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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

571
005290/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182900,8020763975,28800,28800,28800,28800,6658
20250403,182800,8020763975,28800,28800,28800,28800,0
20250403,182700,8020763975,28800,28800,28800,28800,0
20250403,182600,8020763975,28800,28800,28800,28800,0
20250403,182500,8020763975,28800,28800,28800,28800,0
20250403,182400,8020763975,28800,28800,28800,28800,0
20250403,182300,8020763975,28800,28800,28800,28800,0
20250403,182200,8020763975,28800,28800,28800,28800,0
20250403,182100,8020763975,28800,28800,28800,28800,0
20250403,182000,8020763975,28800,28800,28800,28800,0
20250403,181900,8020763975,28800,28800,28800,28800,0
20250403,181800,8020763975,28800,28800,28800,28800,0
20250403,181700,8020763975,28800,28800,28800,28800,0
20250403,181600,8020763975,28800,28800,28800,28800,0
20250403,181500,8020763975,28800,28800,28800,28800,0
20250403,181400,8020763975,28800,28800,28800,28800,0
20250403,181300,8020763975,28800,28800,28800,28800,0
20250403,181200,8020763975,28800,28800,28800,28800,0
20250403,181100,8020763975,28800,28800,28800,28800,0
20250403,181000,8020763975,28800,28800,28800,28800,0
20250403,180900,8020763975,28800,28800,28800,28800,0
20250403,180800,8020763975,28800,28800,28800,28800,0
20250403,180700,8020763975,28800,28800,28800,28800,0
20250403,180600,8020763975,28800,28800,28800,28800,0
20250403,180500,8020763975,28800,28800,28800,28800,0
20250403,180400,8020763975,28800,28800,28800,28800,0
20250403,180300,8020763975,28800,28800,28800,28800,0
20250403,180200,8020763975,28800,28800,28800,28800,0
20250403,180100,8020763975,28800,28800,28800,28800,0
20250403,180000,8020763975,28800,28800,28800,28800,0
20250403,175900,8020763975,28800,28800,28800,28800,6658
20250403,175800,8020763975,28800,28800,28800,28800,0
20250403,175700,8020763975,28800,28800,28800,28800,0
20250403,175600,8020763975,28800,28800,28800,28800,0
20250403,175500,8020763975,28800,28800,28800,28800,0
20250403,175400,8020763975,28800,28800,28800,28800,0
20250403,175300,8020763975,28800,28800,28800,28800,0
20250403,175200,8020763975,28800,28800,28800,28800,0
20250403,175100,8020763975,28800,28800,28800,28800,0
20250403,175000,8020763975,28800,28800,28800,28800,0
20250403,174900,8020763975,28800,28800,28800,28800,0
20250403,174800,8020763975,28800,28800,28800,28800,0
20250403,174700,8020763975,28800,28800,28800,28800,0
20250403,174600,8020763975,28800,28800,28800,28800,0
20250403,174500,8020763975,28800,28800,28800,28800,0
20250403,174400,8020763975,28800,28800,28800,28800,0
20250403,174300,8020763975,28800,28800,28800,28800,0
20250403,174200,8020763975,28800,28800,28800,28800,0
20250403,174100,8020763975,28800,28800,28800,28800,0
20250403,174000,8020763975,28800,28800,28800,28800,0
20250403,173900,8020763975,28800,28800,28800,28800,0
20250403,173800,8020763975,28800,28800,28800,28800,0
20250403,173700,8020763975,28800,28800,28800,28800,0
20250403,173600,8020763975,28800,28800,28800,28800,0
20250403,173500,8020763975,28800,28800,28800,28800,0
20250403,173400,8020763975,28800,28800,28800,28800,0
20250403,173300,8020763975,28800,28800,28800,28800,0
20250403,173200,8020763975,28800,28800,28800,28800,0
20250403,173100,8020763975,28800,28800,28800,28800,0
20250403,173000,8020763975,28800,28800,28800,28800,0
20250403,172900,8020763975,28800,28800,28800,28800,6658
20250403,172800,8020763975,28800,28800,28800,28800,0
20250403,172700,8020763975,28800,28800,28800,28800,0
20250403,172600,8020763975,28800,28800,28800,28800,0
20250403,172500,8020763975,28800,28800,28800,28800,0
20250403,172400,8020763975,28800,28800,28800,28800,0
20250403,172300,8020763975,28800,28800,28800,28800,0
20250403,172200,8020763975,28800,28800,28800,28800,0
20250403,172100,8020763975,28800,28800,28800,28800,0
20250403,172000,8020763975,28800,28800,28800,28800,0
20250403,171900,8020763975,28800,28800,28800,28800,0
20250403,171800,8020763975,28800,28800,28800,28800,0
20250403,171700,8020763975,28800,28800,28800,28800,0
20250403,171600,8020763975,28800,28800,28800,28800,0
20250403,171500,8020763975,28800,28800,28800,28800,0
20250403,171400,8020763975,28800,28800,28800,28800,0
20250403,171300,8020763975,28800,28800,28800,28800,0
20250403,171200,8020763975,28800,28800,28800,28800,0
20250403,171100,8020763975,28800,28800,28800,28800,0
20250403,171000,8020763975,28800,28800,28800,28800,0
20250403,170900,8020763975,28800,28800,28800,28800,0
20250403,170800,8020763975,28800,28800,28800,28800,0
20250403,170700,8020763975,28800,28800,28800,28800,0
20250403,170600,8020763975,28800,28800,28800,28800,0
20250403,170500,8020763975,28800,28800,28800,28800,0
20250403,170400,8020763975,28800,28800,28800,28800,0
20250403,170300,8020763975,28800,28800,28800,28800,0
20250403,170200,8020763975,28800,28800,28800,28800,0
20250403,170100,8020763975,28800,28800,28800,28800,0
20250403,170000,8020763975,28800,28800,28800,28800,0
20250403,165900,8020763975,28800,28800,28800,28800,6658
20250403,165800,8020763975,28800,28800,28800,28800,0
20250403,165700,8020763975,28800,28800,28800,28800,0
20250403,165600,8020763975,28800,28800,28800,28800,0
20250403,165500,8020763975,28800,28800,28800,28800,0
20250403,165400,8020763975,28800,28800,28800,28800,0
20250403,165300,8020763975,28800,28800,28800,28800,0
20250403,165200,8020763975,28800,28800,28800,28800,0
20250403,165100,8020763975,28800,28800,28800,28800,0
20250403,165000,8020763975,28800,28800,28800,28800,0
20250403,164900,8020763975,28800,28800,28800,28800,0
20250403,164800,8020763975,28800,28800,28800,28800,0
20250403,164700,8020763975,28800,28800,28800,28800,0
20250403,164600,8020763975,28800,28800,28800,28800,0
20250403,164500,8020763975,28800,28800,28800,28800,0
20250403,164400,8020763975,28800,28800,28800,28800,0
20250403,164300,8020763975,28800,28800,28800,28800,0
20250403,164200,8020763975,28800,28800,28800,28800,0
20250403,164100,8020763975,28800,28800,28800,28800,0
20250403,164000,8020763975,28800,28800,28800,28800,0
20250403,163900,8020763975,28800,28800,28800,28800,0
20250403,163800,8020763975,28800,28800,28800,28800,0
20250403,163700,8020763975,28800,28800,28800,28800,0
20250403,163600,8020763975,28800,28800,28800,28800,0
20250403,163500,8020763975,28800,28800,28800,28800,0
20250403,163400,8020763975,28800,28800,28800,28800,0
20250403,163300,8020763975,28800,28800,28800,28800,0
20250403,163200,8020763975,28800,28800,28800,28800,0
20250403,163100,8020763975,28800,28800,28800,28800,0
20250403,163000,8020763975,28800,28800,28800,28800,0
20250403,162900,8020763975,28800,28800,28800,28800,6658
20250403,162800,8020763975,28800,28800,28800,28800,0
20250403,162700,8020763975,28800,28800,28800,28800,0
20250403,162600,8020763975,28800,28800,28800,28800,0
20250403,162500,8020763975,28800,28800,28800,28800,0
20250403,162400,8020763975,28800,28800,28800,28800,0
20250403,162300,8020763975,28800,28800,28800,28800,0
20250403,162200,8020763975,28800,28800,28800,28800,0
20250403,162100,8020763975,28800,28800,28800,28800,0
20250403,162000,8020763975,28800,28800,28800,28800,0
20250403,161900,8020763975,28800,28800,28800,28800,0
20250403,161800,8020763975,28800,28800,28800,28800,0
20250403,161700,8020763975,28800,28800,28800,28800,0
20250403,161600,8020763975,28800,28800,28800,28800,0
20250403,161500,8020763975,28800,28800,28800,28800,0
20250403,161400,8020763975,28800,28800,28800,28800,0
20250403,161300,8020763975,28800,28800,28800,28800,0
20250403,161200,8020763975,28800,28800,28800,28800,0
20250403,161100,8020763975,28800,28800,28800,28800,0
20250403,161000,8020763975,28800,28800,28800,28800,0
20250403,160900,8020763975,28800,28800,28800,28800,0
20250403,160800,8020763975,28800,28800,28800,28800,0
20250403,160700,8020763975,28800,28800,28800,28800,0
20250403,160600,8020763975,28800,28800,28800,28800,0
20250403,160500,8020763975,28800,28800,28800,28800,0
20250403,160400,8020763975,28800,28800,28800,28800,0
20250403,160300,8020763975,28800,28800,28800,28800,0
20250403,160200,8020763975,28800,28800,28800,28800,0
