20250415,153500,2786132275,28100,28100,28100,28100,0
20250415,153400,2786132275,28100,28100,28100,28100,0
20250415,153300,2786132275,28100,28100,28100,28100,0
20250415,153200,2786132275,28100,28100,28100,28100,0
20250415,153100,2786132275,28100,28100,28100,28100,0
20250415,153000,2786132275,28100,28100,28100,28100,3122
20250415,152900,2698404075,28050,28050,28050,28050,0
20250415,152800,2698404075,28050,28050,28050,28050,0
20250415,152700,2698404075,28050,28050,28050,28050,0
20250415,152600,2698404075,28050,28050,28050,28050,0
20250415,152500,2698404075,28050,28050,28050,28050,0
20250415,152400,2698404075,28050,28050,28050,28050,0
20250415,152300,2698404075,28050,28050,28050,28050,0
20250415,152200,2698404075,28050,28050,28050,28050,0
20250415,152100,2698404075,28050,28050,28050,28050,0
20250415,152000,2698404075,28050,28050,28050,28050,0
20250415,151900,2698404075,28050,28000,28050,28000,161
20250415,151800,2693891025,28000,28000,28000,28000,36
20250415,151700,2692883025,28050,28100,28100,28050,386
20250415,151600,2682052025,28050,28050,28050,28050,93
20250415,151500,2679443375,28050,28050,28100,28000,512
20250415,151400,2665081475,28050,28050,28100,28000,148
20250415,151300,2660930525,28050,28050,28050,28000,181
20250415,151200,2655858775,28050,28000,28050,28000,102
20250415,151100,2652998475,28050,28000,28050,28000,622
20250415,151000,2635552525,28000,28000,28050,28000,247
20250415,150900,2628632975,28000,28000,28000,28000,526
20250415,150800,2613904975,28050,28000,28050,28000,154
20250415,150700,2609587375,28050,28000,28050,28000,162
20250415,150600,2605047675,28050,28000,28050,28000,314
20250415,150500,2596252125,28050,28000,28050,28000,439
20250415,150400,2583953075,28000,28050,28100,28000,180
20250415,150300,2578902825,28050,28100,28100,28050,310
20250415,150200,2570200025,28050,28100,28100,28050,298
20250415,150100,2561833675,28050,28100,28150,28050,185
20250415,150000,2556634125,28100,28150,28150,28000,702
20250415,145900,2536949875,28100,28100,28150,28050,956
20250415,145800,2510084125,28000,28200,28250,28000,1229
20250415,145700,2475515875,28200,28000,28200,27900,947
20250415,145600,2448920275,27900,27950,28050,27900,409
20250415,145500,2437481375,28000,28000,28050,27950,109
20250415,145400,2434426225,27950,28050,28050,27950,99
20250415,145300,2431650625,28000,28100,28100,28000,208
20250415,145200,2425811975,28050,28050,28100,28050,173
20250415,145100,2420955275,28100,28100,28100,28100,247
20250415,145000,2414014575,28100,28100,28200,28100,383
20250415,144900,2403230675,28050,28150,28200,28050,266
20250415,144800,2395739575,28150,28100,28150,28050,195
20250415,144700,2390250575,28050,28100,28200,28050,1668
20250415,144600,2343249975,28150,28050,28200,28050,468
20250415,144500,2330065275,28200,28200,28200,28100,711
20250415,144400,2310057625,28150,27900,28200,27850,4012
20250415,144300,2197404275,27900,27850,27900,27850,118
20250415,144200,2194112225,27850,27950,27950,27850,290
20250415,144100,2186017525,27950,27900,28050,27900,482
20250415,144000,2172545225,27900,27900,27900,27800,181
20250415,143900,2167500125,27900,27950,27950,27850,108
20250415,143800,2164483625,27900,27850,27900,27850,68
20250415,143700,2162589125,27950,27900,28050,27900,3501
20250415,143600,2064573825,27900,27900,27900,27850,154
20250415,143500,2060278750,27850,27875,27900,27800,132
20250415,143400,2056597825,27900,27800,27950,27800,4240
20250415,143300,1938225975,27800,27700,27800,27700,2083
20250415,143200,1880407125,27700,27700,27700,27600,280
20250415,143100,1872665725,27700,27650,27700,27650,250
20250415,143000,1865742725,27650,27600,27650,27600,263
20250415,142900,1858476175,27650,27650,27650,27600,193
20250415,142800,1853142125,27650,27650,27650,27550,327
20250415,142700,1844104825,27600,27650,27650,27600,646
20250415,142600,1826267125,27650,27650,27650,27600,245
20250415,142500,1819493975,27600,27600,27650,27600,285
20250415,142400,1811615175,27550,27650,27650,27550,231
20250415,142300,1805233700,27550,27450,27650,27450,615
20250415,142200,1788277600,27550,27500,27550,27500,315
20250415,142100,1779601100,27500,27500,27500,27400,121
20250415,142000,1776278050,27450,27500,27550,27450,278
20250415,141900,1768632450,27500,27500,27500,27500,149
20250415,141800,1764534950,27450,27500,27500,27450,126
20250415,141700,1761072350,27500,27500,27550,27450,233
20250415,141600,1754660950,27450,27450,27500,27400,363
20250415,141500,1744701900,27500,27500,27550,27500,124
20250415,141400,1741285950,27550,27550,27550,27500,91
20250415,141300,1738779200,27550,27550,27550,27500,184
20250415,141200,1733710300,27500,27500,27500,27500,9
20250415,141100,1733462800,27500,27500,27550,27500,79
20250415,141000,1731288000,27450,27450,27500,27450,123
20250415,140900,1727906150,27450,27450,27450,27450,71
20250415,140800,1725957200,27450,27500,27500,27450,252
20250415,140700,1719031100,27500,27450,27500,27450,20
20250415,140600,1718481850,27500,27450,27500,27400,161
20250415,140500,1714058400,27450,27450,27450,27400,92
20250415,140400,1711533050,27450,27450,27500,27450,146
20250415,140300,1707521800,27400,27350,27400,27300,218
20250415,140200,1701555800,27400,27450,27450,27400,341
20250415,140100,1692208700,27450,27500,27500,27400,920
20250415,140000,1666971150,27600,27550,27600,27500,48
20250415,135900,1665647800,27550,27550,27550,27500,197
20250415,135800,1660221550,27550,27550,27600,27450,255
20250415,135700,1653199400,27500,27500,27550,27450,163
20250415,135600,1648710800,27550,27550,27600,27500,253
20250415,135500,1641738600,27500,27500,27550,27500,202
20250415,135400,1636178950,27500,27500,27500,27450,180
20250415,135300,1631230400,27500,27500,27550,27450,292
20250415,135200,1623204450,27500,27500,27550,27450,114
20250415,135100,1620069750,27500,27400,27500,27400,293
20250415,135000,1612021850,27400,27450,27450,27400,321
20250415,134900,1603226000,27350,27400,27450,27350,133
20250415,134800,1599578800,27400,27400,27450,27400,112
20250415,134700,1596506200,27450,27350,27450,27350,130
20250415,134600,1592943300,27400,27500,27500,27400,224
20250415,134500,1586795950,27500,27450,27500,27400,2369
20250415,134400,1521655200,27400,27450,27450,27400,5
20250415,134300,1521518050,27450,27400,27450,27350,119
20250415,134200,1518253700,27350,27450,27450,27350,174
20250415,134100,1513481950,27350,27400,27500,27350,494
20250415,134000,1499940700,27300,27300,27350,27250,186
20250415,133900,1494861650,27300,27300,27300,27250,208
20250415,133800,1489183450,27300,27300,27300,27300,245
20250415,133700,1482494950,27250,27200,27300,27200,289
20250415,133600,1474620250,27200,27150,27200,27150,48
20250415,133500,1473315150,27150,27200,27200,27150,88
20250415,133400,1470922000,27250,27200,27250,27150,97
20250415,133300,1468283650,27200,27150,27200,27150,114
20250415,133200,1465185000,27150,27150,27200,27150,356
20250415,133100,1455508150,27100,27050,27250,27050,844
20250415,133000,1432587150,27050,27100,27100,27000,259
20250415,132900,1425575850,27050,27100,27100,27000,196
20250415,132800,1420270550,27100,27100,27100,27050,336
20250415,132700,1411172750,27100,27050,27100,27050,883
20250415,132600,1387255400,27050,27050,27050,27050,80
20250415,132500,1385091400,27050,27000,27050,26950,268
