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

582
011070/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,184000,45144033050,142300,142300,142300,142300,4976
20250403,183900,45144033050,142300,142300,142300,142300,0
20250403,183800,45144033050,142300,142300,142300,142300,0
20250403,183700,45144033050,142300,142300,142300,142300,0
20250403,183600,45144033050,142300,142300,142300,142300,0
20250403,183500,45144033050,142300,142300,142300,142300,0
20250403,183400,45144033050,142300,142300,142300,142300,0
20250403,183300,45144033050,142300,142300,142300,142300,0
20250403,183200,45144033050,142300,142300,142300,142300,0
20250403,183100,45144033050,142300,142300,142300,142300,0
20250403,183000,45144033050,142300,142300,142300,142300,0
20250403,182900,45144033050,142300,142300,142300,142300,0
20250403,182800,45144033050,142300,142300,142300,142300,0
20250403,182700,45144033050,142300,142300,142300,142300,0
20250403,182600,45144033050,142300,142300,142300,142300,0
20250403,182500,45144033050,142300,142300,142300,142300,0
20250403,182400,45144033050,142300,142300,142300,142300,0
20250403,182300,45144033050,142300,142300,142300,142300,0
20250403,182200,45144033050,142300,142300,142300,142300,0
20250403,182100,45144033050,142300,142300,142300,142300,0
20250403,182000,45144033050,142300,142300,142300,142300,0
20250403,181900,45144033050,142300,142300,142300,142300,0
20250403,181800,45144033050,142300,142300,142300,142300,0
20250403,181700,45144033050,142300,142300,142300,142300,0
20250403,181600,45144033050,142300,142300,142300,142300,0
20250403,181500,45144033050,142300,142300,142300,142300,0
20250403,181400,45144033050,142300,142300,142300,142300,0
20250403,181300,45144033050,142300,142300,142300,142300,0
20250403,181200,45144033050,142300,142300,142300,142300,0
20250403,181100,45144033050,142300,142300,142300,142300,0
20250403,181000,45144033050,142300,142300,142300,142300,4976
20250403,180900,45144033050,142300,142300,142300,142300,0
20250403,180800,45144033050,142300,142300,142300,142300,0
20250403,180700,45144033050,142300,142300,142300,142300,0
20250403,180600,45144033050,142300,142300,142300,142300,0
20250403,180500,45144033050,142300,142300,142300,142300,0
20250403,180400,45144033050,142300,142300,142300,142300,0
20250403,180300,45144033050,142300,142300,142300,142300,0
20250403,180200,45144033050,142300,142300,142300,142300,0
20250403,180100,45144033050,142300,142300,142300,142300,0
20250403,180000,45144033050,142300,142300,142300,142300,0
20250403,175900,45144033050,142300,142300,142300,142300,0
20250403,175800,45144033050,142300,142300,142300,142300,0
20250403,175700,45144033050,142300,142300,142300,142300,0
20250403,175600,45144033050,142300,142300,142300,142300,0
20250403,175500,45144033050,142300,142300,142300,142300,0
20250403,175400,45144033050,142300,142300,142300,142300,0
20250403,175300,45144033050,142300,142300,142300,142300,0
20250403,175200,45144033050,142300,142300,142300,142300,0
20250403,175100,45144033050,142300,142300,142300,142300,0
20250403,175000,45144033050,142300,142300,142300,142300,0
20250403,174900,45144033050,142300,142300,142300,142300,0
20250403,174800,45144033050,142300,142300,142300,142300,0
20250403,174700,45144033050,142300,142300,142300,142300,0
20250403,174600,45144033050,142300,142300,142300,142300,0
20250403,174500,45144033050,142300,142300,142300,142300,0
20250403,174400,45144033050,142300,142300,142300,142300,0
20250403,174300,45144033050,142300,142300,142300,142300,0
20250403,174200,45144033050,142300,142300,142300,142300,0
20250403,174100,45144033050,142300,142300,142300,142300,0
20250403,174000,45144033050,142300,142300,142300,142300,4976
20250403,173900,45144033050,142300,142300,142300,142300,0
20250403,173800,45144033050,142300,142300,142300,142300,0
20250403,173700,45144033050,142300,142300,142300,142300,0
20250403,173600,45144033050,142300,142300,142300,142300,0
20250403,173500,45144033050,142300,142300,142300,142300,0
20250403,173400,45144033050,142300,142300,142300,142300,0
20250403,173300,45144033050,142300,142300,142300,142300,0
20250403,173200,45144033050,142300,142300,142300,142300,0
20250403,173100,45144033050,142300,142300,142300,142300,0
20250403,173000,45144033050,142300,142300,142300,142300,0
20250403,172900,45144033050,142300,142300,142300,142300,0
20250403,172800,45144033050,142300,142300,142300,142300,0
20250403,172700,45144033050,142300,142300,142300,142300,0
20250403,172600,45144033050,142300,142300,142300,142300,0
20250403,172500,45144033050,142300,142300,142300,142300,0
20250403,172400,45144033050,142300,142300,142300,142300,0
20250403,172300,45144033050,142300,142300,142300,142300,0
20250403,172200,45144033050,142300,142300,142300,142300,0
20250403,172100,45144033050,142300,142300,142300,142300,0
20250403,172000,45144033050,142300,142300,142300,142300,0
20250403,171900,45144033050,142300,142300,142300,142300,0
20250403,171800,45144033050,142300,142300,142300,142300,0
20250403,171700,45144033050,142300,142300,142300,142300,0
20250403,171600,45144033050,142300,142300,142300,142300,0
20250403,171500,45144033050,142300,142300,142300,142300,0
20250403,171400,45144033050,142300,142300,142300,142300,0
20250403,171300,45144033050,142300,142300,142300,142300,0
20250403,171200,45144033050,142300,142300,142300,142300,0
20250403,171100,45144033050,142300,142300,142300,142300,0
20250403,171000,45144033050,142300,142300,142300,142300,4976
20250403,170900,45144033050,142300,142300,142300,142300,0
20250403,170800,45144033050,142300,142300,142300,142300,0
20250403,170700,45144033050,142300,142300,142300,142300,0
20250403,170600,45144033050,142300,142300,142300,142300,0
20250403,170500,45144033050,142300,142300,142300,142300,0
20250403,170400,45144033050,142300,142300,142300,142300,0
20250403,170300,45144033050,142300,142300,142300,142300,0
20250403,170200,45144033050,142300,142300,142300,142300,0
20250403,170100,45144033050,142300,142300,142300,142300,0
20250403,170000,45144033050,142300,142300,142300,142300,0
20250403,165900,45144033050,142300,142300,142300,142300,0
20250403,165800,45144033050,142300,142300,142300,142300,0
20250403,165700,45144033050,142300,142300,142300,142300,0
20250403,165600,45144033050,142300,142300,142300,142300,0
20250403,165500,45144033050,142300,142300,142300,142300,0
20250403,165400,45144033050,142300,142300,142300,142300,0
20250403,165300,45144033050,142300,142300,142300,142300,0
20250403,165200,45144033050,142300,142300,142300,142300,0
20250403,165100,45144033050,142300,142300,142300,142300,0
20250403,165000,45144033050,142300,142300,142300,142300,0
20250403,164900,45144033050,142300,142300,142300,142300,0
20250403,164800,45144033050,142300,142300,142300,142300,0
20250403,164700,45144033050,142300,142300,142300,142300,0
20250403,164600,45144033050,142300,142300,142300,142300,0
20250403,164500,45144033050,142300,142300,142300,142300,0
20250403,164400,45144033050,142300,142300,142300,142300,0
20250403,164300,45144033050,142300,142300,142300,142300,0
20250403,164200,45144033050,142300,142300,142300,142300,0
20250403,164100,45144033050,142300,142300,142300,142300,0
20250403,164000,45144033050,142300,142300,142300,142300,4976
20250403,163900,45144033050,142300,142300,142300,142300,0
20250403,163800,45144033050,142300,142300,142300,142300,0
20250403,163700,45144033050,142300,142300,142300,142300,0
20250403,163600,45144033050,142300,142300,142300,142300,0
20250403,163500,45144033050,142300,142300,142300,142300,0
20250403,163400,45144033050,142300,142300,142300,142300,0
20250403,163300,45144033050,142300,142300,142300,142300,0
20250403,163200,45144033050,142300,142300,142300,142300,0
20250403,163100,45144033050,142300,142300,142300,142300,0
20250403,163000,45144033050,142300,142300,142300,142300,0
20250403,162900,45144033050,142300,142300,142300,142300,0
20250403,162800,45144033050,142300,142300,142300,142300,0
20250403,162700,45144033050,142300,142300,142300,142300,0
20250403,162600,45144033050,142300,142300,142300,142300,0
20250403,162500,45144033050,142300,142300,142300,142300,0
20250403,162400,45144033050,142300,142300,142300,142300,0
20250403,162300,45144033050,142300,142300,142300,142300,0
20250403,162200,45144033050,142300,142300,142300,142300,0
20250403,162100,45144033050,142300,142300,142300,142300,0
20250403,162000,45144033050,142300,142300,142300,142300,0
20250403,161900,45144033050,142300,142300,142300,142300,0
20250403,161800,45144033050,142300,142300,142300,142300,0
20250403,161700,45144033050,142300,142300,142300,142300,0
20250403,161600,45144033050,142300,142300,142300,142300,0
20250403,161500,45144033050,142300,142300,142300,142300,0
20250403,161400,45144033050,142300,142300,142300,142300,0
20250403,161300,45144033050,142300,142300,142300,142300,0
20250403,161200,45144033050,142300,142300,142300,142300,0
20250403,161100,45144033050,142300,142300,142300,142300,0
20250403,161000,45144033050,142300,142300,142300,142300,4976
20250403,160900,45144033050,142300,142300,142300,142300,0