20250403,160100,8020763975,28800,28800,28800,28800,0
20250403,160000,8020763975,28800,28800,28800,28800,0
20250403,155900,8020763975,28800,28800,28800,28800,6658
20250403,155800,8020763975,28800,28800,28800,28800,0
20250403,155700,8020763975,28800,28800,28800,28800,0
20250403,155600,8020763975,28800,28800,28800,28800,0
20250403,155500,8020763975,28800,28800,28800,28800,0
20250403,155400,8020763975,28800,28800,28800,28800,0
20250403,155300,8020763975,28800,28800,28800,28800,0
20250403,155200,8020763975,28800,28800,28800,28800,0
20250403,155100,8020763975,28800,28800,28800,28800,0
20250403,155000,8020763975,28800,28800,28800,28800,0
20250403,154900,8020763975,28800,28800,28800,28800,0
20250403,154800,8020763975,28800,28800,28800,28800,0
20250403,154700,8020763975,28800,28800,28800,28800,0
20250403,154600,8020763975,28800,28800,28800,28800,0
20250403,154500,8020763975,28800,28800,28800,28800,0
20250403,154400,8020763975,28800,28800,28800,28800,0
20250403,154300,8020763975,28800,28800,28800,28800,0
20250403,154200,8020763975,28800,28800,28800,28800,0
20250403,154100,8020763975,28800,28800,28800,28800,0
20250403,154000,8020763975,28800,28800,28800,28800,0
20250403,153900,8020763975,28800,28800,28800,28800,0
20250403,153800,8020763975,28800,28800,28800,28800,0
20250403,153700,8020763975,28800,28800,28800,28800,0
20250403,153600,8020763975,28800,28800,28800,28800,0
20250403,153500,8020763975,28800,28800,28800,28800,0
20250403,153400,8020763975,28800,28800,28800,28800,0
20250403,153300,8020763975,28800,28800,28800,28800,0
20250403,153200,8020763975,28800,28800,28800,28800,0
20250403,153100,8020763975,28800,28800,28800,28800,0
20250403,153000,8020763975,28800,28800,28800,28800,6658
20250403,152900,7829013575,28800,28800,28800,28800,0
20250403,152800,7829013575,28800,28800,28800,28800,0
20250403,152700,7829013575,28800,28800,28800,28800,0
20250403,152600,7829013575,28800,28800,28800,28800,0
20250403,152500,7829013575,28800,28800,28800,28800,0
20250403,152400,7829013575,28800,28800,28800,28800,0
20250403,152300,7829013575,28800,28800,28800,28800,0
20250403,152200,7829013575,28800,28800,28800,28800,0
20250403,152100,7829013575,28800,28800,28800,28800,0
20250403,152000,7829013575,28800,28800,28800,28800,0
20250403,151900,7829013575,28800,28850,28850,28750,1422
20250403,151800,7788096525,28850,28800,28850,28800,1500
20250403,151700,7744832300,28850,28750,28850,28750,707
20250403,151600,7724468500,28800,28750,28800,28750,1020
20250403,151500,7695138500,28750,28750,28750,28700,445
20250403,151400,7682362975,28750,28700,28750,28700,1296
20250403,151300,7645165675,28750,28750,28750,28700,674
20250403,151200,7625815525,28750,28750,28750,28700,278
20250403,151100,7617826675,28750,28750,28750,28700,402
20250403,151000,7606269675,28700,28700,28750,28650,597
20250403,150900,7589132025,28750,28700,28750,28700,374
20250403,150800,7578397925,28750,28725,28750,28700,256
20250403,150700,7571049700,28750,28750,28750,28700,1420
20250403,150600,7530272000,28700,28700,28750,28700,1075
20250403,150500,7499417550,28750,28700,28750,28700,167
20250403,150400,7494623550,28750,28750,28750,28700,72
20250403,150300,7492553800,28750,28750,28750,28700,407
20250403,150200,7480856050,28750,28750,28750,28700,130
20250403,150100,7477124100,28750,28700,28750,28700,253
20250403,150000,7469861900,28750,28700,28750,28700,354
20250403,145900,7459698950,28750,28700,28750,28700,89
20250403,145800,7457143750,28700,28750,28750,28700,128
20250403,145700,7453468750,28700,28700,28750,28700,236
20250403,145600,7446690150,28750,28750,28750,28700,292
20250403,145500,7438304450,28750,28750,28800,28700,658
20250403,145400,7419401650,28750,28750,28800,28750,693
20250403,145300,7399477400,28750,28700,28750,28700,249
20250403,145200,7392327850,28750,28750,28750,28700,263
20250403,145100,7384773050,28750,28750,28750,28700,3635
20250403,145000,7280437200,28700,28700,28750,28700,1171
20250403,144900,7246780150,28700,28800,28800,28700,155
20250403,144800,7242326950,28750,28700,28800,28700,557
20250403,144700,7226316000,28700,28750,28800,28700,59
20250403,144600,7224620300,28800,28800,28800,28700,65
20250403,144500,7222751500,28800,28750,28800,28700,1612
20250403,144400,7176417200,28700,28700,28750,28700,729
20250403,144300,7155492800,28750,28750,28750,28700,827
20250403,144200,7131748850,28700,28700,28750,28700,88
20250403,144100,7129223150,28750,28700,28750,28700,1306
20250403,144000,7091739550,28700,28750,28750,28700,170
20250403,143900,7086857700,28700,28750,28750,28700,71
20250403,143800,7084818550,28750,28750,28750,28750,30
20250403,143700,7083956050,28700,28750,28750,28700,93
20250403,143600,7081285650,28750,28750,28800,28750,409
20250403,143500,7069526650,28750,28800,28800,28700,563
20250403,143400,7053342600,28800,28750,28800,28750,167
20250403,143300,7048539350,28800,28750,28800,28750,369
20250403,143200,7037913700,28800,28750,28800,28750,470
20250403,143100,7024380250,28750,28850,28850,28750,1840
20250403,143000,6971375800,28800,28800,28850,28800,462
20250403,142900,6958067300,28800,28800,28850,28800,293
20250403,142800,6949615050,28800,28750,28850,28750,3232
20250403,142700,6856587950,28800,28800,28800,28750,250
20250403,142600,6849392400,28800,28800,28800,28750,113
20250403,142500,6846139400,28750,28800,28800,28750,113
20250403,142400,6842889600,28750,28800,28800,28750,2211
20250403,142300,6779306300,28800,28800,28800,28750,183
20250403,142200,6774036200,28800,28850,28850,28750,1200
20250403,142100,6739516500,28800,28850,28850,28800,39
20250403,142000,6738393050,28800,28800,28850,28800,434
20250403,141900,6725892500,28750,28800,28800,28750,1812
20250403,141800,6673708350,28750,28825,28825,28750,1129
20250403,141700,6641193375,28850,28850,28850,28800,108
20250403,141600,6638081825,28850,28850,28850,28800,35
20250403,141500,6637072325,28850,28850,28850,28750,93
20250403,141400,6634394825,28850,28850,28850,28750,172
20250403,141300,6629442875,28800,28850,28850,28800,536
20250403,141200,6614004475,28800,28800,28850,28800,401
20250403,141100,6602455625,28850,28800,28850,28800,104
20250403,141000,6599458925,28800,28800,28850,28800,132
20250403,140900,6595656425,28850,28850,28850,28800,39
20250403,140800,6594531575,28850,28850,28850,28800,41
20250403,140700,6593349975,28800,28850,28850,28800,85
20250403,140600,6590900475,28850,28850,28850,28750,74
20250403,140500,6588768275,28800,28750,28850,28750,1442
20250403,140400,6547249025,28750,28800,28800,28750,38
20250403,140300,6546156225,28750,28750,28800,28750,348
20250403,140200,6536150675,28750,28800,28800,28750,12
20250403,140100,6535805575,28800,28750,28800,28750,183
20250403,140000,6530543575,28750,28800,28800,28750,309
20250403,135900,6521658875,28800,28800,28800,28750,41
20250403,135800,6520479225,28800,28800,28800,28775,28
20250403,135700,6519672975,28800,28800,28800,28750,192
20250403,135600,6514144775,28750,28850,28850,28750,222
20250403,135500,6507750725,28850,28800,28850,28800,113
20250403,135400,6504494325,28800,28800,28850,28800,254
20250403,135300,6497173675,28850,28800,28850,28800,29
20250403,135200,6496338275,28800,28800,28850,28750,503
20250403,135100,6481852375,28750,28750,28800,28750,58
20250403,135000,6480184575,28800,28750,28800,28750,234
20250403,134900,6473450625,28750,28800,28800,28750,28
20250403,134800,6472644525,28800,28800,28800,28750,46
20250403,134700,6471321075,28800,28800,28800,28750,47
20250403,134600,6469967575,28750,28750,28800,28750,93
20250403,134500,6467292925,28750,28800,28800,28700,1063
20250403,134400,6436729775,28800,28850,28850,28800,368
20250403,134300,6426129725,28850,28850,28850,28800,269
20250403,134200,6418373525,28800,28800,28850,28800,23
20250403,134100,6417711025,28800,28800,28850,28750,1370
20250403,134000,6378254975,28800,28750,28800,28750,294
20250403,133900,6369802025,28750,28750,28800,28750,127
20250403,133800,6366150625,28800,28700,28800,28700,719
20250403,133700,6345478425,28700,28750,28750,28700,26
20250403,133600,6344731525,28750,28750,28800,28700,37
20250403,133500,6343668525,28750,28750,28750,28700,279
20250403,133400,6335648525,28750,28800,28800,28750,407