20250415,132400,1377858300,27000,27000,27000,26950,100
20250415,132300,1375158600,27000,26950,27000,26950,85
20250415,132200,1372867700,26950,26950,26950,26950,8
20250415,132100,1372652100,26950,26950,26950,26900,67
20250415,132000,1370849050,26950,26950,26950,26950,7
20250415,131900,1370660400,26950,26950,26950,26900,95
20250415,131800,1368104100,26950,26950,26950,26950,46
20250415,131700,1366864400,26950,26950,26950,26950,37
20250415,131600,1365867250,26950,26950,26950,26950,9
20250415,131500,1365624700,26900,26950,26950,26900,15
20250415,131400,1365220550,26950,26950,26950,26950,13
20250415,131300,1364870200,27000,26900,27000,26850,165
20250415,131200,1360438300,26900,27000,27000,26900,48
20250415,131100,1359144800,26900,26900,26900,26900,11
20250415,131000,1358848900,27000,26950,27000,26950,22
20250415,130900,1358255650,26950,26850,26950,26850,1053
20250415,130800,1329929950,26900,26900,26900,26900,21
20250415,130700,1329365050,26900,26850,26900,26850,9
20250415,130600,1329123250,26850,26900,26900,26850,47
20250415,130500,1327859100,26850,26900,26900,26850,11
20250415,130400,1327563500,26900,26900,26900,26900,4
20250415,130300,1327455900,26900,26850,26900,26850,49
20250415,130200,1326140000,26900,26900,26900,26800,30
20250415,130100,1325335400,26850,26900,26900,26850,16
20250415,130000,1324905450,26850,26900,26900,26850,65
20250415,125900,1323158250,26900,26900,26900,26900,79
20250415,125800,1321033150,26900,26900,26950,26900,72
20250415,125700,1319095950,26950,26950,26950,26950,6
20250415,125600,1318934250,26950,26900,26950,26900,45
20250415,125500,1317721850,26950,26900,26950,26900,58
20250415,125400,1316161250,26950,26950,27000,26950,108
20250415,125300,1313250450,26950,26950,26950,26950,56
20250415,125200,1311741250,27050,26950,27100,26900,6569
20250415,125100,1134383350,26950,26900,26950,26850,1054
20250415,125000,1105990400,26850,26900,26900,26850,851
20250415,124900,1083107850,26850,26900,26900,26850,23
20250415,124800,1082490150,26900,26900,26900,26900,106
20250415,124700,1079638750,26850,26850,26850,26850,86
20250415,124600,1077329650,26800,26800,26850,26800,94
20250415,124500,1074808200,26850,26850,26850,26850,6
20250415,124400,1074647100,26800,26800,26800,26800,158
20250415,124300,1070412700,26800,26800,26800,26750,14
20250415,124200,1070037850,26800,26800,26800,26800,2
20250415,124100,1069984250,26800,26850,26850,26800,83
20250415,124000,1067757700,26800,26800,26850,26800,24
20250415,123900,1067114250,26800,26800,26800,26800,64
20250415,123800,1065399050,26800,26750,26800,26750,7
20250415,123700,1065211750,26800,26800,26800,26800,7
20250415,123600,1065024150,26750,26800,26800,26750,34
20250415,123500,1064114350,26800,26800,26800,26800,39
20250415,123400,1063069150,26800,26800,26800,26750,15
20250415,123300,1062667450,26750,26750,26800,26750,17
20250415,123200,1062212400,26750,26800,26800,26700,76
20250415,123100,1060180750,26750,26800,26800,26750,23
20250415,123000,1059565000,26800,26800,26850,26800,34
20250415,122900,1058653550,26800,26850,26850,26800,14
20250415,122800,1058278150,26850,26850,26850,26850,3
20250415,122700,1058197600,26800,26800,26800,26750,126
20250415,122600,1054824050,26850,26850,26850,26850,42
20250415,122500,1053696350,26800,26850,26850,26800,16
20250415,122400,1053267150,26800,26800,26800,26800,6
20250415,122300,1053106350,26800,26800,26850,26800,20
20250415,122200,1052570150,26800,26850,26850,26800,41
20250415,122100,1051470950,26800,26850,26850,26800,7
20250415,122000,1051283100,26800,26850,26850,26800,47
20250415,121900,1050021550,26850,26850,26850,26800,12
20250415,121800,1049699450,26850,26850,26850,26850,6
20250415,121700,1049538350,26800,26800,26800,26800,27
20250415,121600,1048814750,26800,26800,26800,26800,8
20250415,121500,1048600350,26800,26800,26800,26800,4
20250415,121400,1048493150,26750,26750,26800,26750,19
20250415,121300,1047984650,26800,26800,26800,26800,4
20250415,121200,1047877450,26800,26800,26800,26800,6
20250415,121100,1047716650,26800,26850,26850,26800,73
20250415,121000,1045758350,26800,26800,26850,26800,29
20250415,120900,1044980800,26850,26850,26850,26850,6
20250415,120800,1044819700,26850,26850,26850,26850,5
20250415,120700,1044685450,26850,26900,26900,26750,23
20250415,120600,1044068050,26850,26850,26850,26850,14
20250415,120500,1043692150,26900,26850,26900,26850,80
20250415,120400,1041543950,26850,26900,26900,26850,19
20250415,120300,1041033400,26800,26850,26850,26800,12
20250415,120200,1040711500,26850,26850,26850,26850,0
20250415,120100,1040711500,26850,26900,26900,26850,89
20250415,120000,1038321400,26900,26900,26900,26900,6
20250415,115900,1038160000,26850,26850,26850,26850,8
20250415,115800,1037945200,26900,26800,26900,26800,61
20250415,115700,1036307400,26850,26850,26850,26850,13
20250415,115600,1035958350,26850,26850,26850,26850,8
20250415,115500,1035743550,26850,26850,26850,26850,45
20250415,115400,1034535300,26850,26825,26850,26800,16
20250415,115300,1034106100,26850,26850,26850,26850,53
20250415,115200,1032683050,26850,26850,26850,26850,44
20250415,115100,1031501650,26850,26800,26850,26800,11
20250415,115000,1031206700,26850,26850,26850,26850,4
20250415,114900,1031099300,26800,26800,26800,26800,11
20250415,114800,1030804500,26800,26800,26800,26800,17
20250415,114700,1030348900,26850,26800,26850,26800,14
20250415,114600,1029973450,26800,26800,26800,26800,59
20250415,114500,1028392250,26800,26800,26800,26800,8
20250415,114400,1028177850,26700,26700,26700,26700,1
20250415,114300,1028151150,26800,26850,26850,26650,1376
20250415,114200,991392250,26850,26850,26850,26850,15
20250415,114100,990989500,26800,26800,26800,26800,10
20250415,114000,990721500,26850,26850,26850,26850,43
20250415,113900,989566950,26850,26800,26850,26800,32
20250415,113800,988709000,26800,26850,26850,26800,31
20250415,113700,987877950,26850,26800,26850,26800,117
20250415,113600,984740450,26850,26800,26850,26800,29
20250415,113500,983962900,26850,26800,26850,26800,16
20250415,113400,983533800,26850,26800,26850,26800,144
20250415,113300,979672500,26850,26850,26850,26850,3
20250415,113200,979591950,26850,26800,26850,26800,10
20250415,113100,979323750,26850,26850,26850,26850,44
20250415,113000,978142350,26850,26800,26850,26800,103
20250415,112900,975381800,26850,26850,26850,26850,6
20250415,112800,975220700,26800,26800,26800,26800,27
20250415,112700,974497100,26850,26800,26850,26800,14
20250415,112600,974121500,26800,26850,26850,26800,228
20250415,112500,968010850,26850,26850,26850,26850,40
20250415,112400,966936850,26850,26850,26850,26850,9
20250415,112300,966695200,26850,26850,26850,26850,285
20250415,112200,959042950,26850,26850,26850,26850,49
20250415,112100,957727300,26900,26800,26900,26800,6
20250415,112000,957566200,26850,26850,26850,26850,67
20250415,111900,955767250,26850,26850,26900,26850,62
20250415,111800,954100400,26850,26900,26900,26850,11
20250415,111700,953804900,26900,26850,26900,26850,7
20250415,111600,953616650,26900,26750,26900,26750,249
20250415,111500,946923300,26800,26850,26850,26800,30
20250415,111400,946118900,26800,26800,26800,26800,6
20250415,111300,945958100,26800,26850,26850,26800,8
20250415,111200,945743400,26850,26800,26850,26800,54
20250415,111100,944293900,26850,26800,26850,26800,208