20250403,160800,45144033050,142300,142300,142300,142300,0
20250403,160700,45144033050,142300,142300,142300,142300,0
20250403,160600,45144033050,142300,142300,142300,142300,0
20250403,160500,45144033050,142300,142300,142300,142300,0
20250403,160400,45144033050,142300,142300,142300,142300,0
20250403,160300,45144033050,142300,142300,142300,142300,0
20250403,160200,45144033050,142300,142300,142300,142300,0
20250403,160100,45144033050,142300,142300,142300,142300,0
20250403,160000,45144033050,142300,142300,142300,142300,0
20250403,155900,45144033050,142300,142300,142300,142300,0
20250403,155800,45144033050,142300,142300,142300,142300,0
20250403,155700,45144033050,142300,142300,142300,142300,0
20250403,155600,45144033050,142300,142300,142300,142300,0
20250403,155500,45144033050,142300,142300,142300,142300,0
20250403,155400,45144033050,142300,142300,142300,142300,0
20250403,155300,45144033050,142300,142300,142300,142300,0
20250403,155200,45144033050,142300,142300,142300,142300,0
20250403,155100,45144033050,142300,142300,142300,142300,0
20250403,155000,45144033050,142300,142300,142300,142300,0
20250403,154900,45144033050,142300,142300,142300,142300,0
20250403,154800,45144033050,142300,142300,142300,142300,0
20250403,154700,45144033050,142300,142300,142300,142300,0
20250403,154600,45144033050,142300,142300,142300,142300,0
20250403,154500,45144033050,142300,142300,142300,142300,0
20250403,154400,45144033050,142300,142300,142300,142300,0
20250403,154300,45144033050,142300,142300,142300,142300,0
20250403,154200,45144033050,142300,142300,142300,142300,0
20250403,154100,45144033050,142300,142300,142300,142300,0
20250403,154000,45144033050,142300,142300,142300,142300,4976
20250403,153900,45144033050,142300,142300,142300,142300,0
20250403,153800,45144033050,142300,142300,142300,142300,0
20250403,153700,45144033050,142300,142300,142300,142300,0
20250403,153600,45144033050,142300,142300,142300,142300,0
20250403,153500,45144033050,142300,142300,142300,142300,0
20250403,153400,45144033050,142300,142300,142300,142300,0
20250403,153300,45144033050,142300,142300,142300,142300,0
20250403,153200,45144033050,142300,142300,142300,142300,0
20250403,153100,45144033050,142300,142300,142300,142300,0
20250403,153000,45144033050,142300,142300,142300,142300,4976
20250403,152900,44435948250,142250,142250,142250,142250,0
20250403,152800,44435948250,142250,142250,142250,142250,0
20250403,152700,44435948250,142250,142250,142250,142250,0
20250403,152600,44435948250,142250,142250,142250,142250,0
20250403,152500,44435948250,142250,142250,142250,142250,0
20250403,152400,44435948250,142250,142250,142250,142250,0
20250403,152300,44435948250,142250,142250,142250,142250,0
20250403,152200,44435948250,142250,142250,142250,142250,0
20250403,152100,44435948250,142250,142250,142250,142250,0
20250403,152000,44435948250,142250,142250,142250,142250,0
20250403,151900,44435948250,142250,142200,142300,142100,1580
20250403,151800,44211290600,142200,142150,142200,142100,387
20250403,151700,44156282150,142200,142200,142200,142100,825
20250403,151600,44039000550,142100,142200,142200,142100,973
20250403,151500,43900701250,142100,142100,142200,142100,381
20250403,151400,43846559250,142200,142200,142200,142100,386
20250403,151300,43791695600,142200,142200,142200,142100,336
20250403,151200,43743945600,142100,142100,142200,142100,1444
20250403,151100,43538751600,142200,142200,142300,142100,352
20250403,151000,43488704800,142200,142200,142300,142100,1144
20250403,150900,43326036200,142200,142100,142200,142100,243
20250403,150800,43291494200,142200,142200,142300,142100,2640
20250403,150700,42916102400,142200,142300,142300,142200,814
20250403,150600,42800344300,142300,142300,142300,142200,269
20250403,150500,42762083600,142300,142300,142400,142200,330
20250403,150400,42715132400,142300,142300,142400,142200,913
20250403,150300,42585202800,142200,142200,142300,142200,198
20250403,150200,42557041250,142200,142200,142300,142200,182
20250403,150100,42531155950,142300,142300,142400,142200,477
20250403,150000,42463306500,142400,142400,142400,142300,509
20250403,145900,42390869550,142400,142300,142400,142300,604
20250403,145800,42304886300,142400,142400,142400,142300,548
20250403,145700,42226876350,142400,142400,142500,142300,787
20250403,145600,42114814700,142400,142500,142500,142300,302
20250403,145500,42071809800,142400,142400,142500,142400,380
20250403,145400,42017695450,142400,142300,142400,142200,2581
20250403,145300,41650440600,142300,142400,142400,142300,247
20250403,145200,41615283650,142350,142500,142500,142300,714
20250403,145100,41513640650,142500,142400,142500,142400,1052
20250403,145000,41363808550,142450,142500,142500,142400,253
20250403,144900,41327781000,142400,142500,142500,142400,512
20250403,144800,41254859050,142500,142500,142500,142400,376
20250403,144700,41201310700,142400,142400,142500,142400,349
20250403,144600,41151612350,142500,142500,142500,142400,242
20250403,144500,41117149000,142500,142400,142500,142400,317
20250403,144400,41072005400,142400,142550,142550,142400,301
20250403,144300,41029123100,142550,142500,142600,142500,246
20250403,144200,40994067650,142600,142500,142600,142400,672
20250403,144100,40898301400,142400,142500,142500,142400,723
20250403,144000,40795283600,142500,142500,142500,142400,351
20250403,143900,40745272050,142500,142400,142600,142400,465
20250403,143800,40679024750,142500,142400,142550,142400,488
20250403,143700,40609508500,142400,142500,142600,142400,554
20250403,143600,40530581800,142400,142500,142500,142300,341
20250403,143500,40482012550,142400,142500,142500,142300,2521
20250403,143400,40123010200,142400,142400,142500,142400,520
20250403,143300,40048955100,142500,142400,142500,142400,345
20250403,143200,39999821150,142400,142400,142500,142400,358
20250403,143100,39948824450,142500,142500,142600,142400,1289
20250403,143000,39765181000,142600,142500,142600,142500,361
20250403,142900,39713722500,142600,142500,142600,142500,744
20250403,142800,39607668700,142600,142550,142600,142500,507
20250403,142700,39535411500,142600,142500,142600,142500,716
20250403,142600,39433370750,142500,142650,142650,142500,854
20250403,142500,39311652450,142600,142600,142700,142600,259
20250403,142400,39274716300,142600,142600,142700,142500,702
20250403,142300,39174629950,142600,142500,142600,142500,701
20250403,142200,39074681550,142550,142600,142650,142500,857
20250403,142100,38952501450,142650,142700,142700,142600,458
20250403,142000,38887188750,142600,142600,142700,142600,401
20250403,141900,38830005000,142650,142650,142700,142600,576
20250403,141800,38747866400,142650,142600,142650,142600,264
20250403,141700,38710219450,142650,142700,142700,142600,492
20250403,141600,38640045800,142700,142750,142750,142600,564
20250403,141500,38559581000,142700,142750,142800,142700,425
20250403,141400,38498930000,142750,142750,142800,142700,931
20250403,141300,38366071550,142750,142750,142800,142700,592
20250403,141200,38281582200,142700,142700,142800,142700,714
20250403,141100,38179648550,142700,142750,142800,142700,569
20250403,141000,38098430200,142700,142800,142900,142700,2015
20250403,140900,37810710500,142800,142800,142900,142800,471
20250403,140800,37743442250,142900,142900,142900,142800,492
20250403,140700,37673176250,142800,142800,142900,142800,326
20250403,140600,37626618600,142900,142900,142900,142800,469
20250403,140500,37559614000,142900,143000,143000,142800,333
20250403,140400,37512029600,142900,142900,142900,142800,410
20250403,140300,37453461350,142800,143100,143100,142800,493
20250403,140200,37382992350,143000,143000,143100,142900,545
20250403,140100,37305038750,143000,143000,143000,142900,366
20250403,140000,37252731150,143000,142900,143000,142900,707
20250403,135900,37151664200,143000,143000,143100,142900,513
20250403,135800,37078323650,143100,143000,143100,142900,384
20250403,135700,37023422900,143000,143000,143100,142900,293
20250403,135600,36981538900,143000,143000,143100,142900,813
20250403,135500,36865271400,143000,143000,143100,143000,475
20250403,135400,36797343950,143100,143100,143200,143000,662
20250403,135300,36702656000,143100,143000,143100,143000,263
20250403,135200,36665043400,143000,143000,143200,143000,541
20250403,135100,36587643250,143100,143000,143100,142900,438
20250403,135000,36525009700,143000,142900,143100,142900,219
20250403,134900,36493696650,143000,142900,143000,142900,408
20250403,134800,36435371300,142900,142900,143000,142900,367
20250403,134700,36382914550,143000,143000,143000,142900,413
20250403,134600,36323889050,143000,142900,143000,142900,942
20250403,134500,36189248050,143000,143000,143100,142900,272
20250403,134400,36150350800,143000,143000,143100,142900,257
20250403,134300,36113601550,142900,142900,143100,142900,807
20250403,134200,35998227000,142900,142950,143000,142900,355
20250403,134100,35947489100,142950,143000,143000,142900,517
20250403,134000,35873604950,143000,143000,143000,142900,666
20250403,133900,35778406500,143000,143000,143000,142900,361