20250403,133300,6323946975,28800,28800,28800,28750,5
20250403,133200,6323803075,28800,28750,28800,28700,508
20250403,133100,6309198650,28750,28750,28750,28700,43
20250403,133000,6307962700,28700,28750,28750,28700,236
20250403,132900,6301178250,28750,28750,28800,28750,128
20250403,132800,6297498050,28750,28800,28800,28750,48
20250403,132700,6296116800,28750,28700,28750,28700,804
20250403,132600,6273002450,28750,28700,28750,28700,47
20250403,132500,6271651350,28750,28750,28750,28700,1766
20250403,132400,6220964900,28750,28750,28750,28750,23
20250403,132300,6220303650,28750,28800,28800,28750,99
20250403,132200,6217457200,28750,28750,28800,28750,15
20250403,132100,6217025700,28800,28700,28800,28700,416
20250403,132000,6205066700,28700,28750,28750,28700,402
20250403,131900,6193518350,28750,28800,28800,28750,214
20250403,131800,6187365600,28800,28700,28800,28700,23
20250403,131700,6186704300,28800,28750,28800,28700,1598
20250403,131600,6140755500,28700,28725,28750,28700,81
20250403,131500,6138428075,28750,28700,28750,28700,92
20250403,131400,6135787475,28700,28700,28700,28700,85
20250403,131300,6133347975,28750,28750,28750,28700,178
20250403,131200,6128233475,28750,28750,28800,28750,456
20250403,131100,6115123425,28800,28750,28800,28750,62
20250403,131000,6113340725,28750,28750,28800,28750,210
20250403,130900,6107302975,28750,28750,28800,28750,58
20250403,130800,6105635375,28750,28775,28800,28750,217
20250403,130700,6099396375,28750,28725,28750,28725,472
20250403,130600,6085826600,28725,28750,28750,28725,57
20250403,130500,6084188375,28750,28700,28750,28700,81
20250403,130400,6081863625,28700,28750,28750,28700,354
20250403,130300,6071703675,28750,28700,28750,28700,509
20250403,130200,6057095175,28700,28700,28800,28650,1182
20250403,130100,6023153775,28650,28650,28700,28650,279
20250403,130000,6015151125,28650,28650,28700,28650,3287
20250403,125900,5920977875,28700,28700,28700,28600,3474
20250403,125800,5821446625,28700,28700,28750,28700,382
20250403,125700,5810482975,28700,28750,28750,28700,58
20250403,125600,5808815875,28750,28800,28800,28750,737
20250403,125500,5787626875,28750,28700,28750,28700,1038
20250403,125400,5757787975,28700,28650,28750,28650,498
20250403,125300,5743498025,28700,28700,28700,28700,10
20250403,125200,5743211025,28650,28700,28700,28650,63
20250403,125100,5741404325,28700,28650,28700,28650,168
20250403,125000,5736590875,28650,28650,28700,28650,138
20250403,124900,5732631875,28700,28650,28700,28650,74
20250403,124800,5730511525,28650,28650,28700,28650,78
20250403,124700,5728275925,28650,28700,28700,28650,56
20250403,124600,5726670075,28700,28700,28700,28650,37
20250403,124500,5725609625,28650,28650,28700,28650,36
20250403,124400,5724578075,28700,28650,28700,28650,175
20250403,124300,5719556975,28700,28700,28700,28650,227
20250403,124200,5713044925,28700,28650,28700,28650,26
20250403,124100,5712299475,28650,28650,28700,28650,37
20250403,124000,5711238625,28700,28700,28750,28700,1354
20250403,123900,5672378575,28700,28650,28700,28650,241
20250403,123800,5665462125,28700,28700,28700,28650,78
20250403,123700,5663226375,28650,28700,28700,28650,29
20250403,123600,5662394875,28650,28700,28700,28650,332
20250403,123500,5652867825,28650,28650,28700,28650,46
20250403,123400,5651549625,28650,28650,28700,28650,273
20250403,123300,5643728025,28700,28650,28700,28650,81
20250403,123200,5641406525,28700,28700,28700,28700,123
20250403,123100,5637876425,28700,28700,28700,28650,175
20250403,123000,5632856275,28650,28650,28650,28650,33
20250403,122900,5631910825,28650,28675,28700,28650,632
20250403,122800,5613803800,28700,28650,28700,28650,234
20250403,122700,5607088400,28700,28650,28700,28650,63
20250403,122600,5605282300,28700,28700,28750,28700,63
20250403,122500,5603474100,28700,28700,28750,28700,45
20250403,122400,5602181150,28750,28750,28750,28700,15
20250403,122300,5601750500,28700,28700,28700,28650,136
20250403,122200,5597847900,28650,28700,28750,28650,56
20250403,122100,5596240700,28650,28700,28800,28650,2548
20250403,122000,5523091250,28700,28700,28700,28650,76
20250403,121900,5520913200,28700,28700,28700,28650,299
20250403,121800,5512333050,28650,28700,28700,28650,96
20250403,121700,5509578850,28650,28700,28700,28650,2793
20250403,121600,5429422400,28750,28750,28750,28700,42
20250403,121500,5428216400,28800,28750,28800,28700,24
20250403,121400,5427526850,28800,28750,28800,28700,43
20250403,121300,5426290750,28800,28750,28800,28700,276
20250403,121200,5418360500,28750,28800,28800,28750,139
20250403,121100,5414364100,28800,28850,28850,28750,137
20250403,121000,5410419725,28850,28850,28850,28800,27
20250403,120900,5409641925,28850,28850,28850,28800,73
20250403,120800,5407536325,28850,28750,28850,28750,105
20250403,120700,5404509375,28800,28750,28850,28750,3141
20250403,120600,5314018725,28700,28750,28800,28700,15
20250403,120500,5313587975,28750,28700,28750,28700,153
20250403,120400,5309189675,28750,28800,28800,28750,560
20250403,120300,5293089375,28800,28750,28800,28750,101
20250403,120200,5290185525,28800,28700,28800,28700,769
20250403,120100,5268079325,28700,28750,28750,28700,82
20250403,120000,5265722775,28750,28700,28750,28700,63
20250403,115900,5263913875,28700,28750,28750,28700,1066
20250403,115800,5233318875,28750,28700,28750,28700,88
20250403,115700,5230792925,28750,28700,28750,28700,65
20250403,115600,5228927375,28750,28750,28750,28700,348
20250403,115500,5218922625,28800,28700,28800,28700,805
20250403,115400,5195779825,28700,28750,28750,28700,28
20250403,115300,5194975825,28750,28700,28750,28700,83
20250403,115200,5192590225,28750,28750,28750,28700,9
20250403,115100,5192331725,28750,28750,28800,28700,556
20250403,115000,5176356000,28750,28750,28800,28750,41
20250403,114900,5175177150,28750,28750,28800,28750,62
20250403,114800,5173394500,28800,28750,28800,28750,21
20250403,114700,5172789950,28750,28750,28750,28750,37
20250403,114600,5171726200,28750,28700,28800,28650,1381
20250403,114500,5132072950,28700,28700,28700,28700,6
20250403,114400,5131900750,28650,28700,28700,28650,140
20250403,114300,5127883800,28700,28700,28700,28650,1167
20250403,114200,5094391450,28750,28750,28750,28700,33
20250403,114100,5093443350,28750,28700,28750,28700,54
20250403,114000,5091893300,28700,28650,28725,28650,693
20250403,113900,5072005600,28700,28650,28700,28650,44
20250403,113800,5070743750,28700,28700,28700,28650,86
20250403,113700,5068276900,28700,28700,28700,28650,222
20250403,113600,5061906300,28700,28650,28700,28650,61
20250403,113500,5060158500,28650,28700,28700,28650,29
20250403,113400,5059327500,28700,28650,28700,28650,40
20250403,113300,5058179750,28700,28675,28700,28650,69
20250403,113200,5056202450,28650,28650,28700,28650,112
20250403,113100,5052989500,28650,28700,28700,28650,337
20250403,113000,5043320250,28650,28750,28750,28650,642
20250403,112900,5024893950,28750,28750,28750,28700,697
20250403,112800,5004855750,28750,28700,28750,28700,190
20250403,112700,4999401150,28750,28750,28750,28750,56
20250403,112600,4997791150,28700,28700,28750,28700,18
20250403,112500,4997274450,28700,28700,28750,28700,120
20250403,112400,4993830100,28700,28750,28750,28700,106
20250403,112300,4990784650,28750,28750,28750,28700,176
20250403,112200,4985731650,28700,28750,28750,28700,27
20250403,112100,4984956100,28700,28750,28750,28700,71
20250403,112000,4982917250,28700,28700,28750,28700,556
20250403,111900,4966938450,28750,28700,28750,28700,185
20250403,111800,4961620425,28750,28750,28750,28700,50
20250403,111700,4960183725,28750,28750,28750,28750,357
20250403,111600,4949919975,28750,28775,28800,28700,879
20250403,111500,4924648900,28750,28750,28750,28750,190
20250403,111400,4919186400,28750,28800,28800,28700,1155
20250403,111300,4885980600,28800,28750,28800,28750,191
20250403,111200,4880486300,28750,28800,28800,28750,394
20250403,111100,4869141000,28800,28800,28850,28800,510
20250403,111000,4854452750,28850,28850,28850,28800,82
20250403,110900,4852090900,28850,28850,28850,28800,320
20250403,110800,4842862400,28850,28900,28925,28825,1343
20250403,110700,4804062075,28925,28900,28925,28900,64