20250415,111000,938719400,26800,26750,26800,26750,92
20250415,110900,936254400,26750,26700,26750,26700,75
20250415,110800,934248800,26700,26700,26700,26700,7
20250415,110700,934061900,26650,26750,26800,26650,300
20250415,110600,926065450,26750,26700,26750,26700,61
20250415,110500,924434600,26750,26750,26750,26750,5
20250415,110400,924300850,26700,26750,26750,26700,29
20250415,110300,923526250,26750,26700,26750,26700,50
20250415,110200,922189200,26750,26750,26750,26750,24
20250415,110100,921547200,26750,26750,26750,26750,18
20250415,110000,921065700,26750,26750,26750,26750,42
20250415,105900,919942200,26700,26700,26700,26700,17
20250415,105800,919488300,26750,26800,26800,26750,27
20250415,105700,918765000,26800,26750,26800,26650,949
20250415,105600,893417450,26700,26900,26900,26700,999
20250415,105500,866725100,26900,26950,26950,26900,10
20250415,105400,866456050,26900,26900,26900,26900,39
20250415,105300,865406950,26850,26850,26850,26850,9
20250415,105200,865165300,26900,26900,26900,26900,25
20250415,105100,864492800,26900,26900,26950,26900,46
20250415,105000,863253500,26900,26900,26900,26850,20
20250415,104900,862716000,26900,26900,26900,26900,143
20250415,104800,858869300,26950,26950,26950,26950,47
20250415,104700,857602650,26900,26900,26950,26900,15
20250415,104600,857198900,26900,26950,26950,26900,16
20250415,104500,856768150,26900,26850,26900,26850,14
20250415,104400,856391600,26900,26900,26900,26900,5
20250415,104300,856257100,26900,26900,26900,26900,7
20250415,104200,856068800,26950,26900,26950,26900,115
20250415,104100,852973450,26900,26900,26900,26900,6
20250415,104000,852812050,26850,26850,26850,26800,19
20250415,103900,852302300,26800,26900,26900,26800,148
20250415,103800,848326500,26900,26900,26900,26900,0
20250415,103700,848326500,26900,26850,26900,26850,56
20250415,103600,846822600,26850,26900,26900,26800,38
20250415,103500,845802750,26800,26800,26950,26800,596
20250415,103400,829754100,26800,26800,26800,26750,189
20250415,103300,824689350,26800,26750,26800,26600,1502
20250415,103200,784614600,26750,26750,26750,26750,15
20250415,103100,784213350,26750,26750,26750,26750,7
20250415,103000,784026100,26750,26750,26800,26750,107
20250415,102900,781161600,26750,26750,26750,26750,6
20250415,102800,781001100,26750,26750,26750,26750,11
20250415,102700,780706850,26800,26850,26850,26800,54
20250415,102600,779257600,26800,26750,26850,26750,133
20250415,102500,775696150,26750,26750,26750,26750,5
20250415,102400,775562400,26700,26700,26700,26700,9
20250415,102300,775322100,26700,26700,26700,26700,29
20250415,102200,774547800,26700,26700,26700,26700,14
20250415,102100,774174000,26700,26750,26750,26700,42
20250415,102000,773050600,26700,26750,26750,26700,11
20250415,101900,772756750,26700,26700,26700,26700,1
20250415,101800,772730050,26750,26750,26750,26750,50
20250415,101700,771392550,26750,26700,26750,26700,53
20250415,101600,769975350,26750,26750,26800,26750,6
20250415,101500,769814750,26750,26750,26800,26750,62
20250415,101400,768155150,26750,26650,26750,26600,210
20250415,101300,762555050,26600,26600,26600,26600,44
20250415,101200,761384650,26550,26550,26550,26500,223
20250415,101100,755464450,26500,26600,26600,26400,2289
20250415,101000,694937450,26600,26600,26600,26550,61
20250415,100900,693315700,26550,26550,26650,26550,139
20250415,100800,689624150,26550,26600,26650,26550,79
20250415,100700,687522650,26600,26550,26600,26550,27
20250415,100600,686805000,26550,26600,26700,26550,333
20250415,100500,677941050,26650,26650,26750,26600,171
20250415,100400,673384400,26700,26650,26900,26550,1022
20250415,100300,646112150,26650,26700,26700,26550,1810
20250415,100200,597875000,26850,26850,26850,26850,1
20250415,100100,597848150,26850,26800,26850,26800,11
20250415,100000,597553300,26800,26950,26950,26800,183
20250415,095900,592637800,26850,26900,26950,26850,113
20250415,095800,589596750,26950,26950,26950,26900,117
20250415,095700,586445050,26900,26900,26900,26900,190
20250415,095600,581334050,26900,26900,26900,26850,191
20250415,095500,576196450,26850,26850,26850,26800,167
20250415,095400,571712950,26850,26950,26950,26850,130
20250415,095300,568216200,26900,26950,26950,26900,130
20250415,095200,564716200,26850,26800,26950,26700,1891
20250415,095100,513849800,26800,26750,26800,26750,125
20250415,095000,510499850,26750,26700,26750,26700,153
20250415,094900,506408800,26700,26750,26750,26700,259
20250415,094800,499487600,26650,26750,26800,26650,455
20250415,094700,487343050,26750,26700,26750,26650,309
20250415,094600,479090050,26750,26700,26750,26700,201
20250415,094500,473716300,26700,26900,26900,26700,1937
20250415,094400,421950450,26900,26850,26900,26850,83
20250415,094300,419717900,26850,26850,26850,26850,110
20250415,094200,416764400,26850,26850,26900,26800,246
20250415,094100,410160900,26900,26950,26950,26850,117
20250415,094000,407013150,26850,26900,26950,26850,111
20250415,093900,404025750,26900,26850,26950,26850,554
20250415,093800,389115550,26850,26850,26900,26850,162
20250415,093700,384761200,26850,26800,26900,26800,232
20250415,093600,378532950,26850,26750,26850,26750,105
20250415,093500,375718150,26800,26800,26850,26800,80
20250415,093400,373572800,26800,26800,26850,26750,55
20250415,093300,372097500,26850,26850,26850,26800,120
20250415,093200,368877800,26850,26850,26850,26850,63
20250415,093100,367186250,26850,26800,26850,26800,67
20250415,093000,365389050,26800,26800,26800,26800,205
20250415,092900,359895050,26700,26800,26800,26700,85
20250415,092800,357617250,26800,26850,26850,26800,180
20250415,092700,352790000,26800,26700,26800,26700,66
20250415,092600,351021300,26800,26700,26800,26700,161
20250415,092500,346716100,26700,26700,26750,26650,125
20250415,092400,343377550,26750,26700,26750,26700,521
20250415,092300,329465000,26700,26650,26700,26600,225
20250415,092200,323467650,26650,26700,26800,26650,620
20250415,092100,306923900,26650,26650,26700,26600,758
20250415,092000,286692450,26650,26600,26650,26600,469
20250415,091900,274206900,26600,26500,26600,26500,338
20250415,091800,265239650,26450,26400,26450,26400,571
20250415,091700,250161200,26400,26400,26400,26400,16
20250415,091600,249738800,26400,26400,26400,26400,255
20250415,091500,243006800,26400,26400,26400,26400,3
20250415,091400,242927600,26400,26400,26450,26400,73
20250415,091300,240997050,26400,26400,26450,26400,54
20250415,091200,239571200,26450,26400,26450,26400,50
20250415,091100,238248950,26400,26400,26400,26400,0
20250415,091000,238248950,26400,26350,26400,26300,895
20250415,090900,214665450,26400,26450,26500,26350,289
20250415,090800,207032950,26450,26500,26500,26450,292
20250415,090700,199300450,26550,26550,26550,26550,223
20250415,090600,193379800,26600,26650,26650,26550,412
20250415,090500,182423900,26650,26800,26800,26550,1719
20250415,090400,136505050,26850,26850,26850,26800,196
20250415,090300,131247250,26850,27000,27000,26800,332
20250415,090200,122340200,27000,27000,27000,26900,630
20250415,090100,105341650,27000,26950,27000,26800,1073
20250415,090000,76406000,26950,27050,27200,26800,2826
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 192500 2786132275 28100 28100 28100 28100 3122
3 20250415 192400 2786132275 28100 28100 28100 28100 0