20250403,133800,35726810200,143000,143050,143100,142900,651
20250403,133700,35633711550,143000,143000,143100,143000,140
20250403,133600,35613690850,143000,143100,143100,143000,637
20250403,133500,35522578700,143100,143000,143200,143000,329
20250403,133400,35475520100,143100,143100,143200,142900,550
20250403,133300,35396836150,143100,143100,143200,143000,483
20250403,133200,35327758150,143100,143000,143200,143000,485
20250403,133100,35258369900,143100,143000,143100,143000,274
20250403,133000,35219181900,143100,143000,143100,142900,491
20250403,132900,35148947950,143000,142900,143100,142900,790
20250403,132800,35035995350,142950,142900,143000,142900,197
20250403,132700,35007837800,142950,142950,143100,142900,453
20250403,132600,34943068300,142950,143000,143000,142900,364
20250403,132500,34891042950,143000,143000,143050,143000,264
20250403,132400,34853290700,143050,143100,143200,143000,1102
20250403,132300,34695674450,143100,143150,143200,143100,196
20250403,132200,34667624150,143100,143200,143200,143100,546
20250403,132100,34589475950,143200,143200,143300,143100,447
20250403,132000,34525475700,143200,143250,143300,143200,174
20250403,131900,34500558150,143250,143150,143300,143000,693
20250403,131800,34401339400,143200,143200,143200,143100,279
20250403,131700,34361398000,143150,143150,143200,143000,435
20250403,131600,34299149100,143200,143250,143300,143100,195
20250403,131500,34271225200,143200,143400,143400,143200,474
20250403,131400,34203344300,143400,143100,143500,142900,698
20250403,131300,34103405350,143100,143050,143100,143000,448
20250403,131200,34039319350,143100,143000,143100,142900,489
20250403,131100,33969416900,142900,142900,143000,142900,263
20250403,131000,33931826950,142900,143000,143100,142900,334
20250403,130900,33884084150,143000,143000,143100,142900,337
20250403,130800,33835899950,142900,143000,143100,142800,679
20250403,130700,33738853650,143100,143000,143100,142900,216
20250403,130600,33707972200,143100,143000,143200,142900,512
20250403,130500,33634743050,142900,143100,143100,142900,334
20250403,130400,33586970000,143100,143100,143200,143100,357
20250403,130300,33535868950,143100,143100,143200,143100,499
20250403,130200,33464442700,143100,143100,143200,143100,234
20250403,130100,33430956100,143100,143000,143200,142950,522
20250403,130000,33356292450,143100,143000,143100,142800,706
20250403,125900,33255412500,143000,142800,143000,142800,353
20250403,125800,33204976800,142900,142800,142900,142800,265
20250403,125700,33167129450,142900,142900,143000,142800,455
20250403,125600,33102130000,142900,142800,142900,142700,339
20250403,125500,33053722200,142800,142800,142850,142700,321
20250403,125400,33007889300,142900,142700,142900,142700,551
20250403,125300,32929244750,142700,142700,142800,142700,246
20250403,125200,32894137950,142700,142700,142800,142700,237
20250403,125100,32860316900,142700,142700,142800,142600,290
20250403,125000,32818930900,142700,142800,142800,142600,461
20250403,124900,32753146150,142700,142800,143000,142600,413
20250403,124800,32694192650,142700,142700,142800,142600,607
20250403,124700,32607576800,142600,142700,142750,142600,719
20250403,124600,32504983600,142800,142800,142800,142700,280
20250403,124500,32465017450,142700,142800,142800,142700,402
20250403,124400,32407639550,142800,142700,142800,142700,233
20250403,124300,32374385300,142700,142800,142900,142700,494
20250403,124200,32303842950,142800,142900,142900,142800,602
20250403,124100,32217873350,142900,142900,143000,142800,407
20250403,124000,32159695750,142900,142900,142950,142800,462
20250403,123900,32093686750,142900,142950,143000,142900,318
20250403,123800,32048243700,142900,142950,143000,142900,265
20250403,123700,32010368400,142900,142950,143000,142900,367
20250403,123600,31957915200,142900,143000,143000,142900,316
20250403,123500,31912754450,143000,143050,143100,142900,599
20250403,123400,31827093000,143050,143050,143100,143000,191
20250403,123300,31799776100,143000,143100,143200,142900,479
20250403,123200,31731255950,143400,143000,143400,142900,878
20250403,123100,31605639100,143000,143000,143000,142900,320
20250403,123000,31559896350,142900,142950,143000,142800,337
20250403,122900,31511741800,142950,142800,143100,142800,602
20250403,122800,31425728450,142900,142900,143000,142800,272
20250403,122700,31386860250,142950,142900,143100,142800,343
20250403,122600,31337841500,142900,142900,142950,142800,488
20250403,122500,31268126150,142900,142950,143000,142900,441
20250403,122400,31205069900,143000,143100,143100,143000,597
20250403,122300,31119698100,143100,142900,143100,142900,437
20250403,122200,31057217250,142900,142900,143200,142800,1071
20250403,122100,30904132450,143000,143000,143100,142900,293
20250403,122000,30862233900,143100,143000,143100,142900,280
20250403,121900,30822194150,143000,142900,143000,142900,527
20250403,121800,30746858150,143000,143100,143100,142900,578
20250403,121700,30664205500,143100,143000,143100,143000,141
20250403,121600,30644039450,143000,142900,143300,142900,905
20250403,121500,30514586650,142900,143000,143050,142900,416
20250403,121400,30455101600,143000,143100,143100,142900,595
20250403,121300,30370026550,143100,143100,143100,143000,153
20250403,121200,30348141650,143000,143100,143100,142900,987
20250403,121100,30206973350,143100,143200,143200,143100,172
20250403,121000,30182359500,143200,143200,143300,143100,331
20250403,120900,30134980350,143200,143100,143200,143100,204
20250403,120800,30105783950,143100,143000,143200,143000,507
20250403,120700,30033238050,143100,143000,143300,142800,522
20250403,120600,29958586600,143000,142900,143000,142800,472
20250403,120500,29891136650,142800,142900,143000,142800,441
20250403,120400,29828122950,143000,142900,143100,142800,621
20250403,120300,29739326450,142900,143000,143000,142800,200
20250403,120200,29710763600,143000,142800,143000,142700,311
20250403,120100,29666350050,142800,142700,142800,142600,885
20250403,120000,29540096450,142600,142700,142700,142600,529
20250403,115900,29464657250,142700,142600,142700,142600,139
20250403,115800,29444832050,142700,142600,142700,142500,613
20250403,115700,29357435600,142600,142700,142700,142600,468
20250403,115600,29290696200,142700,142700,142800,142600,645
20250403,115500,29198667600,142600,142600,142700,142600,235
20250403,115400,29165151250,142600,142700,142700,142500,793
20250403,115300,29052067450,142600,142600,142700,142600,332
20250403,115200,29004717050,142700,142600,142700,142600,195
20250403,115100,28976900900,142600,142600,142700,142600,500
20250403,115000,28905580300,142600,142600,142700,142600,661
20250403,114900,28811313950,142700,142800,142800,142600,267
20250403,114800,28773223250,142700,142600,142800,142600,652
20250403,114700,28680191550,142650,142700,142700,142600,502
20250403,114600,28608594800,142700,142700,142800,142600,260
20250403,114500,28571505150,142600,142600,142800,142600,450
20250403,114400,28507301850,142600,142700,142800,142600,797
20250403,114300,28393606650,142800,142600,142800,142600,636
20250403,114200,28302876950,142600,142600,142700,142600,246
20250403,114100,28267793300,142600,142650,142700,142600,359
20250403,114000,28216591550,142600,142700,142800,142600,506
20250403,113900,28144390850,142800,142800,142800,142700,333
20250403,113800,28096853100,142800,142700,143000,142700,267
20250403,113700,28058724300,142700,142800,143300,142600,783
20250403,113600,27946882850,142800,142850,142900,142700,813
20250403,113500,27830798850,142850,142900,142900,142800,336
20250403,113400,27782805850,142900,142850,143100,142800,209
20250403,113300,27752945050,142900,143000,143000,142800,690
20250403,113200,27654365700,142900,142900,143000,142800,371
20250403,113100,27601355900,142900,143000,143100,142900,835
20250403,113000,27481974800,143100,143100,143200,143000,571
20250403,112900,27400278050,143200,143100,143500,143000,695
20250403,112800,27300794350,143100,143100,143200,143000,248
20250403,112700,27265313800,143200,143000,143200,142900,740
20250403,112600,27159466350,143000,143100,143100,143000,255
20250403,112500,27122995800,143100,142800,143300,142800,400
20250403,112400,27065808800,142900,142900,143000,142800,772
20250403,112300,26955518950,142900,143200,143200,142900,1111
20250403,112200,26796623150,143200,143200,143300,143100,746
20250403,112100,26689789600,143200,143200,143200,143100,342
20250403,112000,26640846550,143100,143100,143200,143100,335
20250403,111900,26592898350,143100,143100,143200,143000,326
20250403,111800,26546247500,143000,143200,143200,143000,477
20250403,111700,26477986650,143100,143000,143200,143000,529
20250403,111600,26402290050,143000,143000,143100,143000,305
20250403,111500,26358664300,143000,142900,143100,142900,550
20250403,111400,26280038350,143000,143000,143100,142900,301
20250403,111300,26237006250,142900,143100,143200,142900,444
20250403,111200,26173508400,143200,142800,143200,142700,819
20250403,111100,26056438450,142800,143000,143000,142800,488
20250403,111000,25986731200,143000,143000,143100,142900,544