20250403,110600,4802211475,28925,28900,28950,28900,676
20250403,110500,4782674950,28900,28900,28950,28850,1515
20250403,110400,4738893250,28850,28800,28900,28800,564
20250403,110300,4722624400,28900,28800,28950,28800,3619
20250403,110200,4618097750,28800,28850,28850,28800,166
20250403,110100,4613311250,28850,28800,28850,28800,819
20250403,110000,4589723950,28800,28700,28850,28700,1857
20250403,105900,4536284450,28750,28750,28750,28700,513
20250403,105800,4521536550,28750,28750,28750,28700,316
20250403,105700,4512456250,28750,28750,28800,28750,22
20250403,105600,4511823600,28750,28750,28800,28700,403
20250403,105500,4500237900,28800,28750,28800,28750,137
20250403,105400,4496293150,28800,28700,28800,28700,277
20250403,105300,4488326550,28700,28750,28750,28700,440
20250403,105200,4475677200,28750,28700,28800,28700,843
20250403,105100,4451478700,28700,28750,28750,28700,975
20250403,105000,4423447900,28750,28650,28750,28650,493
20250403,104900,4409300450,28650,28650,28700,28600,434
20250403,104800,4396870250,28650,28700,28700,28650,23
20250403,104700,4396211150,28700,28700,28700,28600,43
20250403,104600,4394979650,28600,28650,28700,28550,220
20250403,104500,4388690750,28550,28600,28700,28550,164
20250403,104400,4383998300,28650,28600,28650,28500,924
20250403,104300,4357576450,28550,28650,28650,28550,91
20250403,104200,4354974350,28650,28650,28650,28600,1156
20250403,104100,4321856050,28600,28700,28700,28500,16015
20250403,104000,3865230300,28700,28700,28700,28650,75
20250403,103900,3863078900,28650,28700,28700,28600,267
20250403,103800,3855431350,28650,28600,28700,28600,136
20250403,103700,3851534000,28600,28600,28650,28600,192
20250403,103600,3846040000,28600,28600,28650,28600,182
20250403,103500,3840834150,28600,28600,28650,28550,594
20250403,103400,3823843600,28550,28550,28600,28550,1014
20250403,103300,3794892150,28600,28700,28700,28550,1422
20250403,103200,3754213950,28650,28650,28650,28650,13
20250403,103100,3753841500,28700,28650,28750,28650,80
20250403,103000,3751544250,28650,28650,28700,28600,907
20250403,102900,3725570950,28650,28700,28700,28650,798
20250403,102800,3702696850,28700,28750,28750,28650,1166
20250403,102700,3669231450,28750,28750,28750,28700,520
20250403,102600,3654282050,28800,28750,28800,28750,286
20250403,102500,3646059300,28800,28750,28800,28700,81
20250403,102400,3643731800,28800,28800,28800,28750,60
20250403,102300,3642006500,28800,28800,28800,28800,789
20250403,102200,3619283300,28800,28750,28800,28750,1050
20250403,102100,3589056400,28700,28800,28800,28700,97
20250403,102000,3586265050,28700,28750,28800,28700,158
20250403,101900,3581723100,28750,28750,28800,28700,252
20250403,101800,3574478850,28800,28750,28800,28750,243
20250403,101700,3567490600,28750,28750,28750,28700,2597
20250403,101600,3492829850,28800,28800,28800,28750,134
20250403,101500,3488972925,28800,28800,28800,28750,755
20250403,101400,3467231225,28750,28850,28850,28750,847
20250403,101300,3442809725,28850,28800,28850,28750,1449
20250403,101200,3401048525,28850,28775,28850,28750,1038
20250403,101100,3371157925,28775,28750,28800,28750,321
20250403,101000,3361927275,28700,28750,28800,28700,458
20250403,100900,3348762175,28750,28800,28800,28750,203
20250403,100800,3342925125,28750,28750,28800,28750,889
20250403,100700,3317365775,28700,28600,28750,28550,1386
20250403,100600,3277636175,28650,28600,28650,28550,86
20250403,100500,3275178275,28600,28600,28650,28550,381
20250403,100400,3264287375,28550,28600,28600,28550,310
20250403,100300,3255430725,28600,28550,28600,28550,822
20250403,100200,3231929275,28550,28500,28550,28400,785
20250403,100100,3209552575,28450,28500,28500,28450,243
20250403,100000,3202638475,28450,28400,28550,28400,1643
20250403,095900,3155941575,28400,28400,28500,28400,172
20250403,095800,3151048325,28400,28450,28450,28350,3361
20250403,095700,3055550525,28450,28450,28450,28400,1084
20250403,095600,3024727075,28450,28500,28500,28400,709
20250403,095500,3004565125,28500,28450,28500,28450,1161
20250403,095400,2971513975,28450,28600,28600,28450,6248
20250403,095300,2793321475,28600,28600,28650,28600,379
20250403,095200,2782481025,28550,28600,28600,28550,482
20250403,095100,2768701875,28600,28575,28600,28550,1066
20250403,095000,2738264150,28600,28700,28700,28550,869
20250403,094900,2713408950,28700,28600,28700,28600,689
20250403,094800,2693660300,28600,28700,28750,28600,270
20250403,094700,2685923950,28650,28750,28750,28600,2042
20250403,094600,2627320850,28750,28800,28800,28700,251
20250403,094500,2620106000,28800,28800,28850,28700,595
20250403,094400,2602995350,28800,28750,28850,28700,666
20250403,094300,2583831700,28750,28850,28850,28750,363
20250403,094200,2573382300,28800,28800,28850,28800,311
20250403,094100,2564419100,28850,28700,28850,28650,5805
20250403,094000,2397067600,28700,28550,28700,28500,672
20250403,093900,2377824250,28550,28550,28600,28500,1652
20250403,093800,2330658500,28500,28500,28500,28450,378
20250403,093700,2319894400,28450,28400,28500,28350,1607
20250403,093600,2274226300,28400,28450,28450,28300,1858
20250403,093500,2221536100,28450,28400,28450,28350,1451
20250403,093400,2180331300,28450,28400,28550,28400,1194
20250403,093300,2146366150,28400,28550,28600,28400,4552
20250403,093200,2016770850,28500,28550,28550,28450,1226
20250403,093100,1981833350,28500,28550,28550,28500,374
20250403,093000,1971168300,28600,28550,28600,28500,457
20250403,092900,1958133400,28550,28500,28600,28500,500
20250403,092800,1943865550,28550,28500,28550,28450,848
20250403,092700,1919668000,28500,28600,28600,28500,3354
20250403,092600,1823972550,28550,28650,28650,28550,3482
20250403,092500,1724434450,28650,28700,28750,28650,3420
20250403,092400,1626320500,28750,28750,28800,28700,2691
20250403,092300,1549043700,28800,28750,28800,28750,1002
20250403,092200,1520206150,28700,28700,28700,28650,455
20250403,092100,1507150050,28650,28750,28800,28650,4655
20250403,092000,1373669500,28700,28750,28750,28650,2427
20250403,091900,1303990450,28750,28650,28750,28650,1231
20250403,091800,1268644800,28650,28750,28750,28650,1361
20250403,091700,1229552150,28750,28700,28750,28700,569
20250403,091600,1213209700,28700,28700,28750,28650,527
20250403,091500,1198086150,28700,28750,28750,28600,1936
20250403,091400,1142565200,28750,28600,28750,28550,2266
20250403,091300,1077717200,28650,28600,28650,28600,420
20250403,091200,1065688850,28600,28600,28650,28550,1196
20250403,091100,1031471400,28550,28600,28650,28550,284
20250403,091000,1023351100,28550,28550,28650,28500,1378
20250403,090900,983983850,28550,28600,28600,28450,1080
20250403,090800,953175100,28550,28600,28600,28500,1791
20250403,090700,902099350,28550,28600,28650,28550,1831
20250403,090600,849760200,28650,28500,28650,28500,379
20250403,090500,838933050,28450,28550,28600,28350,1127
20250403,090400,806877525,28550,28550,28650,28300,4839
20250403,090300,669266575,28550,28450,28600,28300,5437
20250403,090200,514749425,28450,28300,28600,28300,6524
20250403,090100,329079675,28400,28450,28450,28300,1916
20250403,090000,274693825,28350,28650,28650,28150,9650
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182900 8020763975 28800 28800 28800 28800 6658
3 20250403 182800 8020763975 28800 28800 28800 28800 0
4 20250403 182700 8020763975 28800 28800 28800 28800 0
5 20250403 182600 8020763975 28800 28800 28800 28800 0
6 20250403 182500 8020763975 28800 28800 28800 28800 0
7 20250403 182400 8020763975 28800 28800 28800 28800 0
8 20250403 182300 8020763975 28800 28800 28800 28800 0
9 20250403 182200 8020763975 28800 28800 28800 28800 0
10 20250403 182100 8020763975 28800 28800 28800 28800 0
11 20250403 182000 8020763975 28800 28800 28800 28800 0
12 20250403 181900 8020763975 28800 28800 28800 28800 0
13 20250403 181800 8020763975 28800 28800 28800 28800 0
14 20250403 181700 8020763975 28800 28800 28800 28800 0
15 20250403 181600 8020763975 28800 28800 28800 28800 0
16 20250403 181500 8020763975 28800 28800 28800 28800 0
17 20250403 181400 8020763975 28800 28800 28800 28800 0
18 20250403 181300 8020763975 28800 28800 28800 28800 0
19 20250403 181200 8020763975 28800 28800 28800 28800 0