4 20250415 192300 2786132275 28100 28100 28100 28100 0
5 20250415 192200 2786132275 28100 28100 28100 28100 0
6 20250415 192100 2786132275 28100 28100 28100 28100 0
7 20250415 192000 2786132275 28100 28100 28100 28100 0
8 20250415 191900 2786132275 28100 28100 28100 28100 0
9 20250415 191800 2786132275 28100 28100 28100 28100 0
10 20250415 191700 2786132275 28100 28100 28100 28100 0
11 20250415 191600 2786132275 28100 28100 28100 28100 0
12 20250415 191500 2786132275 28100 28100 28100 28100 0
13 20250415 191400 2786132275 28100 28100 28100 28100 0
14 20250415 191300 2786132275 28100 28100 28100 28100 0
15 20250415 191200 2786132275 28100 28100 28100 28100 0
16 20250415 191100 2786132275 28100 28100 28100 28100 0
17 20250415 191000 2786132275 28100 28100 28100 28100 0
18 20250415 190900 2786132275 28100 28100 28100 28100 0
19 20250415 190800 2786132275 28100 28100 28100 28100 0
20 20250415 190700 2786132275 28100 28100 28100 28100 0
21 20250415 190600 2786132275 28100 28100 28100 28100 0
22 20250415 190500 2786132275 28100 28100 28100 28100 0
23 20250415 190400 2786132275 28100 28100 28100 28100 0
24 20250415 190300 2786132275 28100 28100 28100 28100 0
25 20250415 190200 2786132275 28100 28100 28100 28100 0
26 20250415 190100 2786132275 28100 28100 28100 28100 0
27 20250415 190000 2786132275 28100 28100 28100 28100 0
28 20250415 185900 2786132275 28100 28100 28100 28100 0
29 20250415 185800 2786132275 28100 28100 28100 28100 0
30 20250415 185700 2786132275 28100 28100 28100 28100 0
31 20250415 185600 2786132275 28100 28100 28100 28100 0
32 20250415 185500 2786132275 28100 28100 28100 28100 3122
33 20250415 185400 2786132275 28100 28100 28100 28100 0
34 20250415 185300 2786132275 28100 28100 28100 28100 0
35 20250415 185200 2786132275 28100 28100 28100 28100 0
36 20250415 185100 2786132275 28100 28100 28100 28100 0
37 20250415 185000 2786132275 28100 28100 28100 28100 0
38 20250415 184900 2786132275 28100 28100 28100 28100 0
39 20250415 184800 2786132275 28100 28100 28100 28100 0
40 20250415 184700 2786132275 28100 28100 28100 28100 0
41 20250415 184600 2786132275 28100 28100 28100 28100 0
42 20250415 184500 2786132275 28100 28100 28100 28100 0
43 20250415 184400 2786132275 28100 28100 28100 28100 0
44 20250415 184300 2786132275 28100 28100 28100 28100 0
45 20250415 184200 2786132275 28100 28100 28100 28100 0
46 20250415 184100 2786132275 28100 28100 28100 28100 0
47 20250415 184000 2786132275 28100 28100 28100 28100 0
48 20250415 183900 2786132275 28100 28100 28100 28100 0
49 20250415 183800 2786132275 28100 28100 28100 28100 0
50 20250415 183700 2786132275 28100 28100 28100 28100 0
51 20250415 183600 2786132275 28100 28100 28100 28100 0
52 20250415 183500 2786132275 28100 28100 28100 28100 0
53 20250415 183400 2786132275 28100 28100 28100 28100 0
54 20250415 183300 2786132275 28100 28100 28100 28100 0
55 20250415 183200 2786132275 28100 28100 28100 28100 0
56 20250415 183100 2786132275 28100 28100 28100 28100 0
57 20250415 183000 2786132275 28100 28100 28100 28100 0
58 20250415 182900 2786132275 28100 28100 28100 28100 0
59 20250415 182800 2786132275 28100 28100 28100 28100 0
60 20250415 182700 2786132275 28100 28100 28100 28100 0
61 20250415 182600 2786132275 28100 28100 28100 28100 0
62 20250415 182500 2786132275 28100 28100 28100 28100 3122
63 20250415 182400 2786132275 28100 28100 28100 28100 0
64 20250415 182300 2786132275 28100 28100 28100 28100 0
65 20250415 182200 2786132275 28100 28100 28100 28100 0
66 20250415 182100 2786132275 28100 28100 28100 28100 0
67 20250415 182000 2786132275 28100 28100 28100 28100 0
68 20250415 181900 2786132275 28100 28100 28100 28100 0
69 20250415 181800 2786132275 28100 28100 28100 28100 0
70 20250415 181700 2786132275 28100 28100 28100 28100 0
71 20250415 181600 2786132275 28100 28100 28100 28100 0
72 20250415 181500 2786132275 28100 28100 28100 28100 0
73 20250415 181400 2786132275 28100 28100 28100 28100 0
74 20250415 181300 2786132275 28100 28100 28100 28100 0
75 20250415 181200 2786132275 28100 28100 28100 28100 0
76 20250415 181100 2786132275 28100 28100 28100 28100 0
77 20250415 181000 2786132275 28100 28100 28100 28100 0
78 20250415 180900 2786132275 28100 28100 28100 28100 0
79 20250415 180800 2786132275 28100 28100 28100 28100 0
80 20250415 180700 2786132275 28100 28100 28100 28100 0
81 20250415 180600 2786132275 28100 28100 28100 28100 0
82 20250415 180500 2786132275 28100 28100 28100 28100 0
83 20250415 180400 2786132275 28100 28100 28100 28100 0
84 20250415 180300 2786132275 28100 28100 28100 28100 0
85 20250415 180200 2786132275 28100 28100 28100 28100 0
86 20250415 180100 2786132275 28100 28100 28100 28100 0
87 20250415 180000 2786132275 28100 28100 28100 28100 0
88 20250415 175900 2786132275 28100 28100 28100 28100 0
89 20250415 175800 2786132275 28100 28100 28100 28100 0
90 20250415 175700 2786132275 28100 28100 28100 28100 0
91 20250415 175600 2786132275 28100 28100 28100 28100 0
92 20250415 175500 2786132275 28100 28100 28100 28100 3122
93 20250415 175400 2786132275 28100 28100 28100 28100 0
94 20250415 175300 2786132275 28100 28100 28100 28100 0
95 20250415 175200 2786132275 28100 28100 28100 28100 0
96 20250415 175100 2786132275 28100 28100 28100 28100 0
97 20250415 175000 2786132275 28100 28100 28100 28100 0
98 20250415 174900 2786132275 28100 28100 28100 28100 0
99 20250415 174800 2786132275 28100 28100 28100 28100 0
100 20250415 174700 2786132275 28100 28100 28100 28100 0
101 20250415 174600 2786132275 28100 28100 28100 28100 0
102 20250415 174500 2786132275 28100 28100 28100 28100 0
103 20250415 174400 2786132275 28100 28100 28100 28100 0
104 20250415 174300 2786132275 28100 28100 28100 28100 0
105 20250415 174200 2786132275 28100 28100 28100 28100 0
106 20250415 174100 2786132275 28100 28100 28100 28100 0
107 20250415 174000 2786132275 28100 28100 28100 28100 0
108 20250415 173900 2786132275 28100 28100 28100 28100 0
109 20250415 173800 2786132275 28100 28100 28100 28100 0
110 20250415 173700 2786132275 28100 28100 28100 28100 0
111 20250415 173600 2786132275 28100 28100 28100 28100 0
112 20250415 173500 2786132275 28100 28100 28100 28100 0
113 20250415 173400 2786132275 28100 28100 28100 28100 0
114 20250415 173300 2786132275 28100 28100 28100 28100 0
115 20250415 173200 2786132275 28100 28100 28100 28100 0
116 20250415 173100 2786132275 28100 28100 28100 28100 0
117 20250415 173000 2786132275 28100 28100 28100 28100 0
118 20250415 172900 2786132275 28100 28100 28100 28100 0
119 20250415 172800 2786132275 28100 28100 28100 28100 0
120 20250415 172700 2786132275 28100 28100 28100 28100 0
121 20250415 172600 2786132275 28100 28100 28100 28100 0
122 20250415 172500 2786132275 28100 28100 28100 28100 3122
123 20250415 172400 2786132275 28100 28100 28100 28100 0
124 20250415 172300 2786132275 28100 28100 28100 28100 0
125 20250415 172200 2786132275 28100 28100 28100 28100 0
126 20250415 172100 2786132275 28100 28100 28100 28100 0
127 20250415 172000 2786132275 28100 28100 28100 28100 0
128 20250415 171900 2786132275 28100 28100 28100 28100 0
129 20250415 171800 2786132275 28100 28100 28100 28100 0
130 20250415 171700 2786132275 28100 28100 28100 28100 0