20250403,110900,25908952500,143100,143100,143200,143000,700
20250403,110800,25808789000,143200,143200,143200,143100,263
20250403,110700,25771141300,143100,143400,143400,143100,1168
20250403,110600,25603841600,143400,143500,143600,143400,885
20250403,110500,25476882450,143600,143300,143600,143250,1007
20250403,110400,25332537200,143250,143200,143300,143200,194
20250403,110300,25304746800,143200,143200,143400,143100,659
20250403,110200,25210344200,143200,143200,143400,143000,1107
20250403,110100,25051857550,143200,143200,143500,143100,1090
20250403,110000,24895695050,143200,142900,143400,142800,797
20250403,105900,24781620800,142900,142700,143000,142700,1026
20250403,105800,24635058450,142700,142600,143000,142400,1274
20250403,105700,24453400250,142550,142500,142900,142500,792
20250403,105600,24340417450,142500,142700,142800,142500,998
20250403,105500,24198066300,142800,142700,142900,142500,571
20250403,105400,24116574400,142700,142400,143300,142400,1871
20250403,105300,23849637700,142300,142200,142400,142200,961
20250403,105200,23712895500,142200,142300,142400,142200,784
20250403,105100,23601362050,142200,142100,142400,142100,4039
20250403,105000,23027206250,142200,142200,142300,142100,731
20250403,104900,22923261000,142200,142200,142300,142100,1571
20250403,104800,22699906350,142100,142200,142300,142100,1201
20250403,104700,22529145150,142300,142200,142400,142200,2269
20250403,104600,22206247300,142200,142300,142300,142200,1179
20250403,104500,22038532750,142300,142400,142400,142200,2594
20250403,104400,21669385350,142400,142400,142500,142400,854
20250403,104300,21547767850,142400,142700,142700,142400,4173
20250403,104200,20952924100,142700,142800,142800,142700,621
20250403,104100,20864290500,142800,142800,142850,142700,925
20250403,104000,20732249800,142800,142700,142800,142700,922
20250403,103900,20600637350,142800,142700,142900,142600,1226
20250403,103800,20425613750,142700,142600,142900,142600,1352
20250403,103700,20232649400,142700,142600,142700,142500,1548
20250403,103600,20011839500,142600,142600,142700,142500,1958
20250403,103500,19732666400,142700,142700,142800,142600,2562
20250403,103400,19367165450,142700,142700,142800,142700,1030
20250403,103300,19220154900,142700,142700,142900,142600,908
20250403,103200,19090526850,142700,142900,142900,142600,1302
20250403,103100,18904690300,142800,142800,142900,142700,2056
20250403,103000,18611133350,142800,142900,143000,142800,830
20250403,102900,18492535400,143000,143100,143100,142900,905
20250403,102800,18363182500,143100,143100,143100,142900,2512
20250403,102700,18003987500,143000,143300,143400,143000,3304
20250403,102600,17531058650,143300,143300,143400,143300,841
20250403,102500,17410537250,143300,143400,143500,143300,936
20250403,102400,17276336300,143500,143600,143600,143400,1247
20250403,102300,17097401050,143600,143700,143700,143500,681
20250403,102200,16999600700,143700,143700,143800,143600,434
20250403,102100,16937253100,143700,143700,143800,143600,425
20250403,102000,16876181250,143700,143700,144100,143600,1312
20250403,101900,16687504450,143700,143600,143700,143500,913
20250403,101800,16556393400,143700,143600,143700,143600,452
20250403,101700,16491480200,143600,143700,143800,143600,719
20250403,101600,16388170100,143700,143900,143900,143700,725
20250403,101500,16283940850,143800,143900,144000,143800,359
20250403,101400,16232286550,143900,143800,143900,143800,651
20250403,101300,16138650200,143800,143800,143800,143700,737
20250403,101200,16032699750,143800,143800,143900,143700,581
20250403,101100,15949154650,143900,143900,144000,143800,475
20250403,101000,15880809600,143800,144000,144100,143700,4407
20250403,100900,15246529900,144000,144100,144100,144000,860
20250403,100800,15122668650,144100,144200,144300,144100,466
20250403,100700,15055500600,144200,144150,144200,144100,631
20250403,100600,14964552100,144100,144100,144200,144000,277
20250403,100500,14924638650,144100,144200,144200,144050,609
20250403,100400,14836854450,144250,144300,144300,144200,513
20250403,100300,14762868750,144300,144100,144700,144100,719
20250403,100200,14659067600,144100,144200,144200,144100,252
20250403,100100,14622752300,144200,144000,144700,144000,1623
20250403,100000,14388666250,144000,144200,144250,144000,970
20250403,095900,14248878300,144200,144200,144300,144200,416
20250403,095800,14188887500,144300,144250,144400,144200,596
20250403,095700,14102905550,144250,144300,144400,144200,748
20250403,095600,13995017550,144400,144450,144500,144300,458
20250403,095500,13928878050,144500,144550,144600,144500,936
20250403,095400,13793565350,144550,144650,144700,144500,1369
20250403,095300,13595597400,144600,144700,144900,144600,815
20250403,095200,13477631800,144700,144500,144900,144500,672
20250403,095100,13380426400,144500,144450,144600,144300,676
20250403,095000,13282753650,144500,144900,144950,144400,1942
20250403,094900,13001956700,144900,144700,145600,144700,1064
20250403,094800,12847762250,144700,144600,144700,144500,548
20250403,094700,12768510850,144500,144600,144800,144500,596
20250403,094600,12682317300,144700,145100,145100,144500,991
20250403,094500,12538813200,145200,144900,145700,144800,1994
20250403,094400,12249591450,144900,144900,145100,144800,580
20250403,094300,12165543750,144900,144900,145500,144800,1091
20250403,094200,12007349700,144900,144700,145000,144600,1723
20250403,094100,11757996150,144700,144900,145000,144700,1153
20250403,094000,11591033450,144900,144600,145100,144600,798
20250403,093900,11475419000,144600,144400,145000,144300,1239
20250403,093800,11296279550,144500,144200,144600,144000,1037
20250403,093700,11146739400,144200,144100,144200,144000,693
20250403,093600,11046887200,144100,144000,144100,144000,727
20250403,093500,10942169700,144100,144200,144200,144000,1042
20250403,093400,10792027200,144150,144200,144200,144000,940
20250403,093300,10656566150,144200,144500,144500,144100,2551
20250403,093200,10288454850,144400,144300,144600,144300,738
20250403,093100,10181834200,144400,144300,144600,144250,419
20250403,093000,10121348150,144300,144300,144700,144100,870
20250403,092900,9995794450,144100,144200,144500,144100,621
20250403,092800,9906202600,144200,144300,144500,144100,1136
20250403,092700,9742312400,144300,144400,144500,144200,1224
20250403,092600,9565637600,144300,144500,145200,144300,1969
20250403,092500,9280902550,144600,144100,144700,144100,3883
20250403,092400,8720410200,144100,144200,144200,144000,759
20250403,092300,8611026000,144000,143650,144200,143600,942
20250403,092200,8475361350,143700,143500,143700,143500,400
20250403,092100,8417922400,143500,143400,143600,143300,570
20250403,092000,8336153850,143400,143200,143500,143100,1149
20250403,091900,8171538750,143300,143200,143300,143100,1156
20250403,091800,8006025500,143100,143300,143600,143000,1206
20250403,091700,7833335900,143300,143200,143700,143100,849
20250403,091600,7711652300,143200,143000,143200,143000,1227
20250403,091500,7536079100,143100,143100,143100,143000,2076
20250403,091400,7239067000,143100,143000,143200,143000,616
20250403,091300,7150889700,143100,143200,143300,142900,1290
20250403,091200,6966264050,143100,143000,143200,142800,1680
20250403,091100,6726037900,143000,142600,143200,142500,1207
20250403,091000,6553570050,142800,142200,143000,142100,1539
20250403,090900,6334177150,142200,142800,143100,142100,7134
20250403,090800,5317480800,142800,142700,143000,142500,1347
20250403,090700,5125269800,142600,142600,143300,142500,1944
20250403,090600,4847757000,142500,143000,143700,142100,5051
20250403,090500,4127283250,143000,142900,143000,142700,1721
20250403,090400,3881449750,142900,143750,143750,142600,4118
20250403,090300,3292097300,143700,144200,144300,143500,3883
20250403,090200,2733319500,144200,144500,144800,144100,1969
20250403,090100,2448928200,144500,145000,145300,144400,5204
20250403,090000,1696114700,145000,146300,147300,144700,11640
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 184000 45144033050 142300 142300 142300 142300 4976
3 20250403 183900 45144033050 142300 142300 142300 142300 0
4 20250403 183800 45144033050 142300 142300 142300 142300 0
5 20250403 183700 45144033050 142300 142300 142300 142300 0
6 20250403 183600 45144033050 142300 142300 142300 142300 0
7 20250403 183500 45144033050 142300 142300 142300 142300 0
8 20250403 183400 45144033050 142300 142300 142300 142300 0
9 20250403 183300 45144033050 142300 142300 142300 142300 0
10 20250403 183200 45144033050 142300 142300 142300 142300 0
11 20250403 183100 45144033050 142300 142300 142300 142300 0
12 20250403 183000 45144033050 142300 142300 142300 142300 0
13 20250403 182900 45144033050 142300 142300 142300 142300 0
14 20250403 182800 45144033050 142300 142300 142300 142300 0
15 20250403 182700 45144033050 142300 142300 142300 142300 0
16 20250403 182600 45144033050 142300 142300 142300 142300 0
17 20250403 182500 45144033050 142300 142300 142300 142300 0
18 20250403 182400 45144033050 142300 142300 142300 142300 0