20 20250403 181100 8020763975 28800 28800 28800 28800 0
21 20250403 181000 8020763975 28800 28800 28800 28800 0
22 20250403 180900 8020763975 28800 28800 28800 28800 0
23 20250403 180800 8020763975 28800 28800 28800 28800 0
24 20250403 180700 8020763975 28800 28800 28800 28800 0
25 20250403 180600 8020763975 28800 28800 28800 28800 0
26 20250403 180500 8020763975 28800 28800 28800 28800 0
27 20250403 180400 8020763975 28800 28800 28800 28800 0
28 20250403 180300 8020763975 28800 28800 28800 28800 0
29 20250403 180200 8020763975 28800 28800 28800 28800 0
30 20250403 180100 8020763975 28800 28800 28800 28800 0
31 20250403 180000 8020763975 28800 28800 28800 28800 0
32 20250403 175900 8020763975 28800 28800 28800 28800 6658
33 20250403 175800 8020763975 28800 28800 28800 28800 0
34 20250403 175700 8020763975 28800 28800 28800 28800 0
35 20250403 175600 8020763975 28800 28800 28800 28800 0
36 20250403 175500 8020763975 28800 28800 28800 28800 0
37 20250403 175400 8020763975 28800 28800 28800 28800 0
38 20250403 175300 8020763975 28800 28800 28800 28800 0
39 20250403 175200 8020763975 28800 28800 28800 28800 0
40 20250403 175100 8020763975 28800 28800 28800 28800 0
41 20250403 175000 8020763975 28800 28800 28800 28800 0
42 20250403 174900 8020763975 28800 28800 28800 28800 0
43 20250403 174800 8020763975 28800 28800 28800 28800 0
44 20250403 174700 8020763975 28800 28800 28800 28800 0
45 20250403 174600 8020763975 28800 28800 28800 28800 0
46 20250403 174500 8020763975 28800 28800 28800 28800 0
47 20250403 174400 8020763975 28800 28800 28800 28800 0
48 20250403 174300 8020763975 28800 28800 28800 28800 0
49 20250403 174200 8020763975 28800 28800 28800 28800 0
50 20250403 174100 8020763975 28800 28800 28800 28800 0
51 20250403 174000 8020763975 28800 28800 28800 28800 0
52 20250403 173900 8020763975 28800 28800 28800 28800 0
53 20250403 173800 8020763975 28800 28800 28800 28800 0
54 20250403 173700 8020763975 28800 28800 28800 28800 0
55 20250403 173600 8020763975 28800 28800 28800 28800 0
56 20250403 173500 8020763975 28800 28800 28800 28800 0
57 20250403 173400 8020763975 28800 28800 28800 28800 0
58 20250403 173300 8020763975 28800 28800 28800 28800 0
59 20250403 173200 8020763975 28800 28800 28800 28800 0
60 20250403 173100 8020763975 28800 28800 28800 28800 0
61 20250403 173000 8020763975 28800 28800 28800 28800 0
62 20250403 172900 8020763975 28800 28800 28800 28800 6658
63 20250403 172800 8020763975 28800 28800 28800 28800 0
64 20250403 172700 8020763975 28800 28800 28800 28800 0
65 20250403 172600 8020763975 28800 28800 28800 28800 0
66 20250403 172500 8020763975 28800 28800 28800 28800 0
67 20250403 172400 8020763975 28800 28800 28800 28800 0
68 20250403 172300 8020763975 28800 28800 28800 28800 0
69 20250403 172200 8020763975 28800 28800 28800 28800 0
70 20250403 172100 8020763975 28800 28800 28800 28800 0
71 20250403 172000 8020763975 28800 28800 28800 28800 0
72 20250403 171900 8020763975 28800 28800 28800 28800 0
73 20250403 171800 8020763975 28800 28800 28800 28800 0
74 20250403 171700 8020763975 28800 28800 28800 28800 0
75 20250403 171600 8020763975 28800 28800 28800 28800 0
76 20250403 171500 8020763975 28800 28800 28800 28800 0
77 20250403 171400 8020763975 28800 28800 28800 28800 0
78 20250403 171300 8020763975 28800 28800 28800 28800 0
79 20250403 171200 8020763975 28800 28800 28800 28800 0
80 20250403 171100 8020763975 28800 28800 28800 28800 0
81 20250403 171000 8020763975 28800 28800 28800 28800 0
82 20250403 170900 8020763975 28800 28800 28800 28800 0
83 20250403 170800 8020763975 28800 28800 28800 28800 0
84 20250403 170700 8020763975 28800 28800 28800 28800 0
85 20250403 170600 8020763975 28800 28800 28800 28800 0
86 20250403 170500 8020763975 28800 28800 28800 28800 0
87 20250403 170400 8020763975 28800 28800 28800 28800 0
88 20250403 170300 8020763975 28800 28800 28800 28800 0
89 20250403 170200 8020763975 28800 28800 28800 28800 0
90 20250403 170100 8020763975 28800 28800 28800 28800 0
91 20250403 170000 8020763975 28800 28800 28800 28800 0
92 20250403 165900 8020763975 28800 28800 28800 28800 6658
93 20250403 165800 8020763975 28800 28800 28800 28800 0
94 20250403 165700 8020763975 28800 28800 28800 28800 0
95 20250403 165600 8020763975 28800 28800 28800 28800 0
96 20250403 165500 8020763975 28800 28800 28800 28800 0
97 20250403 165400 8020763975 28800 28800 28800 28800 0
98 20250403 165300 8020763975 28800 28800 28800 28800 0
99 20250403 165200 8020763975 28800 28800 28800 28800 0
100 20250403 165100 8020763975 28800 28800 28800 28800 0
101 20250403 165000 8020763975 28800 28800 28800 28800 0
102 20250403 164900 8020763975 28800 28800 28800 28800 0
103 20250403 164800 8020763975 28800 28800 28800 28800 0
104 20250403 164700 8020763975 28800 28800 28800 28800 0
105 20250403 164600 8020763975 28800 28800 28800 28800 0
106 20250403 164500 8020763975 28800 28800 28800 28800 0
107 20250403 164400 8020763975 28800 28800 28800 28800 0
108 20250403 164300 8020763975 28800 28800 28800 28800 0
109 20250403 164200 8020763975 28800 28800 28800 28800 0
110 20250403 164100 8020763975 28800 28800 28800 28800 0
111 20250403 164000 8020763975 28800 28800 28800 28800 0
112 20250403 163900 8020763975 28800 28800 28800 28800 0
113 20250403 163800 8020763975 28800 28800 28800 28800 0
114 20250403 163700 8020763975 28800 28800 28800 28800 0
115 20250403 163600 8020763975 28800 28800 28800 28800 0
116 20250403 163500 8020763975 28800 28800 28800 28800 0
117 20250403 163400 8020763975 28800 28800 28800 28800 0
118 20250403 163300 8020763975 28800 28800 28800 28800 0
119 20250403 163200 8020763975 28800 28800 28800 28800 0
120 20250403 163100 8020763975 28800 28800 28800 28800 0
121 20250403 163000 8020763975 28800 28800 28800 28800 0
122 20250403 162900 8020763975 28800 28800 28800 28800 6658
123 20250403 162800 8020763975 28800 28800 28800 28800 0
124 20250403 162700 8020763975 28800 28800 28800 28800 0
125 20250403 162600 8020763975 28800 28800 28800 28800 0
126 20250403 162500 8020763975 28800 28800 28800 28800 0
127 20250403 162400 8020763975 28800 28800 28800 28800 0
128 20250403 162300 8020763975 28800 28800 28800 28800 0
129 20250403 162200 8020763975 28800 28800 28800 28800 0
130 20250403 162100 8020763975 28800 28800 28800 28800 0
131 20250403 162000 8020763975 28800 28800 28800 28800 0
132 20250403 161900 8020763975 28800 28800 28800 28800 0
133 20250403 161800 8020763975 28800 28800 28800 28800 0
134 20250403 161700 8020763975 28800 28800 28800 28800 0
135 20250403 161600 8020763975 28800 28800 28800 28800 0
136 20250403 161500 8020763975 28800 28800 28800 28800 0
137 20250403 161400 8020763975 28800 28800 28800 28800 0
138 20250403 161300 8020763975 28800 28800 28800 28800 0
139 20250403 161200 8020763975 28800 28800 28800 28800 0
140 20250403 161100 8020763975 28800 28800 28800 28800 0
141 20250403 161000 8020763975 28800 28800 28800 28800 0
142 20250403 160900 8020763975 28800 28800 28800 28800 0
143 20250403 160800 8020763975 28800 28800 28800 28800 0
144 20250403 160700 8020763975 28800 28800 28800 28800 0
145 20250403 160600 8020763975 28800 28800 28800 28800 0
146 20250403 160500 8020763975 28800 28800 28800 28800 0
147 20250403 160400 8020763975 28800 28800 28800 28800 0
148 20250403 160300 8020763975 28800 28800 28800 28800 0
149 20250403 160200 8020763975 28800 28800 28800 28800 0
150 20250403 160100 8020763975 28800 28800 28800 28800 0
151 20250403 160000 8020763975 28800 28800 28800 28800 0
152 20250403 155900 8020763975 28800 28800 28800 28800 6658
153 20250403 155800 8020763975 28800 28800 28800 28800 0
154 20250403 155700 8020763975 28800 28800 28800 28800 0
155 20250403 155600 8020763975 28800 28800 28800 28800 0
156 20250403 155500 8020763975 28800 28800 28800 28800 0
157 20250403 155400 8020763975 28800 28800 28800 28800 0
158 20250403 155300 8020763975 28800 28800 28800 28800 0
159 20250403 155200 8020763975 28800 28800 28800 28800 0
160 20250403 155100 8020763975 28800 28800 28800 28800 0
161 20250403 155000 8020763975 28800 28800 28800 28800 0