131 20250415 171600 2786132275 28100 28100 28100 28100 0
132 20250415 171500 2786132275 28100 28100 28100 28100 0
133 20250415 171400 2786132275 28100 28100 28100 28100 0
134 20250415 171300 2786132275 28100 28100 28100 28100 0
135 20250415 171200 2786132275 28100 28100 28100 28100 0
136 20250415 171100 2786132275 28100 28100 28100 28100 0
137 20250415 171000 2786132275 28100 28100 28100 28100 0
138 20250415 170900 2786132275 28100 28100 28100 28100 0
139 20250415 170800 2786132275 28100 28100 28100 28100 0
140 20250415 170700 2786132275 28100 28100 28100 28100 0
141 20250415 170600 2786132275 28100 28100 28100 28100 0
142 20250415 170500 2786132275 28100 28100 28100 28100 0
143 20250415 170400 2786132275 28100 28100 28100 28100 0
144 20250415 170300 2786132275 28100 28100 28100 28100 0
145 20250415 170200 2786132275 28100 28100 28100 28100 0
146 20250415 170100 2786132275 28100 28100 28100 28100 0
147 20250415 170000 2786132275 28100 28100 28100 28100 0
148 20250415 165900 2786132275 28100 28100 28100 28100 0
149 20250415 165800 2786132275 28100 28100 28100 28100 0
150 20250415 165700 2786132275 28100 28100 28100 28100 0
151 20250415 165600 2786132275 28100 28100 28100 28100 0
152 20250415 165500 2786132275 28100 28100 28100 28100 3122
153 20250415 165400 2786132275 28100 28100 28100 28100 0
154 20250415 165300 2786132275 28100 28100 28100 28100 0
155 20250415 165200 2786132275 28100 28100 28100 28100 0
156 20250415 165100 2786132275 28100 28100 28100 28100 0
157 20250415 165000 2786132275 28100 28100 28100 28100 0
158 20250415 164900 2786132275 28100 28100 28100 28100 0
159 20250415 164800 2786132275 28100 28100 28100 28100 0
160 20250415 164700 2786132275 28100 28100 28100 28100 0
161 20250415 164600 2786132275 28100 28100 28100 28100 0
162 20250415 164500 2786132275 28100 28100 28100 28100 0
163 20250415 164400 2786132275 28100 28100 28100 28100 0
164 20250415 164300 2786132275 28100 28100 28100 28100 0
165 20250415 164200 2786132275 28100 28100 28100 28100 0
166 20250415 164100 2786132275 28100 28100 28100 28100 0
167 20250415 164000 2786132275 28100 28100 28100 28100 0
168 20250415 163900 2786132275 28100 28100 28100 28100 0
169 20250415 163800 2786132275 28100 28100 28100 28100 0
170 20250415 163700 2786132275 28100 28100 28100 28100 0
171 20250415 163600 2786132275 28100 28100 28100 28100 0
172 20250415 163500 2786132275 28100 28100 28100 28100 0
173 20250415 163400 2786132275 28100 28100 28100 28100 0
174 20250415 163300 2786132275 28100 28100 28100 28100 0
175 20250415 163200 2786132275 28100 28100 28100 28100 0
176 20250415 163100 2786132275 28100 28100 28100 28100 0
177 20250415 163000 2786132275 28100 28100 28100 28100 0
178 20250415 162900 2786132275 28100 28100 28100 28100 0
179 20250415 162800 2786132275 28100 28100 28100 28100 0
180 20250415 162700 2786132275 28100 28100 28100 28100 0
181 20250415 162600 2786132275 28100 28100 28100 28100 0
182 20250415 162500 2786132275 28100 28100 28100 28100 3122
183 20250415 162400 2786132275 28100 28100 28100 28100 0
184 20250415 162300 2786132275 28100 28100 28100 28100 0
185 20250415 162200 2786132275 28100 28100 28100 28100 0
186 20250415 162100 2786132275 28100 28100 28100 28100 0
187 20250415 162000 2786132275 28100 28100 28100 28100 0
188 20250415 161900 2786132275 28100 28100 28100 28100 0
189 20250415 161800 2786132275 28100 28100 28100 28100 0
190 20250415 161700 2786132275 28100 28100 28100 28100 0
191 20250415 161600 2786132275 28100 28100 28100 28100 0
192 20250415 161500 2786132275 28100 28100 28100 28100 0
193 20250415 161400 2786132275 28100 28100 28100 28100 0
194 20250415 161300 2786132275 28100 28100 28100 28100 0
195 20250415 161200 2786132275 28100 28100 28100 28100 0
196 20250415 161100 2786132275 28100 28100 28100 28100 0
197 20250415 161000 2786132275 28100 28100 28100 28100 0
198 20250415 160900 2786132275 28100 28100 28100 28100 0
199 20250415 160800 2786132275 28100 28100 28100 28100 0
200 20250415 160700 2786132275 28100 28100 28100 28100 0
201 20250415 160600 2786132275 28100 28100 28100 28100 0
202 20250415 160500 2786132275 28100 28100 28100 28100 0
203 20250415 160400 2786132275 28100 28100 28100 28100 0
204 20250415 160300 2786132275 28100 28100 28100 28100 0
205 20250415 160200 2786132275 28100 28100 28100 28100 0
206 20250415 160100 2786132275 28100 28100 28100 28100 0
207 20250415 160000 2786132275 28100 28100 28100 28100 0
208 20250415 155900 2786132275 28100 28100 28100 28100 0
209 20250415 155800 2786132275 28100 28100 28100 28100 0
210 20250415 155700 2786132275 28100 28100 28100 28100 0
211 20250415 155600 2786132275 28100 28100 28100 28100 0
212 20250415 155500 2786132275 28100 28100 28100 28100 3122
213 20250415 155400 2786132275 28100 28100 28100 28100 0
214 20250415 155300 2786132275 28100 28100 28100 28100 0
215 20250415 155200 2786132275 28100 28100 28100 28100 0
216 20250415 155100 2786132275 28100 28100 28100 28100 0
217 20250415 155000 2786132275 28100 28100 28100 28100 0
218 20250415 154900 2786132275 28100 28100 28100 28100 0
219 20250415 154800 2786132275 28100 28100 28100 28100 0
220 20250415 154700 2786132275 28100 28100 28100 28100 0
221 20250415 154600 2786132275 28100 28100 28100 28100 0
222 20250415 154500 2786132275 28100 28100 28100 28100 0
223 20250415 154400 2786132275 28100 28100 28100 28100 0
224 20250415 154300 2786132275 28100 28100 28100 28100 0
225 20250415 154200 2786132275 28100 28100 28100 28100 0
226 20250415 154100 2786132275 28100 28100 28100 28100 0
227 20250415 154000 2786132275 28100 28100 28100 28100 0
228 20250415 153900 2786132275 28100 28100 28100 28100 0
229 20250415 153800 2786132275 28100 28100 28100 28100 0
230 20250415 153700 2786132275 28100 28100 28100 28100 0
231 20250415 153600 2786132275 28100 28100 28100 28100 0
232 20250415 153500 2786132275 28100 28100 28100 28100 0
233 20250415 153400 2786132275 28100 28100 28100 28100 0
234 20250415 153300 2786132275 28100 28100 28100 28100 0
235 20250415 153200 2786132275 28100 28100 28100 28100 0
236 20250415 153100 2786132275 28100 28100 28100 28100 0
237 20250415 153000 2786132275 28100 28100 28100 28100 3122
238 20250415 152900 2698404075 28050 28050 28050 28050 0
239 20250415 152800 2698404075 28050 28050 28050 28050 0
240 20250415 152700 2698404075 28050 28050 28050 28050 0
241 20250415 152600 2698404075 28050 28050 28050 28050 0
242 20250415 152500 2698404075 28050 28050 28050 28050 0
243 20250415 152400 2698404075 28050 28050 28050 28050 0
244 20250415 152300 2698404075 28050 28050 28050 28050 0
245 20250415 152200 2698404075 28050 28050 28050 28050 0
246 20250415 152100 2698404075 28050 28050 28050 28050 0
247 20250415 152000 2698404075 28050 28050 28050 28050 0
248 20250415 151900 2698404075 28050 28000 28050 28000 161
249 20250415 151800 2693891025 28000 28000 28000 28000 36
250 20250415 151700 2692883025 28050 28100 28100 28050 386
251 20250415 151600 2682052025 28050 28050 28050 28050 93
252 20250415 151500 2679443375 28050 28050 28100 28000 512
253 20250415 151400 2665081475 28050 28050 28100 28000 148
254 20250415 151300 2660930525 28050 28050 28050 28000 181
255 20250415 151200 2655858775 28050 28000 28050 28000 102
256 20250415 151100 2652998475 28050 28000 28050 28000 622