19 20250403 182300 45144033050 142300 142300 142300 142300 0
20 20250403 182200 45144033050 142300 142300 142300 142300 0
21 20250403 182100 45144033050 142300 142300 142300 142300 0
22 20250403 182000 45144033050 142300 142300 142300 142300 0
23 20250403 181900 45144033050 142300 142300 142300 142300 0
24 20250403 181800 45144033050 142300 142300 142300 142300 0
25 20250403 181700 45144033050 142300 142300 142300 142300 0
26 20250403 181600 45144033050 142300 142300 142300 142300 0
27 20250403 181500 45144033050 142300 142300 142300 142300 0
28 20250403 181400 45144033050 142300 142300 142300 142300 0
29 20250403 181300 45144033050 142300 142300 142300 142300 0
30 20250403 181200 45144033050 142300 142300 142300 142300 0
31 20250403 181100 45144033050 142300 142300 142300 142300 0
32 20250403 181000 45144033050 142300 142300 142300 142300 4976
33 20250403 180900 45144033050 142300 142300 142300 142300 0
34 20250403 180800 45144033050 142300 142300 142300 142300 0
35 20250403 180700 45144033050 142300 142300 142300 142300 0
36 20250403 180600 45144033050 142300 142300 142300 142300 0
37 20250403 180500 45144033050 142300 142300 142300 142300 0
38 20250403 180400 45144033050 142300 142300 142300 142300 0
39 20250403 180300 45144033050 142300 142300 142300 142300 0
40 20250403 180200 45144033050 142300 142300 142300 142300 0
41 20250403 180100 45144033050 142300 142300 142300 142300 0
42 20250403 180000 45144033050 142300 142300 142300 142300 0
43 20250403 175900 45144033050 142300 142300 142300 142300 0
44 20250403 175800 45144033050 142300 142300 142300 142300 0
45 20250403 175700 45144033050 142300 142300 142300 142300 0
46 20250403 175600 45144033050 142300 142300 142300 142300 0
47 20250403 175500 45144033050 142300 142300 142300 142300 0
48 20250403 175400 45144033050 142300 142300 142300 142300 0
49 20250403 175300 45144033050 142300 142300 142300 142300 0
50 20250403 175200 45144033050 142300 142300 142300 142300 0
51 20250403 175100 45144033050 142300 142300 142300 142300 0
52 20250403 175000 45144033050 142300 142300 142300 142300 0
53 20250403 174900 45144033050 142300 142300 142300 142300 0
54 20250403 174800 45144033050 142300 142300 142300 142300 0
55 20250403 174700 45144033050 142300 142300 142300 142300 0
56 20250403 174600 45144033050 142300 142300 142300 142300 0
57 20250403 174500 45144033050 142300 142300 142300 142300 0
58 20250403 174400 45144033050 142300 142300 142300 142300 0
59 20250403 174300 45144033050 142300 142300 142300 142300 0
60 20250403 174200 45144033050 142300 142300 142300 142300 0
61 20250403 174100 45144033050 142300 142300 142300 142300 0
62 20250403 174000 45144033050 142300 142300 142300 142300 4976
63 20250403 173900 45144033050 142300 142300 142300 142300 0
64 20250403 173800 45144033050 142300 142300 142300 142300 0
65 20250403 173700 45144033050 142300 142300 142300 142300 0
66 20250403 173600 45144033050 142300 142300 142300 142300 0
67 20250403 173500 45144033050 142300 142300 142300 142300 0
68 20250403 173400 45144033050 142300 142300 142300 142300 0
69 20250403 173300 45144033050 142300 142300 142300 142300 0
70 20250403 173200 45144033050 142300 142300 142300 142300 0
71 20250403 173100 45144033050 142300 142300 142300 142300 0
72 20250403 173000 45144033050 142300 142300 142300 142300 0
73 20250403 172900 45144033050 142300 142300 142300 142300 0
74 20250403 172800 45144033050 142300 142300 142300 142300 0
75 20250403 172700 45144033050 142300 142300 142300 142300 0
76 20250403 172600 45144033050 142300 142300 142300 142300 0
77 20250403 172500 45144033050 142300 142300 142300 142300 0
78 20250403 172400 45144033050 142300 142300 142300 142300 0
79 20250403 172300 45144033050 142300 142300 142300 142300 0
80 20250403 172200 45144033050 142300 142300 142300 142300 0
81 20250403 172100 45144033050 142300 142300 142300 142300 0
82 20250403 172000 45144033050 142300 142300 142300 142300 0
83 20250403 171900 45144033050 142300 142300 142300 142300 0
84 20250403 171800 45144033050 142300 142300 142300 142300 0
85 20250403 171700 45144033050 142300 142300 142300 142300 0
86 20250403 171600 45144033050 142300 142300 142300 142300 0
87 20250403 171500 45144033050 142300 142300 142300 142300 0
88 20250403 171400 45144033050 142300 142300 142300 142300 0
89 20250403 171300 45144033050 142300 142300 142300 142300 0
90 20250403 171200 45144033050 142300 142300 142300 142300 0
91 20250403 171100 45144033050 142300 142300 142300 142300 0
92 20250403 171000 45144033050 142300 142300 142300 142300 4976
93 20250403 170900 45144033050 142300 142300 142300 142300 0
94 20250403 170800 45144033050 142300 142300 142300 142300 0
95 20250403 170700 45144033050 142300 142300 142300 142300 0
96 20250403 170600 45144033050 142300 142300 142300 142300 0
97 20250403 170500 45144033050 142300 142300 142300 142300 0
98 20250403 170400 45144033050 142300 142300 142300 142300 0
99 20250403 170300 45144033050 142300 142300 142300 142300 0
100 20250403 170200 45144033050 142300 142300 142300 142300 0
101 20250403 170100 45144033050 142300 142300 142300 142300 0
102 20250403 170000 45144033050 142300 142300 142300 142300 0
103 20250403 165900 45144033050 142300 142300 142300 142300 0
104 20250403 165800 45144033050 142300 142300 142300 142300 0
105 20250403 165700 45144033050 142300 142300 142300 142300 0
106 20250403 165600 45144033050 142300 142300 142300 142300 0
107 20250403 165500 45144033050 142300 142300 142300 142300 0
108 20250403 165400 45144033050 142300 142300 142300 142300 0
109 20250403 165300 45144033050 142300 142300 142300 142300 0
110 20250403 165200 45144033050 142300 142300 142300 142300 0
111 20250403 165100 45144033050 142300 142300 142300 142300 0
112 20250403 165000 45144033050 142300 142300 142300 142300 0
113 20250403 164900 45144033050 142300 142300 142300 142300 0
114 20250403 164800 45144033050 142300 142300 142300 142300 0
115 20250403 164700 45144033050 142300 142300 142300 142300 0
116 20250403 164600 45144033050 142300 142300 142300 142300 0
117 20250403 164500 45144033050 142300 142300 142300 142300 0
118 20250403 164400 45144033050 142300 142300 142300 142300 0
119 20250403 164300 45144033050 142300 142300 142300 142300 0
120 20250403 164200 45144033050 142300 142300 142300 142300 0
121 20250403 164100 45144033050 142300 142300 142300 142300 0
122 20250403 164000 45144033050 142300 142300 142300 142300 4976
123 20250403 163900 45144033050 142300 142300 142300 142300 0
124 20250403 163800 45144033050 142300 142300 142300 142300 0
125 20250403 163700 45144033050 142300 142300 142300 142300 0
126 20250403 163600 45144033050 142300 142300 142300 142300 0
127 20250403 163500 45144033050 142300 142300 142300 142300 0
128 20250403 163400 45144033050 142300 142300 142300 142300 0
129 20250403 163300 45144033050 142300 142300 142300 142300 0
130 20250403 163200 45144033050 142300 142300 142300 142300 0
131 20250403 163100 45144033050 142300 142300 142300 142300 0
132 20250403 163000 45144033050 142300 142300 142300 142300 0
133 20250403 162900 45144033050 142300 142300 142300 142300 0
134 20250403 162800 45144033050 142300 142300 142300 142300 0
135 20250403 162700 45144033050 142300 142300 142300 142300 0
136 20250403 162600 45144033050 142300 142300 142300 142300 0
137 20250403 162500 45144033050 142300 142300 142300 142300 0
138 20250403 162400 45144033050 142300 142300 142300 142300 0
139 20250403 162300 45144033050 142300 142300 142300 142300 0
140 20250403 162200 45144033050 142300 142300 142300 142300 0
141 20250403 162100 45144033050 142300 142300 142300 142300 0
142 20250403 162000 45144033050 142300 142300 142300 142300 0
143 20250403 161900 45144033050 142300 142300 142300 142300 0
144 20250403 161800 45144033050 142300 142300 142300 142300 0
145 20250403 161700 45144033050 142300 142300 142300 142300 0
146 20250403 161600 45144033050 142300 142300 142300 142300 0
147 20250403 161500 45144033050 142300 142300 142300 142300 0
148 20250403 161400 45144033050 142300 142300 142300 142300 0
149 20250403 161300 45144033050 142300 142300 142300 142300 0
150 20250403 161200 45144033050 142300 142300 142300 142300 0
151 20250403 161100 45144033050 142300 142300 142300 142300 0
152 20250403 161000 45144033050 142300 142300 142300 142300 4976
153 20250403 160900 45144033050 142300 142300 142300 142300 0
154 20250403 160800 45144033050 142300 142300 142300 142300 0
155 20250403 160700 45144033050 142300 142300 142300 142300 0
156 20250403 160600 45144033050 142300 142300 142300 142300 0
157 20250403 160500 45144033050 142300 142300 142300 142300 0
158 20250403 160400 45144033050 142300 142300 142300 142300 0
159 20250403 160300 45144033050 142300 142300 142300 142300 0
160 20250403 160200 45144033050 142300 142300 142300 142300 0
161 20250403 160100 45144033050 142300 142300 142300 142300 0
162 20250403 160000 45144033050 142300 142300 142300 142300 0
163 20250403 155900 45144033050 142300 142300 142300 142300 0