162 20250403 154900 8020763975 28800 28800 28800 28800 0
163 20250403 154800 8020763975 28800 28800 28800 28800 0
164 20250403 154700 8020763975 28800 28800 28800 28800 0
165 20250403 154600 8020763975 28800 28800 28800 28800 0
166 20250403 154500 8020763975 28800 28800 28800 28800 0
167 20250403 154400 8020763975 28800 28800 28800 28800 0
168 20250403 154300 8020763975 28800 28800 28800 28800 0
169 20250403 154200 8020763975 28800 28800 28800 28800 0
170 20250403 154100 8020763975 28800 28800 28800 28800 0
171 20250403 154000 8020763975 28800 28800 28800 28800 0
172 20250403 153900 8020763975 28800 28800 28800 28800 0
173 20250403 153800 8020763975 28800 28800 28800 28800 0
174 20250403 153700 8020763975 28800 28800 28800 28800 0
175 20250403 153600 8020763975 28800 28800 28800 28800 0
176 20250403 153500 8020763975 28800 28800 28800 28800 0
177 20250403 153400 8020763975 28800 28800 28800 28800 0
178 20250403 153300 8020763975 28800 28800 28800 28800 0
179 20250403 153200 8020763975 28800 28800 28800 28800 0
180 20250403 153100 8020763975 28800 28800 28800 28800 0
181 20250403 153000 8020763975 28800 28800 28800 28800 6658
182 20250403 152900 7829013575 28800 28800 28800 28800 0
183 20250403 152800 7829013575 28800 28800 28800 28800 0
184 20250403 152700 7829013575 28800 28800 28800 28800 0
185 20250403 152600 7829013575 28800 28800 28800 28800 0
186 20250403 152500 7829013575 28800 28800 28800 28800 0
187 20250403 152400 7829013575 28800 28800 28800 28800 0
188 20250403 152300 7829013575 28800 28800 28800 28800 0
189 20250403 152200 7829013575 28800 28800 28800 28800 0
190 20250403 152100 7829013575 28800 28800 28800 28800 0
191 20250403 152000 7829013575 28800 28800 28800 28800 0
192 20250403 151900 7829013575 28800 28850 28850 28750 1422
193 20250403 151800 7788096525 28850 28800 28850 28800 1500
194 20250403 151700 7744832300 28850 28750 28850 28750 707
195 20250403 151600 7724468500 28800 28750 28800 28750 1020
196 20250403 151500 7695138500 28750 28750 28750 28700 445
197 20250403 151400 7682362975 28750 28700 28750 28700 1296
198 20250403 151300 7645165675 28750 28750 28750 28700 674
199 20250403 151200 7625815525 28750 28750 28750 28700 278
200 20250403 151100 7617826675 28750 28750 28750 28700 402
201 20250403 151000 7606269675 28700 28700 28750 28650 597
202 20250403 150900 7589132025 28750 28700 28750 28700 374
203 20250403 150800 7578397925 28750 28725 28750 28700 256
204 20250403 150700 7571049700 28750 28750 28750 28700 1420
205 20250403 150600 7530272000 28700 28700 28750 28700 1075
206 20250403 150500 7499417550 28750 28700 28750 28700 167
207 20250403 150400 7494623550 28750 28750 28750 28700 72
208 20250403 150300 7492553800 28750 28750 28750 28700 407
209 20250403 150200 7480856050 28750 28750 28750 28700 130
210 20250403 150100 7477124100 28750 28700 28750 28700 253
211 20250403 150000 7469861900 28750 28700 28750 28700 354
212 20250403 145900 7459698950 28750 28700 28750 28700 89
213 20250403 145800 7457143750 28700 28750 28750 28700 128
214 20250403 145700 7453468750 28700 28700 28750 28700 236
215 20250403 145600 7446690150 28750 28750 28750 28700 292
216 20250403 145500 7438304450 28750 28750 28800 28700 658
217 20250403 145400 7419401650 28750 28750 28800 28750 693
218 20250403 145300 7399477400 28750 28700 28750 28700 249
219 20250403 145200 7392327850 28750 28750 28750 28700 263
220 20250403 145100 7384773050 28750 28750 28750 28700 3635
221 20250403 145000 7280437200 28700 28700 28750 28700 1171
222 20250403 144900 7246780150 28700 28800 28800 28700 155
223 20250403 144800 7242326950 28750 28700 28800 28700 557
224 20250403 144700 7226316000 28700 28750 28800 28700 59
225 20250403 144600 7224620300 28800 28800 28800 28700 65
226 20250403 144500 7222751500 28800 28750 28800 28700 1612
227 20250403 144400 7176417200 28700 28700 28750 28700 729
228 20250403 144300 7155492800 28750 28750 28750 28700 827
229 20250403 144200 7131748850 28700 28700 28750 28700 88
230 20250403 144100 7129223150 28750 28700 28750 28700 1306
231 20250403 144000 7091739550 28700 28750 28750 28700 170
232 20250403 143900 7086857700 28700 28750 28750 28700 71
233 20250403 143800 7084818550 28750 28750 28750 28750 30
234 20250403 143700 7083956050 28700 28750 28750 28700 93
235 20250403 143600 7081285650 28750 28750 28800 28750 409
236 20250403 143500 7069526650 28750 28800 28800 28700 563
237 20250403 143400 7053342600 28800 28750 28800 28750 167
238 20250403 143300 7048539350 28800 28750 28800 28750 369
239 20250403 143200 7037913700 28800 28750 28800 28750 470
240 20250403 143100 7024380250 28750 28850 28850 28750 1840
241 20250403 143000 6971375800 28800 28800 28850 28800 462
242 20250403 142900 6958067300 28800 28800 28850 28800 293
243 20250403 142800 6949615050 28800 28750 28850 28750 3232
244 20250403 142700 6856587950 28800 28800 28800 28750 250
245 20250403 142600 6849392400 28800 28800 28800 28750 113
246 20250403 142500 6846139400 28750 28800 28800 28750 113
247 20250403 142400 6842889600 28750 28800 28800 28750 2211
248 20250403 142300 6779306300 28800 28800 28800 28750 183
249 20250403 142200 6774036200 28800 28850 28850 28750 1200
250 20250403 142100 6739516500 28800 28850 28850 28800 39
251 20250403 142000 6738393050 28800 28800 28850 28800 434
252 20250403 141900 6725892500 28750 28800 28800 28750 1812
253 20250403 141800 6673708350 28750 28825 28825 28750 1129
254 20250403 141700 6641193375 28850 28850 28850 28800 108
255 20250403 141600 6638081825 28850 28850 28850 28800 35
256 20250403 141500 6637072325 28850 28850 28850 28750 93
257 20250403 141400 6634394825 28850 28850 28850 28750 172
258 20250403 141300 6629442875 28800 28850 28850 28800 536
259 20250403 141200 6614004475 28800 28800 28850 28800 401
260 20250403 141100 6602455625 28850 28800 28850 28800 104
261 20250403 141000 6599458925 28800 28800 28850 28800 132
262 20250403 140900 6595656425 28850 28850 28850 28800 39
263 20250403 140800 6594531575 28850 28850 28850 28800 41
264 20250403 140700 6593349975 28800 28850 28850 28800 85
265 20250403 140600 6590900475 28850 28850 28850 28750 74
266 20250403 140500 6588768275 28800 28750 28850 28750 1442
267 20250403 140400 6547249025 28750 28800 28800 28750 38
268 20250403 140300 6546156225 28750 28750 28800 28750 348
269 20250403 140200 6536150675 28750 28800 28800 28750 12
270 20250403 140100 6535805575 28800 28750 28800 28750 183
271 20250403 140000 6530543575 28750 28800 28800 28750 309
272 20250403 135900 6521658875 28800 28800 28800 28750 41
273 20250403 135800 6520479225 28800 28800 28800 28775 28
274 20250403 135700 6519672975 28800 28800 28800 28750 192
275 20250403 135600 6514144775 28750 28850 28850 28750 222
276 20250403 135500 6507750725 28850 28800 28850 28800 113
277 20250403 135400 6504494325 28800 28800 28850 28800 254
278 20250403 135300 6497173675 28850 28800 28850 28800 29
279 20250403 135200 6496338275 28800 28800 28850 28750 503
280 20250403 135100 6481852375 28750 28750 28800 28750 58
281 20250403 135000 6480184575 28800 28750 28800 28750 234
282 20250403 134900 6473450625 28750 28800 28800 28750 28
283 20250403 134800 6472644525 28800 28800 28800 28750 46
284 20250403 134700 6471321075 28800 28800 28800 28750 47
285 20250403 134600 6469967575 28750 28750 28800 28750 93
286 20250403 134500 6467292925 28750 28800 28800 28700 1063
287 20250403 134400 6436729775 28800 28850 28850 28800 368
288 20250403 134300 6426129725 28850 28850 28850 28800 269
289 20250403 134200 6418373525 28800 28800 28850 28800 23
290 20250403 134100 6417711025 28800 28800 28850 28750 1370
291 20250403 134000 6378254975 28800 28750 28800 28750 294
292 20250403 133900 6369802025 28750 28750 28800 28750 127
293 20250403 133800 6366150625 28800 28700 28800 28700 719
294 20250403 133700 6345478425 28700 28750 28750 28700 26
295 20250403 133600 6344731525 28750 28750 28800 28700 37
296 20250403 133500 6343668525 28750 28750 28750 28700 279
297 20250403 133400 6335648525 28750 28800 28800 28750 407
298 20250403 133300 6323946975 28800 28800 28800 28750 5