257 20250415 151000 2635552525 28000 28000 28050 28000 247
258 20250415 150900 2628632975 28000 28000 28000 28000 526
259 20250415 150800 2613904975 28050 28000 28050 28000 154
260 20250415 150700 2609587375 28050 28000 28050 28000 162
261 20250415 150600 2605047675 28050 28000 28050 28000 314
262 20250415 150500 2596252125 28050 28000 28050 28000 439
263 20250415 150400 2583953075 28000 28050 28100 28000 180
264 20250415 150300 2578902825 28050 28100 28100 28050 310
265 20250415 150200 2570200025 28050 28100 28100 28050 298
266 20250415 150100 2561833675 28050 28100 28150 28050 185
267 20250415 150000 2556634125 28100 28150 28150 28000 702
268 20250415 145900 2536949875 28100 28100 28150 28050 956
269 20250415 145800 2510084125 28000 28200 28250 28000 1229
270 20250415 145700 2475515875 28200 28000 28200 27900 947
271 20250415 145600 2448920275 27900 27950 28050 27900 409
272 20250415 145500 2437481375 28000 28000 28050 27950 109
273 20250415 145400 2434426225 27950 28050 28050 27950 99
274 20250415 145300 2431650625 28000 28100 28100 28000 208
275 20250415 145200 2425811975 28050 28050 28100 28050 173
276 20250415 145100 2420955275 28100 28100 28100 28100 247
277 20250415 145000 2414014575 28100 28100 28200 28100 383
278 20250415 144900 2403230675 28050 28150 28200 28050 266
279 20250415 144800 2395739575 28150 28100 28150 28050 195
280 20250415 144700 2390250575 28050 28100 28200 28050 1668
281 20250415 144600 2343249975 28150 28050 28200 28050 468
282 20250415 144500 2330065275 28200 28200 28200 28100 711
283 20250415 144400 2310057625 28150 27900 28200 27850 4012
284 20250415 144300 2197404275 27900 27850 27900 27850 118
285 20250415 144200 2194112225 27850 27950 27950 27850 290
286 20250415 144100 2186017525 27950 27900 28050 27900 482
287 20250415 144000 2172545225 27900 27900 27900 27800 181
288 20250415 143900 2167500125 27900 27950 27950 27850 108
289 20250415 143800 2164483625 27900 27850 27900 27850 68
290 20250415 143700 2162589125 27950 27900 28050 27900 3501
291 20250415 143600 2064573825 27900 27900 27900 27850 154
292 20250415 143500 2060278750 27850 27875 27900 27800 132
293 20250415 143400 2056597825 27900 27800 27950 27800 4240
294 20250415 143300 1938225975 27800 27700 27800 27700 2083
295 20250415 143200 1880407125 27700 27700 27700 27600 280
296 20250415 143100 1872665725 27700 27650 27700 27650 250
297 20250415 143000 1865742725 27650 27600 27650 27600 263
298 20250415 142900 1858476175 27650 27650 27650 27600 193
299 20250415 142800 1853142125 27650 27650 27650 27550 327
300 20250415 142700 1844104825 27600 27650 27650 27600 646
301 20250415 142600 1826267125 27650 27650 27650 27600 245
302 20250415 142500 1819493975 27600 27600 27650 27600 285
303 20250415 142400 1811615175 27550 27650 27650 27550 231
304 20250415 142300 1805233700 27550 27450 27650 27450 615
305 20250415 142200 1788277600 27550 27500 27550 27500 315
306 20250415 142100 1779601100 27500 27500 27500 27400 121
307 20250415 142000 1776278050 27450 27500 27550 27450 278
308 20250415 141900 1768632450 27500 27500 27500 27500 149
309 20250415 141800 1764534950 27450 27500 27500 27450 126
310 20250415 141700 1761072350 27500 27500 27550 27450 233
311 20250415 141600 1754660950 27450 27450 27500 27400 363
312 20250415 141500 1744701900 27500 27500 27550 27500 124
313 20250415 141400 1741285950 27550 27550 27550 27500 91
314 20250415 141300 1738779200 27550 27550 27550 27500 184
315 20250415 141200 1733710300 27500 27500 27500 27500 9
316 20250415 141100 1733462800 27500 27500 27550 27500 79
317 20250415 141000 1731288000 27450 27450 27500 27450 123
318 20250415 140900 1727906150 27450 27450 27450 27450 71
319 20250415 140800 1725957200 27450 27500 27500 27450 252
320 20250415 140700 1719031100 27500 27450 27500 27450 20
321 20250415 140600 1718481850 27500 27450 27500 27400 161
322 20250415 140500 1714058400 27450 27450 27450 27400 92
323 20250415 140400 1711533050 27450 27450 27500 27450 146
324 20250415 140300 1707521800 27400 27350 27400 27300 218
325 20250415 140200 1701555800 27400 27450 27450 27400 341
326 20250415 140100 1692208700 27450 27500 27500 27400 920
327 20250415 140000 1666971150 27600 27550 27600 27500 48
328 20250415 135900 1665647800 27550 27550 27550 27500 197
329 20250415 135800 1660221550 27550 27550 27600 27450 255
330 20250415 135700 1653199400 27500 27500 27550 27450 163
331 20250415 135600 1648710800 27550 27550 27600 27500 253
332 20250415 135500 1641738600 27500 27500 27550 27500 202
333 20250415 135400 1636178950 27500 27500 27500 27450 180
334 20250415 135300 1631230400 27500 27500 27550 27450 292
335 20250415 135200 1623204450 27500 27500 27550 27450 114
336 20250415 135100 1620069750 27500 27400 27500 27400 293
337 20250415 135000 1612021850 27400 27450 27450 27400 321
338 20250415 134900 1603226000 27350 27400 27450 27350 133
339 20250415 134800 1599578800 27400 27400 27450 27400 112
340 20250415 134700 1596506200 27450 27350 27450 27350 130
341 20250415 134600 1592943300 27400 27500 27500 27400 224
342 20250415 134500 1586795950 27500 27450 27500 27400 2369
343 20250415 134400 1521655200 27400 27450 27450 27400 5
344 20250415 134300 1521518050 27450 27400 27450 27350 119
345 20250415 134200 1518253700 27350 27450 27450 27350 174
346 20250415 134100 1513481950 27350 27400 27500 27350 494
347 20250415 134000 1499940700 27300 27300 27350 27250 186
348 20250415 133900 1494861650 27300 27300 27300 27250 208
349 20250415 133800 1489183450 27300 27300 27300 27300 245
350 20250415 133700 1482494950 27250 27200 27300 27200 289
351 20250415 133600 1474620250 27200 27150 27200 27150 48
352 20250415 133500 1473315150 27150 27200 27200 27150 88
353 20250415 133400 1470922000 27250 27200 27250 27150 97
354 20250415 133300 1468283650 27200 27150 27200 27150 114
355 20250415 133200 1465185000 27150 27150 27200 27150 356
356 20250415 133100 1455508150 27100 27050 27250 27050 844
357 20250415 133000 1432587150 27050 27100 27100 27000 259
358 20250415 132900 1425575850 27050 27100 27100 27000 196
359 20250415 132800 1420270550 27100 27100 27100 27050 336
360 20250415 132700 1411172750 27100 27050 27100 27050 883
361 20250415 132600 1387255400 27050 27050 27050 27050 80
362 20250415 132500 1385091400 27050 27000 27050 26950 268
363 20250415 132400 1377858300 27000 27000 27000 26950 100
364 20250415 132300 1375158600 27000 26950 27000 26950 85
365 20250415 132200 1372867700 26950 26950 26950 26950 8
366 20250415 132100 1372652100 26950 26950 26950 26900 67
367 20250415 132000 1370849050 26950 26950 26950 26950 7
368 20250415 131900 1370660400 26950 26950 26950 26900 95
369 20250415 131800 1368104100 26950 26950 26950 26950 46
370 20250415 131700 1366864400 26950 26950 26950 26950 37
371 20250415 131600 1365867250 26950 26950 26950 26950 9
372 20250415 131500 1365624700 26900 26950 26950 26900 15
373 20250415 131400 1365220550 26950 26950 26950 26950 13
374 20250415 131300 1364870200 27000 26900 27000 26850 165
375 20250415 131200 1360438300 26900 27000 27000 26900 48
376 20250415 131100 1359144800 26900 26900 26900 26900 11
377 20250415 131000 1358848900 27000 26950 27000 26950 22
378 20250415 130900 1358255650 26950 26850 26950 26850 1053