164 20250403 155800 45144033050 142300 142300 142300 142300 0
165 20250403 155700 45144033050 142300 142300 142300 142300 0
166 20250403 155600 45144033050 142300 142300 142300 142300 0
167 20250403 155500 45144033050 142300 142300 142300 142300 0
168 20250403 155400 45144033050 142300 142300 142300 142300 0
169 20250403 155300 45144033050 142300 142300 142300 142300 0
170 20250403 155200 45144033050 142300 142300 142300 142300 0
171 20250403 155100 45144033050 142300 142300 142300 142300 0
172 20250403 155000 45144033050 142300 142300 142300 142300 0
173 20250403 154900 45144033050 142300 142300 142300 142300 0
174 20250403 154800 45144033050 142300 142300 142300 142300 0
175 20250403 154700 45144033050 142300 142300 142300 142300 0
176 20250403 154600 45144033050 142300 142300 142300 142300 0
177 20250403 154500 45144033050 142300 142300 142300 142300 0
178 20250403 154400 45144033050 142300 142300 142300 142300 0
179 20250403 154300 45144033050 142300 142300 142300 142300 0
180 20250403 154200 45144033050 142300 142300 142300 142300 0
181 20250403 154100 45144033050 142300 142300 142300 142300 0
182 20250403 154000 45144033050 142300 142300 142300 142300 4976
183 20250403 153900 45144033050 142300 142300 142300 142300 0
184 20250403 153800 45144033050 142300 142300 142300 142300 0
185 20250403 153700 45144033050 142300 142300 142300 142300 0
186 20250403 153600 45144033050 142300 142300 142300 142300 0
187 20250403 153500 45144033050 142300 142300 142300 142300 0
188 20250403 153400 45144033050 142300 142300 142300 142300 0
189 20250403 153300 45144033050 142300 142300 142300 142300 0
190 20250403 153200 45144033050 142300 142300 142300 142300 0
191 20250403 153100 45144033050 142300 142300 142300 142300 0
192 20250403 153000 45144033050 142300 142300 142300 142300 4976
193 20250403 152900 44435948250 142250 142250 142250 142250 0
194 20250403 152800 44435948250 142250 142250 142250 142250 0
195 20250403 152700 44435948250 142250 142250 142250 142250 0
196 20250403 152600 44435948250 142250 142250 142250 142250 0
197 20250403 152500 44435948250 142250 142250 142250 142250 0
198 20250403 152400 44435948250 142250 142250 142250 142250 0
199 20250403 152300 44435948250 142250 142250 142250 142250 0
200 20250403 152200 44435948250 142250 142250 142250 142250 0
201 20250403 152100 44435948250 142250 142250 142250 142250 0
202 20250403 152000 44435948250 142250 142250 142250 142250 0
203 20250403 151900 44435948250 142250 142200 142300 142100 1580
204 20250403 151800 44211290600 142200 142150 142200 142100 387
205 20250403 151700 44156282150 142200 142200 142200 142100 825
206 20250403 151600 44039000550 142100 142200 142200 142100 973
207 20250403 151500 43900701250 142100 142100 142200 142100 381
208 20250403 151400 43846559250 142200 142200 142200 142100 386
209 20250403 151300 43791695600 142200 142200 142200 142100 336
210 20250403 151200 43743945600 142100 142100 142200 142100 1444
211 20250403 151100 43538751600 142200 142200 142300 142100 352
212 20250403 151000 43488704800 142200 142200 142300 142100 1144
213 20250403 150900 43326036200 142200 142100 142200 142100 243
214 20250403 150800 43291494200 142200 142200 142300 142100 2640
215 20250403 150700 42916102400 142200 142300 142300 142200 814
216 20250403 150600 42800344300 142300 142300 142300 142200 269
217 20250403 150500 42762083600 142300 142300 142400 142200 330
218 20250403 150400 42715132400 142300 142300 142400 142200 913
219 20250403 150300 42585202800 142200 142200 142300 142200 198
220 20250403 150200 42557041250 142200 142200 142300 142200 182
221 20250403 150100 42531155950 142300 142300 142400 142200 477
222 20250403 150000 42463306500 142400 142400 142400 142300 509
223 20250403 145900 42390869550 142400 142300 142400 142300 604
224 20250403 145800 42304886300 142400 142400 142400 142300 548
225 20250403 145700 42226876350 142400 142400 142500 142300 787
226 20250403 145600 42114814700 142400 142500 142500 142300 302
227 20250403 145500 42071809800 142400 142400 142500 142400 380
228 20250403 145400 42017695450 142400 142300 142400 142200 2581
229 20250403 145300 41650440600 142300 142400 142400 142300 247
230 20250403 145200 41615283650 142350 142500 142500 142300 714
231 20250403 145100 41513640650 142500 142400 142500 142400 1052
232 20250403 145000 41363808550 142450 142500 142500 142400 253
233 20250403 144900 41327781000 142400 142500 142500 142400 512
234 20250403 144800 41254859050 142500 142500 142500 142400 376
235 20250403 144700 41201310700 142400 142400 142500 142400 349
236 20250403 144600 41151612350 142500 142500 142500 142400 242
237 20250403 144500 41117149000 142500 142400 142500 142400 317
238 20250403 144400 41072005400 142400 142550 142550 142400 301
239 20250403 144300 41029123100 142550 142500 142600 142500 246
240 20250403 144200 40994067650 142600 142500 142600 142400 672
241 20250403 144100 40898301400 142400 142500 142500 142400 723
242 20250403 144000 40795283600 142500 142500 142500 142400 351
243 20250403 143900 40745272050 142500 142400 142600 142400 465
244 20250403 143800 40679024750 142500 142400 142550 142400 488
245 20250403 143700 40609508500 142400 142500 142600 142400 554
246 20250403 143600 40530581800 142400 142500 142500 142300 341
247 20250403 143500 40482012550 142400 142500 142500 142300 2521
248 20250403 143400 40123010200 142400 142400 142500 142400 520
249 20250403 143300 40048955100 142500 142400 142500 142400 345
250 20250403 143200 39999821150 142400 142400 142500 142400 358
251 20250403 143100 39948824450 142500 142500 142600 142400 1289
252 20250403 143000 39765181000 142600 142500 142600 142500 361
253 20250403 142900 39713722500 142600 142500 142600 142500 744
254 20250403 142800 39607668700 142600 142550 142600 142500 507
255 20250403 142700 39535411500 142600 142500 142600 142500 716
256 20250403 142600 39433370750 142500 142650 142650 142500 854
257 20250403 142500 39311652450 142600 142600 142700 142600 259
258 20250403 142400 39274716300 142600 142600 142700 142500 702
259 20250403 142300 39174629950 142600 142500 142600 142500 701
260 20250403 142200 39074681550 142550 142600 142650 142500 857
261 20250403 142100 38952501450 142650 142700 142700 142600 458
262 20250403 142000 38887188750 142600 142600 142700 142600 401
263 20250403 141900 38830005000 142650 142650 142700 142600 576
264 20250403 141800 38747866400 142650 142600 142650 142600 264
265 20250403 141700 38710219450 142650 142700 142700 142600 492
266 20250403 141600 38640045800 142700 142750 142750 142600 564
267 20250403 141500 38559581000 142700 142750 142800 142700 425
268 20250403 141400 38498930000 142750 142750 142800 142700 931
269 20250403 141300 38366071550 142750 142750 142800 142700 592
270 20250403 141200 38281582200 142700 142700 142800 142700 714
271 20250403 141100 38179648550 142700 142750 142800 142700 569
272 20250403 141000 38098430200 142700 142800 142900 142700 2015
273 20250403 140900 37810710500 142800 142800 142900 142800 471
274 20250403 140800 37743442250 142900 142900 142900 142800 492
275 20250403 140700 37673176250 142800 142800 142900 142800 326
276 20250403 140600 37626618600 142900 142900 142900 142800 469
277 20250403 140500 37559614000 142900 143000 143000 142800 333
278 20250403 140400 37512029600 142900 142900 142900 142800 410
279 20250403 140300 37453461350 142800 143100 143100 142800 493
280 20250403 140200 37382992350 143000 143000 143100 142900 545
281 20250403 140100 37305038750 143000 143000 143000 142900 366
282 20250403 140000 37252731150 143000 142900 143000 142900 707
283 20250403 135900 37151664200 143000 143000 143100 142900 513
284 20250403 135800 37078323650 143100 143000 143100 142900 384
285 20250403 135700 37023422900 143000 143000 143100 142900 293
286 20250403 135600 36981538900 143000 143000 143100 142900 813
287 20250403 135500 36865271400 143000 143000 143100 143000 475
288 20250403 135400 36797343950 143100 143100 143200 143000 662
289 20250403 135300 36702656000 143100 143000 143100 143000 263
290 20250403 135200 36665043400 143000 143000 143200 143000 541
291 20250403 135100 36587643250 143100 143000 143100 142900 438
292 20250403 135000 36525009700 143000 142900 143100 142900 219
293 20250403 134900 36493696650 143000 142900 143000 142900 408
294 20250403 134800 36435371300 142900 142900 143000 142900 367
295 20250403 134700 36382914550 143000 143000 143000 142900 413
296 20250403 134600 36323889050 143000 142900 143000 142900 942
297 20250403 134500 36189248050 143000 143000 143100 142900 272
298 20250403 134400 36150350800 143000 143000 143100 142900 257
299 20250403 134300 36113601550 142900 142900 143100 142900 807
300 20250403 134200 35998227000 142900 142950 143000 142900 355
301 20250403 134100 35947489100 142950 143000 143000 142900 517
302 20250403 134000 35873604950 143000 143000 143000 142900 666
303 20250403 133900 35778406500 143000 143000 143000 142900 361
304 20250403 133800 35726810200 143000 143050 143100 142900 651