299 20250403 133200 6323803075 28800 28750 28800 28700 508
300 20250403 133100 6309198650 28750 28750 28750 28700 43
301 20250403 133000 6307962700 28700 28750 28750 28700 236
302 20250403 132900 6301178250 28750 28750 28800 28750 128
303 20250403 132800 6297498050 28750 28800 28800 28750 48
304 20250403 132700 6296116800 28750 28700 28750 28700 804
305 20250403 132600 6273002450 28750 28700 28750 28700 47
306 20250403 132500 6271651350 28750 28750 28750 28700 1766
307 20250403 132400 6220964900 28750 28750 28750 28750 23
308 20250403 132300 6220303650 28750 28800 28800 28750 99
309 20250403 132200 6217457200 28750 28750 28800 28750 15
310 20250403 132100 6217025700 28800 28700 28800 28700 416
311 20250403 132000 6205066700 28700 28750 28750 28700 402
312 20250403 131900 6193518350 28750 28800 28800 28750 214
313 20250403 131800 6187365600 28800 28700 28800 28700 23
314 20250403 131700 6186704300 28800 28750 28800 28700 1598
315 20250403 131600 6140755500 28700 28725 28750 28700 81
316 20250403 131500 6138428075 28750 28700 28750 28700 92
317 20250403 131400 6135787475 28700 28700 28700 28700 85
318 20250403 131300 6133347975 28750 28750 28750 28700 178
319 20250403 131200 6128233475 28750 28750 28800 28750 456
320 20250403 131100 6115123425 28800 28750 28800 28750 62
321 20250403 131000 6113340725 28750 28750 28800 28750 210
322 20250403 130900 6107302975 28750 28750 28800 28750 58
323 20250403 130800 6105635375 28750 28775 28800 28750 217
324 20250403 130700 6099396375 28750 28725 28750 28725 472
325 20250403 130600 6085826600 28725 28750 28750 28725 57
326 20250403 130500 6084188375 28750 28700 28750 28700 81
327 20250403 130400 6081863625 28700 28750 28750 28700 354
328 20250403 130300 6071703675 28750 28700 28750 28700 509
329 20250403 130200 6057095175 28700 28700 28800 28650 1182
330 20250403 130100 6023153775 28650 28650 28700 28650 279
331 20250403 130000 6015151125 28650 28650 28700 28650 3287
332 20250403 125900 5920977875 28700 28700 28700 28600 3474
333 20250403 125800 5821446625 28700 28700 28750 28700 382
334 20250403 125700 5810482975 28700 28750 28750 28700 58
335 20250403 125600 5808815875 28750 28800 28800 28750 737
336 20250403 125500 5787626875 28750 28700 28750 28700 1038
337 20250403 125400 5757787975 28700 28650 28750 28650 498
338 20250403 125300 5743498025 28700 28700 28700 28700 10
339 20250403 125200 5743211025 28650 28700 28700 28650 63
340 20250403 125100 5741404325 28700 28650 28700 28650 168
341 20250403 125000 5736590875 28650 28650 28700 28650 138
342 20250403 124900 5732631875 28700 28650 28700 28650 74
343 20250403 124800 5730511525 28650 28650 28700 28650 78
344 20250403 124700 5728275925 28650 28700 28700 28650 56
345 20250403 124600 5726670075 28700 28700 28700 28650 37
346 20250403 124500 5725609625 28650 28650 28700 28650 36
347 20250403 124400 5724578075 28700 28650 28700 28650 175
348 20250403 124300 5719556975 28700 28700 28700 28650 227
349 20250403 124200 5713044925 28700 28650 28700 28650 26
350 20250403 124100 5712299475 28650 28650 28700 28650 37
351 20250403 124000 5711238625 28700 28700 28750 28700 1354
352 20250403 123900 5672378575 28700 28650 28700 28650 241
353 20250403 123800 5665462125 28700 28700 28700 28650 78
354 20250403 123700 5663226375 28650 28700 28700 28650 29
355 20250403 123600 5662394875 28650 28700 28700 28650 332
356 20250403 123500 5652867825 28650 28650 28700 28650 46
357 20250403 123400 5651549625 28650 28650 28700 28650 273
358 20250403 123300 5643728025 28700 28650 28700 28650 81
359 20250403 123200 5641406525 28700 28700 28700 28700 123
360 20250403 123100 5637876425 28700 28700 28700 28650 175
361 20250403 123000 5632856275 28650 28650 28650 28650 33
362 20250403 122900 5631910825 28650 28675 28700 28650 632
363 20250403 122800 5613803800 28700 28650 28700 28650 234
364 20250403 122700 5607088400 28700 28650 28700 28650 63
365 20250403 122600 5605282300 28700 28700 28750 28700 63
366 20250403 122500 5603474100 28700 28700 28750 28700 45
367 20250403 122400 5602181150 28750 28750 28750 28700 15
368 20250403 122300 5601750500 28700 28700 28700 28650 136
369 20250403 122200 5597847900 28650 28700 28750 28650 56
370 20250403 122100 5596240700 28650 28700 28800 28650 2548
371 20250403 122000 5523091250 28700 28700 28700 28650 76
372 20250403 121900 5520913200 28700 28700 28700 28650 299
373 20250403 121800 5512333050 28650 28700 28700 28650 96
374 20250403 121700 5509578850 28650 28700 28700 28650 2793
375 20250403 121600 5429422400 28750 28750 28750 28700 42
376 20250403 121500 5428216400 28800 28750 28800 28700 24
377 20250403 121400 5427526850 28800 28750 28800 28700 43
378 20250403 121300 5426290750 28800 28750 28800 28700 276
379 20250403 121200 5418360500 28750 28800 28800 28750 139
380 20250403 121100 5414364100 28800 28850 28850 28750 137
381 20250403 121000 5410419725 28850 28850 28850 28800 27
382 20250403 120900 5409641925 28850 28850 28850 28800 73
383 20250403 120800 5407536325 28850 28750 28850 28750 105
384 20250403 120700 5404509375 28800 28750 28850 28750 3141
385 20250403 120600 5314018725 28700 28750 28800 28700 15
386 20250403 120500 5313587975 28750 28700 28750 28700 153
387 20250403 120400 5309189675 28750 28800 28800 28750 560
388 20250403 120300 5293089375 28800 28750 28800 28750 101
389 20250403 120200 5290185525 28800 28700 28800 28700 769
390 20250403 120100 5268079325 28700 28750 28750 28700 82
391 20250403 120000 5265722775 28750 28700 28750 28700 63
392 20250403 115900 5263913875 28700 28750 28750 28700 1066
393 20250403 115800 5233318875 28750 28700 28750 28700 88
394 20250403 115700 5230792925 28750 28700 28750 28700 65
395 20250403 115600 5228927375 28750 28750 28750 28700 348
396 20250403 115500 5218922625 28800 28700 28800 28700 805
397 20250403 115400 5195779825 28700 28750 28750 28700 28
398 20250403 115300 5194975825 28750 28700 28750 28700 83
399 20250403 115200 5192590225 28750 28750 28750 28700 9
400 20250403 115100 5192331725 28750 28750 28800 28700 556
401 20250403 115000 5176356000 28750 28750 28800 28750 41
402 20250403 114900 5175177150 28750 28750 28800 28750 62
403 20250403 114800 5173394500 28800 28750 28800 28750 21
404 20250403 114700 5172789950 28750 28750 28750 28750 37
405 20250403 114600 5171726200 28750 28700 28800 28650 1381
406 20250403 114500 5132072950 28700 28700 28700 28700 6
407 20250403 114400 5131900750 28650 28700 28700 28650 140
408 20250403 114300 5127883800 28700 28700 28700 28650 1167
409 20250403 114200 5094391450 28750 28750 28750 28700 33
410 20250403 114100 5093443350 28750 28700 28750 28700 54
411 20250403 114000 5091893300 28700 28650 28725 28650 693
412 20250403 113900 5072005600 28700 28650 28700 28650 44
413 20250403 113800 5070743750 28700 28700 28700 28650 86
414 20250403 113700 5068276900 28700 28700 28700 28650 222
415 20250403 113600 5061906300 28700 28650 28700 28650 61
416 20250403 113500 5060158500 28650 28700 28700 28650 29
417 20250403 113400 5059327500 28700 28650 28700 28650 40
418 20250403 113300 5058179750 28700 28675 28700 28650 69
419 20250403 113200 5056202450 28650 28650 28700 28650 112
420 20250403 113100 5052989500 28650 28700 28700 28650 337
421 20250403 113000 5043320250 28650 28750 28750 28650 642
422 20250403 112900 5024893950 28750 28750 28750 28700 697
423 20250403 112800 5004855750 28750 28700 28750 28700 190
424 20250403 112700 4999401150 28750 28750 28750 28750 56
425 20250403 112600 4997791150 28700 28700 28750 28700 18
426 20250403 112500 4997274450 28700 28700 28750 28700 120
427 20250403 112400 4993830100 28700 28750 28750 28700 106
428 20250403 112300 4990784650 28750 28750 28750 28700 176
429 20250403 112200 4985731650 28700 28750 28750 28700 27
430 20250403 112100 4984956100 28700 28750 28750 28700 71
431 20250403 112000 4982917250 28700 28700 28750 28700 556
432 20250403 111900 4966938450 28750 28700 28750 28700 185
433 20250403 111800 4961620425 28750 28750 28750 28700 50
434 20250403 111700 4960183725 28750 28750 28750 28750 357
435 20250403 111600 4949919975 28750 28775 28800 28700 879