379 20250415 130800 1329929950 26900 26900 26900 26900 21
380 20250415 130700 1329365050 26900 26850 26900 26850 9
381 20250415 130600 1329123250 26850 26900 26900 26850 47
382 20250415 130500 1327859100 26850 26900 26900 26850 11
383 20250415 130400 1327563500 26900 26900 26900 26900 4
384 20250415 130300 1327455900 26900 26850 26900 26850 49
385 20250415 130200 1326140000 26900 26900 26900 26800 30
386 20250415 130100 1325335400 26850 26900 26900 26850 16
387 20250415 130000 1324905450 26850 26900 26900 26850 65
388 20250415 125900 1323158250 26900 26900 26900 26900 79
389 20250415 125800 1321033150 26900 26900 26950 26900 72
390 20250415 125700 1319095950 26950 26950 26950 26950 6
391 20250415 125600 1318934250 26950 26900 26950 26900 45
392 20250415 125500 1317721850 26950 26900 26950 26900 58
393 20250415 125400 1316161250 26950 26950 27000 26950 108
394 20250415 125300 1313250450 26950 26950 26950 26950 56
395 20250415 125200 1311741250 27050 26950 27100 26900 6569
396 20250415 125100 1134383350 26950 26900 26950 26850 1054
397 20250415 125000 1105990400 26850 26900 26900 26850 851
398 20250415 124900 1083107850 26850 26900 26900 26850 23
399 20250415 124800 1082490150 26900 26900 26900 26900 106
400 20250415 124700 1079638750 26850 26850 26850 26850 86
401 20250415 124600 1077329650 26800 26800 26850 26800 94
402 20250415 124500 1074808200 26850 26850 26850 26850 6
403 20250415 124400 1074647100 26800 26800 26800 26800 158
404 20250415 124300 1070412700 26800 26800 26800 26750 14
405 20250415 124200 1070037850 26800 26800 26800 26800 2
406 20250415 124100 1069984250 26800 26850 26850 26800 83
407 20250415 124000 1067757700 26800 26800 26850 26800 24
408 20250415 123900 1067114250 26800 26800 26800 26800 64
409 20250415 123800 1065399050 26800 26750 26800 26750 7
410 20250415 123700 1065211750 26800 26800 26800 26800 7
411 20250415 123600 1065024150 26750 26800 26800 26750 34
412 20250415 123500 1064114350 26800 26800 26800 26800 39
413 20250415 123400 1063069150 26800 26800 26800 26750 15
414 20250415 123300 1062667450 26750 26750 26800 26750 17
415 20250415 123200 1062212400 26750 26800 26800 26700 76
416 20250415 123100 1060180750 26750 26800 26800 26750 23
417 20250415 123000 1059565000 26800 26800 26850 26800 34
418 20250415 122900 1058653550 26800 26850 26850 26800 14
419 20250415 122800 1058278150 26850 26850 26850 26850 3
420 20250415 122700 1058197600 26800 26800 26800 26750 126
421 20250415 122600 1054824050 26850 26850 26850 26850 42
422 20250415 122500 1053696350 26800 26850 26850 26800 16
423 20250415 122400 1053267150 26800 26800 26800 26800 6
424 20250415 122300 1053106350 26800 26800 26850 26800 20
425 20250415 122200 1052570150 26800 26850 26850 26800 41
426 20250415 122100 1051470950 26800 26850 26850 26800 7
427 20250415 122000 1051283100 26800 26850 26850 26800 47
428 20250415 121900 1050021550 26850 26850 26850 26800 12
429 20250415 121800 1049699450 26850 26850 26850 26850 6
430 20250415 121700 1049538350 26800 26800 26800 26800 27
431 20250415 121600 1048814750 26800 26800 26800 26800 8
432 20250415 121500 1048600350 26800 26800 26800 26800 4
433 20250415 121400 1048493150 26750 26750 26800 26750 19
434 20250415 121300 1047984650 26800 26800 26800 26800 4
435 20250415 121200 1047877450 26800 26800 26800 26800 6
436 20250415 121100 1047716650 26800 26850 26850 26800 73
437 20250415 121000 1045758350 26800 26800 26850 26800 29
438 20250415 120900 1044980800 26850 26850 26850 26850 6
439 20250415 120800 1044819700 26850 26850 26850 26850 5
440 20250415 120700 1044685450 26850 26900 26900 26750 23
441 20250415 120600 1044068050 26850 26850 26850 26850 14
442 20250415 120500 1043692150 26900 26850 26900 26850 80
443 20250415 120400 1041543950 26850 26900 26900 26850 19
444 20250415 120300 1041033400 26800 26850 26850 26800 12
445 20250415 120200 1040711500 26850 26850 26850 26850 0
446 20250415 120100 1040711500 26850 26900 26900 26850 89
447 20250415 120000 1038321400 26900 26900 26900 26900 6
448 20250415 115900 1038160000 26850 26850 26850 26850 8
449 20250415 115800 1037945200 26900 26800 26900 26800 61
450 20250415 115700 1036307400 26850 26850 26850 26850 13
451 20250415 115600 1035958350 26850 26850 26850 26850 8
452 20250415 115500 1035743550 26850 26850 26850 26850 45
453 20250415 115400 1034535300 26850 26825 26850 26800 16
454 20250415 115300 1034106100 26850 26850 26850 26850 53
455 20250415 115200 1032683050 26850 26850 26850 26850 44
456 20250415 115100 1031501650 26850 26800 26850 26800 11
457 20250415 115000 1031206700 26850 26850 26850 26850 4
458 20250415 114900 1031099300 26800 26800 26800 26800 11
459 20250415 114800 1030804500 26800 26800 26800 26800 17
460 20250415 114700 1030348900 26850 26800 26850 26800 14
461 20250415 114600 1029973450 26800 26800 26800 26800 59
462 20250415 114500 1028392250 26800 26800 26800 26800 8
463 20250415 114400 1028177850 26700 26700 26700 26700 1
464 20250415 114300 1028151150 26800 26850 26850 26650 1376
465 20250415 114200 991392250 26850 26850 26850 26850 15
466 20250415 114100 990989500 26800 26800 26800 26800 10
467 20250415 114000 990721500 26850 26850 26850 26850 43
468 20250415 113900 989566950 26850 26800 26850 26800 32
469 20250415 113800 988709000 26800 26850 26850 26800 31
470 20250415 113700 987877950 26850 26800 26850 26800 117
471 20250415 113600 984740450 26850 26800 26850 26800 29
472 20250415 113500 983962900 26850 26800 26850 26800 16
473 20250415 113400 983533800 26850 26800 26850 26800 144
474 20250415 113300 979672500 26850 26850 26850 26850 3
475 20250415 113200 979591950 26850 26800 26850 26800 10
476 20250415 113100 979323750 26850 26850 26850 26850 44
477 20250415 113000 978142350 26850 26800 26850 26800 103
478 20250415 112900 975381800 26850 26850 26850 26850 6
479 20250415 112800 975220700 26800 26800 26800 26800 27
480 20250415 112700 974497100 26850 26800 26850 26800 14
481 20250415 112600 974121500 26800 26850 26850 26800 228
482 20250415 112500 968010850 26850 26850 26850 26850 40
483 20250415 112400 966936850 26850 26850 26850 26850 9
484 20250415 112300 966695200 26850 26850 26850 26850 285
485 20250415 112200 959042950 26850 26850 26850 26850 49
486 20250415 112100 957727300 26900 26800 26900 26800 6
487 20250415 112000 957566200 26850 26850 26850 26850 67
488 20250415 111900 955767250 26850 26850 26900 26850 62
489 20250415 111800 954100400 26850 26900 26900 26850 11
490 20250415 111700 953804900 26900 26850 26900 26850 7
491 20250415 111600 953616650 26900 26750 26900 26750 249
492 20250415 111500 946923300 26800 26850 26850 26800 30
493 20250415 111400 946118900 26800 26800 26800 26800 6
494 20250415 111300 945958100 26800 26850 26850 26800 8
495 20250415 111200 945743400 26850 26800 26850 26800 54
496 20250415 111100 944293900 26850 26800 26850 26800 208
497 20250415 111000 938719400 26800 26750 26800 26750 92
498 20250415 110900 936254400 26750 26700 26750 26700 75
499 20250415 110800 934248800 26700 26700 26700 26700 7
500 20250415 110700 934061900 26650 26750 26800 26650 300
501 20250415 110600 926065450 26750 26700 26750 26700 61
502 20250415 110500 924434600 26750 26750 26750 26750 5