305 20250403 133700 35633711550 143000 143000 143100 143000 140
306 20250403 133600 35613690850 143000 143100 143100 143000 637
307 20250403 133500 35522578700 143100 143000 143200 143000 329
308 20250403 133400 35475520100 143100 143100 143200 142900 550
309 20250403 133300 35396836150 143100 143100 143200 143000 483
310 20250403 133200 35327758150 143100 143000 143200 143000 485
311 20250403 133100 35258369900 143100 143000 143100 143000 274
312 20250403 133000 35219181900 143100 143000 143100 142900 491
313 20250403 132900 35148947950 143000 142900 143100 142900 790
314 20250403 132800 35035995350 142950 142900 143000 142900 197
315 20250403 132700 35007837800 142950 142950 143100 142900 453
316 20250403 132600 34943068300 142950 143000 143000 142900 364
317 20250403 132500 34891042950 143000 143000 143050 143000 264
318 20250403 132400 34853290700 143050 143100 143200 143000 1102
319 20250403 132300 34695674450 143100 143150 143200 143100 196
320 20250403 132200 34667624150 143100 143200 143200 143100 546
321 20250403 132100 34589475950 143200 143200 143300 143100 447
322 20250403 132000 34525475700 143200 143250 143300 143200 174
323 20250403 131900 34500558150 143250 143150 143300 143000 693
324 20250403 131800 34401339400 143200 143200 143200 143100 279
325 20250403 131700 34361398000 143150 143150 143200 143000 435
326 20250403 131600 34299149100 143200 143250 143300 143100 195
327 20250403 131500 34271225200 143200 143400 143400 143200 474
328 20250403 131400 34203344300 143400 143100 143500 142900 698
329 20250403 131300 34103405350 143100 143050 143100 143000 448
330 20250403 131200 34039319350 143100 143000 143100 142900 489
331 20250403 131100 33969416900 142900 142900 143000 142900 263
332 20250403 131000 33931826950 142900 143000 143100 142900 334
333 20250403 130900 33884084150 143000 143000 143100 142900 337
334 20250403 130800 33835899950 142900 143000 143100 142800 679
335 20250403 130700 33738853650 143100 143000 143100 142900 216
336 20250403 130600 33707972200 143100 143000 143200 142900 512
337 20250403 130500 33634743050 142900 143100 143100 142900 334
338 20250403 130400 33586970000 143100 143100 143200 143100 357
339 20250403 130300 33535868950 143100 143100 143200 143100 499
340 20250403 130200 33464442700 143100 143100 143200 143100 234
341 20250403 130100 33430956100 143100 143000 143200 142950 522
342 20250403 130000 33356292450 143100 143000 143100 142800 706
343 20250403 125900 33255412500 143000 142800 143000 142800 353
344 20250403 125800 33204976800 142900 142800 142900 142800 265
345 20250403 125700 33167129450 142900 142900 143000 142800 455
346 20250403 125600 33102130000 142900 142800 142900 142700 339
347 20250403 125500 33053722200 142800 142800 142850 142700 321
348 20250403 125400 33007889300 142900 142700 142900 142700 551
349 20250403 125300 32929244750 142700 142700 142800 142700 246
350 20250403 125200 32894137950 142700 142700 142800 142700 237
351 20250403 125100 32860316900 142700 142700 142800 142600 290
352 20250403 125000 32818930900 142700 142800 142800 142600 461
353 20250403 124900 32753146150 142700 142800 143000 142600 413
354 20250403 124800 32694192650 142700 142700 142800 142600 607
355 20250403 124700 32607576800 142600 142700 142750 142600 719
356 20250403 124600 32504983600 142800 142800 142800 142700 280
357 20250403 124500 32465017450 142700 142800 142800 142700 402
358 20250403 124400 32407639550 142800 142700 142800 142700 233
359 20250403 124300 32374385300 142700 142800 142900 142700 494
360 20250403 124200 32303842950 142800 142900 142900 142800 602
361 20250403 124100 32217873350 142900 142900 143000 142800 407
362 20250403 124000 32159695750 142900 142900 142950 142800 462
363 20250403 123900 32093686750 142900 142950 143000 142900 318
364 20250403 123800 32048243700 142900 142950 143000 142900 265
365 20250403 123700 32010368400 142900 142950 143000 142900 367
366 20250403 123600 31957915200 142900 143000 143000 142900 316
367 20250403 123500 31912754450 143000 143050 143100 142900 599
368 20250403 123400 31827093000 143050 143050 143100 143000 191
369 20250403 123300 31799776100 143000 143100 143200 142900 479
370 20250403 123200 31731255950 143400 143000 143400 142900 878
371 20250403 123100 31605639100 143000 143000 143000 142900 320
372 20250403 123000 31559896350 142900 142950 143000 142800 337
373 20250403 122900 31511741800 142950 142800 143100 142800 602
374 20250403 122800 31425728450 142900 142900 143000 142800 272
375 20250403 122700 31386860250 142950 142900 143100 142800 343
376 20250403 122600 31337841500 142900 142900 142950 142800 488
377 20250403 122500 31268126150 142900 142950 143000 142900 441
378 20250403 122400 31205069900 143000 143100 143100 143000 597
379 20250403 122300 31119698100 143100 142900 143100 142900 437
380 20250403 122200 31057217250 142900 142900 143200 142800 1071
381 20250403 122100 30904132450 143000 143000 143100 142900 293
382 20250403 122000 30862233900 143100 143000 143100 142900 280
383 20250403 121900 30822194150 143000 142900 143000 142900 527
384 20250403 121800 30746858150 143000 143100 143100 142900 578
385 20250403 121700 30664205500 143100 143000 143100 143000 141
386 20250403 121600 30644039450 143000 142900 143300 142900 905
387 20250403 121500 30514586650 142900 143000 143050 142900 416
388 20250403 121400 30455101600 143000 143100 143100 142900 595
389 20250403 121300 30370026550 143100 143100 143100 143000 153
390 20250403 121200 30348141650 143000 143100 143100 142900 987
391 20250403 121100 30206973350 143100 143200 143200 143100 172
392 20250403 121000 30182359500 143200 143200 143300 143100 331
393 20250403 120900 30134980350 143200 143100 143200 143100 204
394 20250403 120800 30105783950 143100 143000 143200 143000 507
395 20250403 120700 30033238050 143100 143000 143300 142800 522
396 20250403 120600 29958586600 143000 142900 143000 142800 472
397 20250403 120500 29891136650 142800 142900 143000 142800 441
398 20250403 120400 29828122950 143000 142900 143100 142800 621
399 20250403 120300 29739326450 142900 143000 143000 142800 200
400 20250403 120200 29710763600 143000 142800 143000 142700 311
401 20250403 120100 29666350050 142800 142700 142800 142600 885
402 20250403 120000 29540096450 142600 142700 142700 142600 529
403 20250403 115900 29464657250 142700 142600 142700 142600 139
404 20250403 115800 29444832050 142700 142600 142700 142500 613
405 20250403 115700 29357435600 142600 142700 142700 142600 468
406 20250403 115600 29290696200 142700 142700 142800 142600 645
407 20250403 115500 29198667600 142600 142600 142700 142600 235
408 20250403 115400 29165151250 142600 142700 142700 142500 793
409 20250403 115300 29052067450 142600 142600 142700 142600 332
410 20250403 115200 29004717050 142700 142600 142700 142600 195
411 20250403 115100 28976900900 142600 142600 142700 142600 500
412 20250403 115000 28905580300 142600 142600 142700 142600 661
413 20250403 114900 28811313950 142700 142800 142800 142600 267
414 20250403 114800 28773223250 142700 142600 142800 142600 652
415 20250403 114700 28680191550 142650 142700 142700 142600 502
416 20250403 114600 28608594800 142700 142700 142800 142600 260
417 20250403 114500 28571505150 142600 142600 142800 142600 450
418 20250403 114400 28507301850 142600 142700 142800 142600 797
419 20250403 114300 28393606650 142800 142600 142800 142600 636
420 20250403 114200 28302876950 142600 142600 142700 142600 246
421 20250403 114100 28267793300 142600 142650 142700 142600 359
422 20250403 114000 28216591550 142600 142700 142800 142600 506
423 20250403 113900 28144390850 142800 142800 142800 142700 333
424 20250403 113800 28096853100 142800 142700 143000 142700 267
425 20250403 113700 28058724300 142700 142800 143300 142600 783
426 20250403 113600 27946882850 142800 142850 142900 142700 813
427 20250403 113500 27830798850 142850 142900 142900 142800 336
428 20250403 113400 27782805850 142900 142850 143100 142800 209
429 20250403 113300 27752945050 142900 143000 143000 142800 690
430 20250403 113200 27654365700 142900 142900 143000 142800 371
431 20250403 113100 27601355900 142900 143000 143100 142900 835
432 20250403 113000 27481974800 143100 143100 143200 143000 571
433 20250403 112900 27400278050 143200 143100 143500 143000 695
434 20250403 112800 27300794350 143100 143100 143200 143000 248
435 20250403 112700 27265313800 143200 143000 143200 142900 740
436 20250403 112600 27159466350 143000 143100 143100 143000 255
437 20250403 112500 27122995800 143100 142800 143300 142800 400
438 20250403 112400 27065808800 142900 142900 143000 142800 772
439 20250403 112300 26955518950 142900 143200 143200 142900 1111
440 20250403 112200 26796623150 143200 143200 143300 143100 746
441 20250403 112100 26689789600 143200 143200 143200 143100 342
442 20250403 112000 26640846550 143100 143100 143200 143100 335
443 20250403 111900 26592898350 143100 143100 143200 143000 326