436 20250403 111500 4924648900 28750 28750 28750 28750 190
437 20250403 111400 4919186400 28750 28800 28800 28700 1155
438 20250403 111300 4885980600 28800 28750 28800 28750 191
439 20250403 111200 4880486300 28750 28800 28800 28750 394
440 20250403 111100 4869141000 28800 28800 28850 28800 510
441 20250403 111000 4854452750 28850 28850 28850 28800 82
442 20250403 110900 4852090900 28850 28850 28850 28800 320
443 20250403 110800 4842862400 28850 28900 28925 28825 1343
444 20250403 110700 4804062075 28925 28900 28925 28900 64
445 20250403 110600 4802211475 28925 28900 28950 28900 676
446 20250403 110500 4782674950 28900 28900 28950 28850 1515
447 20250403 110400 4738893250 28850 28800 28900 28800 564
448 20250403 110300 4722624400 28900 28800 28950 28800 3619
449 20250403 110200 4618097750 28800 28850 28850 28800 166
450 20250403 110100 4613311250 28850 28800 28850 28800 819
451 20250403 110000 4589723950 28800 28700 28850 28700 1857
452 20250403 105900 4536284450 28750 28750 28750 28700 513
453 20250403 105800 4521536550 28750 28750 28750 28700 316
454 20250403 105700 4512456250 28750 28750 28800 28750 22
455 20250403 105600 4511823600 28750 28750 28800 28700 403
456 20250403 105500 4500237900 28800 28750 28800 28750 137
457 20250403 105400 4496293150 28800 28700 28800 28700 277
458 20250403 105300 4488326550 28700 28750 28750 28700 440
459 20250403 105200 4475677200 28750 28700 28800 28700 843
460 20250403 105100 4451478700 28700 28750 28750 28700 975
461 20250403 105000 4423447900 28750 28650 28750 28650 493
462 20250403 104900 4409300450 28650 28650 28700 28600 434
463 20250403 104800 4396870250 28650 28700 28700 28650 23
464 20250403 104700 4396211150 28700 28700 28700 28600 43
465 20250403 104600 4394979650 28600 28650 28700 28550 220
466 20250403 104500 4388690750 28550 28600 28700 28550 164
467 20250403 104400 4383998300 28650 28600 28650 28500 924
468 20250403 104300 4357576450 28550 28650 28650 28550 91
469 20250403 104200 4354974350 28650 28650 28650 28600 1156
470 20250403 104100 4321856050 28600 28700 28700 28500 16015
471 20250403 104000 3865230300 28700 28700 28700 28650 75
472 20250403 103900 3863078900 28650 28700 28700 28600 267
473 20250403 103800 3855431350 28650 28600 28700 28600 136
474 20250403 103700 3851534000 28600 28600 28650 28600 192
475 20250403 103600 3846040000 28600 28600 28650 28600 182
476 20250403 103500 3840834150 28600 28600 28650 28550 594
477 20250403 103400 3823843600 28550 28550 28600 28550 1014
478 20250403 103300 3794892150 28600 28700 28700 28550 1422
479 20250403 103200 3754213950 28650 28650 28650 28650 13
480 20250403 103100 3753841500 28700 28650 28750 28650 80
481 20250403 103000 3751544250 28650 28650 28700 28600 907
482 20250403 102900 3725570950 28650 28700 28700 28650 798
483 20250403 102800 3702696850 28700 28750 28750 28650 1166
484 20250403 102700 3669231450 28750 28750 28750 28700 520
485 20250403 102600 3654282050 28800 28750 28800 28750 286
486 20250403 102500 3646059300 28800 28750 28800 28700 81
487 20250403 102400 3643731800 28800 28800 28800 28750 60
488 20250403 102300 3642006500 28800 28800 28800 28800 789
489 20250403 102200 3619283300 28800 28750 28800 28750 1050
490 20250403 102100 3589056400 28700 28800 28800 28700 97
491 20250403 102000 3586265050 28700 28750 28800 28700 158
492 20250403 101900 3581723100 28750 28750 28800 28700 252
493 20250403 101800 3574478850 28800 28750 28800 28750 243
494 20250403 101700 3567490600 28750 28750 28750 28700 2597
495 20250403 101600 3492829850 28800 28800 28800 28750 134
496 20250403 101500 3488972925 28800 28800 28800 28750 755
497 20250403 101400 3467231225 28750 28850 28850 28750 847
498 20250403 101300 3442809725 28850 28800 28850 28750 1449
499 20250403 101200 3401048525 28850 28775 28850 28750 1038
500 20250403 101100 3371157925 28775 28750 28800 28750 321
501 20250403 101000 3361927275 28700 28750 28800 28700 458
502 20250403 100900 3348762175 28750 28800 28800 28750 203
503 20250403 100800 3342925125 28750 28750 28800 28750 889
504 20250403 100700 3317365775 28700 28600 28750 28550 1386
505 20250403 100600 3277636175 28650 28600 28650 28550 86
506 20250403 100500 3275178275 28600 28600 28650 28550 381
507 20250403 100400 3264287375 28550 28600 28600 28550 310
508 20250403 100300 3255430725 28600 28550 28600 28550 822
509 20250403 100200 3231929275 28550 28500 28550 28400 785
510 20250403 100100 3209552575 28450 28500 28500 28450 243
511 20250403 100000 3202638475 28450 28400 28550 28400 1643
512 20250403 095900 3155941575 28400 28400 28500 28400 172
513 20250403 095800 3151048325 28400 28450 28450 28350 3361
514 20250403 095700 3055550525 28450 28450 28450 28400 1084
515 20250403 095600 3024727075 28450 28500 28500 28400 709
516 20250403 095500 3004565125 28500 28450 28500 28450 1161
517 20250403 095400 2971513975 28450 28600 28600 28450 6248
518 20250403 095300 2793321475 28600 28600 28650 28600 379
519 20250403 095200 2782481025 28550 28600 28600 28550 482
520 20250403 095100 2768701875 28600 28575 28600 28550 1066
521 20250403 095000 2738264150 28600 28700 28700 28550 869
522 20250403 094900 2713408950 28700 28600 28700 28600 689
523 20250403 094800 2693660300 28600 28700 28750 28600 270
524 20250403 094700 2685923950 28650 28750 28750 28600 2042
525 20250403 094600 2627320850 28750 28800 28800 28700 251
526 20250403 094500 2620106000 28800 28800 28850 28700 595
527 20250403 094400 2602995350 28800 28750 28850 28700 666
528 20250403 094300 2583831700 28750 28850 28850 28750 363
529 20250403 094200 2573382300 28800 28800 28850 28800 311
530 20250403 094100 2564419100 28850 28700 28850 28650 5805
531 20250403 094000 2397067600 28700 28550 28700 28500 672
532 20250403 093900 2377824250 28550 28550 28600 28500 1652
533 20250403 093800 2330658500 28500 28500 28500 28450 378
534 20250403 093700 2319894400 28450 28400 28500 28350 1607
535 20250403 093600 2274226300 28400 28450 28450 28300 1858
536 20250403 093500 2221536100 28450 28400 28450 28350 1451
537 20250403 093400 2180331300 28450 28400 28550 28400 1194
538 20250403 093300 2146366150 28400 28550 28600 28400 4552
539 20250403 093200 2016770850 28500 28550 28550 28450 1226
540 20250403 093100 1981833350 28500 28550 28550 28500 374
541 20250403 093000 1971168300 28600 28550 28600 28500 457
542 20250403 092900 1958133400 28550 28500 28600 28500 500
543 20250403 092800 1943865550 28550 28500 28550 28450 848
544 20250403 092700 1919668000 28500 28600 28600 28500 3354
545 20250403 092600 1823972550 28550 28650 28650 28550 3482
546 20250403 092500 1724434450 28650 28700 28750 28650 3420
547 20250403 092400 1626320500 28750 28750 28800 28700 2691
548 20250403 092300 1549043700 28800 28750 28800 28750 1002
549 20250403 092200 1520206150 28700 28700 28700 28650 455
550 20250403 092100 1507150050 28650 28750 28800 28650 4655
551 20250403 092000 1373669500 28700 28750 28750 28650 2427
552 20250403 091900 1303990450 28750 28650 28750 28650 1231
553 20250403 091800 1268644800 28650 28750 28750 28650 1361
554 20250403 091700 1229552150 28750 28700 28750 28700 569
555 20250403 091600 1213209700 28700 28700 28750 28650 527
556 20250403 091500 1198086150 28700 28750 28750 28600 1936
557 20250403 091400 1142565200 28750 28600 28750 28550 2266
558 20250403 091300 1077717200 28650 28600 28650 28600 420
559 20250403 091200 1065688850 28600 28600 28650 28550 1196
560 20250403 091100 1031471400 28550 28600 28650 28550 284
561 20250403 091000 1023351100 28550 28550 28650 28500 1378
562 20250403 090900 983983850 28550 28600 28600 28450 1080
563 20250403 090800 953175100 28550 28600 28600 28500 1791
564 20250403 090700 902099350 28550 28600 28650 28550 1831
565 20250403 090600 849760200 28650 28500 28650 28500 379
566 20250403 090500 838933050 28450 28550 28600 28350 1127
567 20250403 090400 806877525 28550 28550 28650 28300 4839
568 20250403 090300 669266575 28550 28450 28600 28300 5437
569 20250403 090200 514749425 28450 28300 28600 28300 6524
570 20250403 090100 329079675 28400 28450 28450 28300 1916
571 20250403 090000 274693825 28350 28650 28650 28150 9650