503 20250415 110400 924300850 26700 26750 26750 26700 29
504 20250415 110300 923526250 26750 26700 26750 26700 50
505 20250415 110200 922189200 26750 26750 26750 26750 24
506 20250415 110100 921547200 26750 26750 26750 26750 18
507 20250415 110000 921065700 26750 26750 26750 26750 42
508 20250415 105900 919942200 26700 26700 26700 26700 17
509 20250415 105800 919488300 26750 26800 26800 26750 27
510 20250415 105700 918765000 26800 26750 26800 26650 949
511 20250415 105600 893417450 26700 26900 26900 26700 999
512 20250415 105500 866725100 26900 26950 26950 26900 10
513 20250415 105400 866456050 26900 26900 26900 26900 39
514 20250415 105300 865406950 26850 26850 26850 26850 9
515 20250415 105200 865165300 26900 26900 26900 26900 25
516 20250415 105100 864492800 26900 26900 26950 26900 46
517 20250415 105000 863253500 26900 26900 26900 26850 20
518 20250415 104900 862716000 26900 26900 26900 26900 143
519 20250415 104800 858869300 26950 26950 26950 26950 47
520 20250415 104700 857602650 26900 26900 26950 26900 15
521 20250415 104600 857198900 26900 26950 26950 26900 16
522 20250415 104500 856768150 26900 26850 26900 26850 14
523 20250415 104400 856391600 26900 26900 26900 26900 5
524 20250415 104300 856257100 26900 26900 26900 26900 7
525 20250415 104200 856068800 26950 26900 26950 26900 115
526 20250415 104100 852973450 26900 26900 26900 26900 6
527 20250415 104000 852812050 26850 26850 26850 26800 19
528 20250415 103900 852302300 26800 26900 26900 26800 148
529 20250415 103800 848326500 26900 26900 26900 26900 0
530 20250415 103700 848326500 26900 26850 26900 26850 56
531 20250415 103600 846822600 26850 26900 26900 26800 38
532 20250415 103500 845802750 26800 26800 26950 26800 596
533 20250415 103400 829754100 26800 26800 26800 26750 189
534 20250415 103300 824689350 26800 26750 26800 26600 1502
535 20250415 103200 784614600 26750 26750 26750 26750 15
536 20250415 103100 784213350 26750 26750 26750 26750 7
537 20250415 103000 784026100 26750 26750 26800 26750 107
538 20250415 102900 781161600 26750 26750 26750 26750 6
539 20250415 102800 781001100 26750 26750 26750 26750 11
540 20250415 102700 780706850 26800 26850 26850 26800 54
541 20250415 102600 779257600 26800 26750 26850 26750 133
542 20250415 102500 775696150 26750 26750 26750 26750 5
543 20250415 102400 775562400 26700 26700 26700 26700 9
544 20250415 102300 775322100 26700 26700 26700 26700 29
545 20250415 102200 774547800 26700 26700 26700 26700 14
546 20250415 102100 774174000 26700 26750 26750 26700 42
547 20250415 102000 773050600 26700 26750 26750 26700 11
548 20250415 101900 772756750 26700 26700 26700 26700 1
549 20250415 101800 772730050 26750 26750 26750 26750 50
550 20250415 101700 771392550 26750 26700 26750 26700 53
551 20250415 101600 769975350 26750 26750 26800 26750 6
552 20250415 101500 769814750 26750 26750 26800 26750 62
553 20250415 101400 768155150 26750 26650 26750 26600 210
554 20250415 101300 762555050 26600 26600 26600 26600 44
555 20250415 101200 761384650 26550 26550 26550 26500 223
556 20250415 101100 755464450 26500 26600 26600 26400 2289
557 20250415 101000 694937450 26600 26600 26600 26550 61
558 20250415 100900 693315700 26550 26550 26650 26550 139
559 20250415 100800 689624150 26550 26600 26650 26550 79
560 20250415 100700 687522650 26600 26550 26600 26550 27
561 20250415 100600 686805000 26550 26600 26700 26550 333
562 20250415 100500 677941050 26650 26650 26750 26600 171
563 20250415 100400 673384400 26700 26650 26900 26550 1022
564 20250415 100300 646112150 26650 26700 26700 26550 1810
565 20250415 100200 597875000 26850 26850 26850 26850 1
566 20250415 100100 597848150 26850 26800 26850 26800 11
567 20250415 100000 597553300 26800 26950 26950 26800 183
568 20250415 095900 592637800 26850 26900 26950 26850 113
569 20250415 095800 589596750 26950 26950 26950 26900 117
570 20250415 095700 586445050 26900 26900 26900 26900 190
571 20250415 095600 581334050 26900 26900 26900 26850 191
572 20250415 095500 576196450 26850 26850 26850 26800 167
573 20250415 095400 571712950 26850 26950 26950 26850 130
574 20250415 095300 568216200 26900 26950 26950 26900 130
575 20250415 095200 564716200 26850 26800 26950 26700 1891
576 20250415 095100 513849800 26800 26750 26800 26750 125
577 20250415 095000 510499850 26750 26700 26750 26700 153
578 20250415 094900 506408800 26700 26750 26750 26700 259
579 20250415 094800 499487600 26650 26750 26800 26650 455
580 20250415 094700 487343050 26750 26700 26750 26650 309
581 20250415 094600 479090050 26750 26700 26750 26700 201
582 20250415 094500 473716300 26700 26900 26900 26700 1937
583 20250415 094400 421950450 26900 26850 26900 26850 83
584 20250415 094300 419717900 26850 26850 26850 26850 110
585 20250415 094200 416764400 26850 26850 26900 26800 246
586 20250415 094100 410160900 26900 26950 26950 26850 117
587 20250415 094000 407013150 26850 26900 26950 26850 111
588 20250415 093900 404025750 26900 26850 26950 26850 554
589 20250415 093800 389115550 26850 26850 26900 26850 162
590 20250415 093700 384761200 26850 26800 26900 26800 232
591 20250415 093600 378532950 26850 26750 26850 26750 105
592 20250415 093500 375718150 26800 26800 26850 26800 80
593 20250415 093400 373572800 26800 26800 26850 26750 55
594 20250415 093300 372097500 26850 26850 26850 26800 120
595 20250415 093200 368877800 26850 26850 26850 26850 63
596 20250415 093100 367186250 26850 26800 26850 26800 67
597 20250415 093000 365389050 26800 26800 26800 26800 205
598 20250415 092900 359895050 26700 26800 26800 26700 85
599 20250415 092800 357617250 26800 26850 26850 26800 180
600 20250415 092700 352790000 26800 26700 26800 26700 66
601 20250415 092600 351021300 26800 26700 26800 26700 161
602 20250415 092500 346716100 26700 26700 26750 26650 125
603 20250415 092400 343377550 26750 26700 26750 26700 521
604 20250415 092300 329465000 26700 26650 26700 26600 225
605 20250415 092200 323467650 26650 26700 26800 26650 620
606 20250415 092100 306923900 26650 26650 26700 26600 758
607 20250415 092000 286692450 26650 26600 26650 26600 469
608 20250415 091900 274206900 26600 26500 26600 26500 338
609 20250415 091800 265239650 26450 26400 26450 26400 571
610 20250415 091700 250161200 26400 26400 26400 26400 16
611 20250415 091600 249738800 26400 26400 26400 26400 255
612 20250415 091500 243006800 26400 26400 26400 26400 3
613 20250415 091400 242927600 26400 26400 26450 26400 73
614 20250415 091300 240997050 26400 26400 26450 26400 54
615 20250415 091200 239571200 26450 26400 26450 26400 50
616 20250415 091100 238248950 26400 26400 26400 26400 0
617 20250415 091000 238248950 26400 26350 26400 26300 895
618 20250415 090900 214665450 26400 26450 26500 26350 289
619 20250415 090800 207032950 26450 26500 26500 26450 292
620 20250415 090700 199300450 26550 26550 26550 26550 223
621 20250415 090600 193379800 26600 26650 26650 26550 412
622 20250415 090500 182423900 26650 26800 26800 26550 1719
623 20250415 090400 136505050 26850 26850 26850 26800 196
624 20250415 090300 131247250 26850 27000 27000 26800 332
625 20250415 090200 122340200 27000 27000 27000 26900 630
626 20250415 090100 105341650 27000 26950 27000 26800 1073
627 20250415 090000 76406000 26950 27050 27200 26800 2826