444 20250403 111800 26546247500 143000 143200 143200 143000 477
445 20250403 111700 26477986650 143100 143000 143200 143000 529
446 20250403 111600 26402290050 143000 143000 143100 143000 305
447 20250403 111500 26358664300 143000 142900 143100 142900 550
448 20250403 111400 26280038350 143000 143000 143100 142900 301
449 20250403 111300 26237006250 142900 143100 143200 142900 444
450 20250403 111200 26173508400 143200 142800 143200 142700 819
451 20250403 111100 26056438450 142800 143000 143000 142800 488
452 20250403 111000 25986731200 143000 143000 143100 142900 544
453 20250403 110900 25908952500 143100 143100 143200 143000 700
454 20250403 110800 25808789000 143200 143200 143200 143100 263
455 20250403 110700 25771141300 143100 143400 143400 143100 1168
456 20250403 110600 25603841600 143400 143500 143600 143400 885
457 20250403 110500 25476882450 143600 143300 143600 143250 1007
458 20250403 110400 25332537200 143250 143200 143300 143200 194
459 20250403 110300 25304746800 143200 143200 143400 143100 659
460 20250403 110200 25210344200 143200 143200 143400 143000 1107
461 20250403 110100 25051857550 143200 143200 143500 143100 1090
462 20250403 110000 24895695050 143200 142900 143400 142800 797
463 20250403 105900 24781620800 142900 142700 143000 142700 1026
464 20250403 105800 24635058450 142700 142600 143000 142400 1274
465 20250403 105700 24453400250 142550 142500 142900 142500 792
466 20250403 105600 24340417450 142500 142700 142800 142500 998
467 20250403 105500 24198066300 142800 142700 142900 142500 571
468 20250403 105400 24116574400 142700 142400 143300 142400 1871
469 20250403 105300 23849637700 142300 142200 142400 142200 961
470 20250403 105200 23712895500 142200 142300 142400 142200 784
471 20250403 105100 23601362050 142200 142100 142400 142100 4039
472 20250403 105000 23027206250 142200 142200 142300 142100 731
473 20250403 104900 22923261000 142200 142200 142300 142100 1571
474 20250403 104800 22699906350 142100 142200 142300 142100 1201
475 20250403 104700 22529145150 142300 142200 142400 142200 2269
476 20250403 104600 22206247300 142200 142300 142300 142200 1179
477 20250403 104500 22038532750 142300 142400 142400 142200 2594
478 20250403 104400 21669385350 142400 142400 142500 142400 854
479 20250403 104300 21547767850 142400 142700 142700 142400 4173
480 20250403 104200 20952924100 142700 142800 142800 142700 621
481 20250403 104100 20864290500 142800 142800 142850 142700 925
482 20250403 104000 20732249800 142800 142700 142800 142700 922
483 20250403 103900 20600637350 142800 142700 142900 142600 1226
484 20250403 103800 20425613750 142700 142600 142900 142600 1352
485 20250403 103700 20232649400 142700 142600 142700 142500 1548
486 20250403 103600 20011839500 142600 142600 142700 142500 1958
487 20250403 103500 19732666400 142700 142700 142800 142600 2562
488 20250403 103400 19367165450 142700 142700 142800 142700 1030
489 20250403 103300 19220154900 142700 142700 142900 142600 908
490 20250403 103200 19090526850 142700 142900 142900 142600 1302
491 20250403 103100 18904690300 142800 142800 142900 142700 2056
492 20250403 103000 18611133350 142800 142900 143000 142800 830
493 20250403 102900 18492535400 143000 143100 143100 142900 905
494 20250403 102800 18363182500 143100 143100 143100 142900 2512
495 20250403 102700 18003987500 143000 143300 143400 143000 3304
496 20250403 102600 17531058650 143300 143300 143400 143300 841
497 20250403 102500 17410537250 143300 143400 143500 143300 936
498 20250403 102400 17276336300 143500 143600 143600 143400 1247
499 20250403 102300 17097401050 143600 143700 143700 143500 681
500 20250403 102200 16999600700 143700 143700 143800 143600 434
501 20250403 102100 16937253100 143700 143700 143800 143600 425
502 20250403 102000 16876181250 143700 143700 144100 143600 1312
503 20250403 101900 16687504450 143700 143600 143700 143500 913
504 20250403 101800 16556393400 143700 143600 143700 143600 452
505 20250403 101700 16491480200 143600 143700 143800 143600 719
506 20250403 101600 16388170100 143700 143900 143900 143700 725
507 20250403 101500 16283940850 143800 143900 144000 143800 359
508 20250403 101400 16232286550 143900 143800 143900 143800 651
509 20250403 101300 16138650200 143800 143800 143800 143700 737
510 20250403 101200 16032699750 143800 143800 143900 143700 581
511 20250403 101100 15949154650 143900 143900 144000 143800 475
512 20250403 101000 15880809600 143800 144000 144100 143700 4407
513 20250403 100900 15246529900 144000 144100 144100 144000 860
514 20250403 100800 15122668650 144100 144200 144300 144100 466
515 20250403 100700 15055500600 144200 144150 144200 144100 631
516 20250403 100600 14964552100 144100 144100 144200 144000 277
517 20250403 100500 14924638650 144100 144200 144200 144050 609
518 20250403 100400 14836854450 144250 144300 144300 144200 513
519 20250403 100300 14762868750 144300 144100 144700 144100 719
520 20250403 100200 14659067600 144100 144200 144200 144100 252
521 20250403 100100 14622752300 144200 144000 144700 144000 1623
522 20250403 100000 14388666250 144000 144200 144250 144000 970
523 20250403 095900 14248878300 144200 144200 144300 144200 416
524 20250403 095800 14188887500 144300 144250 144400 144200 596
525 20250403 095700 14102905550 144250 144300 144400 144200 748
526 20250403 095600 13995017550 144400 144450 144500 144300 458
527 20250403 095500 13928878050 144500 144550 144600 144500 936
528 20250403 095400 13793565350 144550 144650 144700 144500 1369
529 20250403 095300 13595597400 144600 144700 144900 144600 815
530 20250403 095200 13477631800 144700 144500 144900 144500 672
531 20250403 095100 13380426400 144500 144450 144600 144300 676
532 20250403 095000 13282753650 144500 144900 144950 144400 1942
533 20250403 094900 13001956700 144900 144700 145600 144700 1064
534 20250403 094800 12847762250 144700 144600 144700 144500 548
535 20250403 094700 12768510850 144500 144600 144800 144500 596
536 20250403 094600 12682317300 144700 145100 145100 144500 991
537 20250403 094500 12538813200 145200 144900 145700 144800 1994
538 20250403 094400 12249591450 144900 144900 145100 144800 580
539 20250403 094300 12165543750 144900 144900 145500 144800 1091
540 20250403 094200 12007349700 144900 144700 145000 144600 1723
541 20250403 094100 11757996150 144700 144900 145000 144700 1153
542 20250403 094000 11591033450 144900 144600 145100 144600 798
543 20250403 093900 11475419000 144600 144400 145000 144300 1239
544 20250403 093800 11296279550 144500 144200 144600 144000 1037
545 20250403 093700 11146739400 144200 144100 144200 144000 693
546 20250403 093600 11046887200 144100 144000 144100 144000 727
547 20250403 093500 10942169700 144100 144200 144200 144000 1042
548 20250403 093400 10792027200 144150 144200 144200 144000 940
549 20250403 093300 10656566150 144200 144500 144500 144100 2551
550 20250403 093200 10288454850 144400 144300 144600 144300 738
551 20250403 093100 10181834200 144400 144300 144600 144250 419
552 20250403 093000 10121348150 144300 144300 144700 144100 870
553 20250403 092900 9995794450 144100 144200 144500 144100 621
554 20250403 092800 9906202600 144200 144300 144500 144100 1136
555 20250403 092700 9742312400 144300 144400 144500 144200 1224
556 20250403 092600 9565637600 144300 144500 145200 144300 1969
557 20250403 092500 9280902550 144600 144100 144700 144100 3883
558 20250403 092400 8720410200 144100 144200 144200 144000 759
559 20250403 092300 8611026000 144000 143650 144200 143600 942
560 20250403 092200 8475361350 143700 143500 143700 143500 400
561 20250403 092100 8417922400 143500 143400 143600 143300 570
562 20250403 092000 8336153850 143400 143200 143500 143100 1149
563 20250403 091900 8171538750 143300 143200 143300 143100 1156
564 20250403 091800 8006025500 143100 143300 143600 143000 1206
565 20250403 091700 7833335900 143300 143200 143700 143100 849
566 20250403 091600 7711652300 143200 143000 143200 143000 1227
567 20250403 091500 7536079100 143100 143100 143100 143000 2076
568 20250403 091400 7239067000 143100 143000 143200 143000 616
569 20250403 091300 7150889700 143100 143200 143300 142900 1290
570 20250403 091200 6966264050 143100 143000 143200 142800 1680
571 20250403 091100 6726037900 143000 142600 143200 142500 1207
572 20250403 091000 6553570050 142800 142200 143000 142100 1539
573 20250403 090900 6334177150 142200 142800 143100 142100 7134
574 20250403 090800 5317480800 142800 142700 143000 142500 1347
575 20250403 090700 5125269800 142600 142600 143300 142500 1944
576 20250403 090600 4847757000 142500 143000 143700 142100 5051
577 20250403 090500 4127283250 143000 142900 143000 142700 1721
578 20250403 090400 3881449750 142900 143750 143750 142600 4118
579 20250403 090300 3292097300 143700 144200 144300 143500 3883
580 20250403 090200 2733319500 144200 144500 144800 144100 1969
581 20250403 090100 2448928200 144500 145000 145300 144400 5204
582 20250403 090000 1696114700 145000 146300 147300 144700 11640