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

593
022100/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,185100,17032177225,23850,23850,23850,23850,18224
20250403,185000,17032177225,23850,23850,23850,23850,0
20250403,184900,17032177225,23850,23850,23850,23850,0
20250403,184800,17032177225,23850,23850,23850,23850,0
20250403,184700,17032177225,23850,23850,23850,23850,0
20250403,184600,17032177225,23850,23850,23850,23850,0
20250403,184500,17032177225,23850,23850,23850,23850,0
20250403,184400,17032177225,23850,23850,23850,23850,0
20250403,184300,17032177225,23850,23850,23850,23850,0
20250403,184200,17032177225,23850,23850,23850,23850,0
20250403,184100,17032177225,23850,23850,23850,23850,0
20250403,184000,17032177225,23850,23850,23850,23850,0
20250403,183900,17032177225,23850,23850,23850,23850,0
20250403,183800,17032177225,23850,23850,23850,23850,0
20250403,183700,17032177225,23850,23850,23850,23850,0
20250403,183600,17032177225,23850,23850,23850,23850,0
20250403,183500,17032177225,23850,23850,23850,23850,0
20250403,183400,17032177225,23850,23850,23850,23850,0
20250403,183300,17032177225,23850,23850,23850,23850,0
20250403,183200,17032177225,23850,23850,23850,23850,0
20250403,183100,17032177225,23850,23850,23850,23850,0
20250403,183000,17032177225,23850,23850,23850,23850,0
20250403,182900,17032177225,23850,23850,23850,23850,0
20250403,182800,17032177225,23850,23850,23850,23850,0
20250403,182700,17032177225,23850,23850,23850,23850,0
20250403,182600,17032177225,23850,23850,23850,23850,0
20250403,182500,17032177225,23850,23850,23850,23850,0
20250403,182400,17032177225,23850,23850,23850,23850,0
20250403,182300,17032177225,23850,23850,23850,23850,0
20250403,182200,17032177225,23850,23850,23850,23850,0
20250403,182100,17032177225,23850,23850,23850,23850,18224
20250403,182000,17032177225,23850,23850,23850,23850,0
20250403,181900,17032177225,23850,23850,23850,23850,0
20250403,181800,17032177225,23850,23850,23850,23850,0
20250403,181700,17032177225,23850,23850,23850,23850,0
20250403,181600,17032177225,23850,23850,23850,23850,0
20250403,181500,17032177225,23850,23850,23850,23850,0
20250403,181400,17032177225,23850,23850,23850,23850,0
20250403,181300,17032177225,23850,23850,23850,23850,0
20250403,181200,17032177225,23850,23850,23850,23850,0
20250403,181100,17032177225,23850,23850,23850,23850,0
20250403,181000,17032177225,23850,23850,23850,23850,0
20250403,180900,17032177225,23850,23850,23850,23850,0
20250403,180800,17032177225,23850,23850,23850,23850,0
20250403,180700,17032177225,23850,23850,23850,23850,0
20250403,180600,17032177225,23850,23850,23850,23850,0
20250403,180500,17032177225,23850,23850,23850,23850,0
20250403,180400,17032177225,23850,23850,23850,23850,0
20250403,180300,17032177225,23850,23850,23850,23850,0
20250403,180200,17032177225,23850,23850,23850,23850,0
20250403,180100,17032177225,23850,23850,23850,23850,0
20250403,180000,17032177225,23850,23850,23850,23850,0
20250403,175900,17032177225,23850,23850,23850,23850,0
20250403,175800,17032177225,23850,23850,23850,23850,0
20250403,175700,17032177225,23850,23850,23850,23850,0
20250403,175600,17032177225,23850,23850,23850,23850,0
20250403,175500,17032177225,23850,23850,23850,23850,0
20250403,175400,17032177225,23850,23850,23850,23850,0
20250403,175300,17032177225,23850,23850,23850,23850,0
20250403,175200,17032177225,23850,23850,23850,23850,0
20250403,175100,17032177225,23850,23850,23850,23850,18224
20250403,175000,17032177225,23850,23850,23850,23850,0
20250403,174900,17032177225,23850,23850,23850,23850,0
20250403,174800,17032177225,23850,23850,23850,23850,0
20250403,174700,17032177225,23850,23850,23850,23850,0
20250403,174600,17032177225,23850,23850,23850,23850,0
20250403,174500,17032177225,23850,23850,23850,23850,0
20250403,174400,17032177225,23850,23850,23850,23850,0
20250403,174300,17032177225,23850,23850,23850,23850,0
20250403,174200,17032177225,23850,23850,23850,23850,0
20250403,174100,17032177225,23850,23850,23850,23850,0
20250403,174000,17032177225,23850,23850,23850,23850,0
20250403,173900,17032177225,23850,23850,23850,23850,0
20250403,173800,17032177225,23850,23850,23850,23850,0
20250403,173700,17032177225,23850,23850,23850,23850,0
20250403,173600,17032177225,23850,23850,23850,23850,0
20250403,173500,17032177225,23850,23850,23850,23850,0
20250403,173400,17032177225,23850,23850,23850,23850,0
20250403,173300,17032177225,23850,23850,23850,23850,0
20250403,173200,17032177225,23850,23850,23850,23850,0
20250403,173100,17032177225,23850,23850,23850,23850,0
20250403,173000,17032177225,23850,23850,23850,23850,0
20250403,172900,17032177225,23850,23850,23850,23850,0
20250403,172800,17032177225,23850,23850,23850,23850,0
20250403,172700,17032177225,23850,23850,23850,23850,0
20250403,172600,17032177225,23850,23850,23850,23850,0
20250403,172500,17032177225,23850,23850,23850,23850,0
20250403,172400,17032177225,23850,23850,23850,23850,0
20250403,172300,17032177225,23850,23850,23850,23850,0
20250403,172200,17032177225,23850,23850,23850,23850,0
20250403,172100,17032177225,23850,23850,23850,23850,18224
20250403,172000,17032177225,23850,23850,23850,23850,0
20250403,171900,17032177225,23850,23850,23850,23850,0
20250403,171800,17032177225,23850,23850,23850,23850,0
20250403,171700,17032177225,23850,23850,23850,23850,0
20250403,171600,17032177225,23850,23850,23850,23850,0
20250403,171500,17032177225,23850,23850,23850,23850,0
20250403,171400,17032177225,23850,23850,23850,23850,0
20250403,171300,17032177225,23850,23850,23850,23850,0
20250403,171200,17032177225,23850,23850,23850,23850,0
20250403,171100,17032177225,23850,23850,23850,23850,0
20250403,171000,17032177225,23850,23850,23850,23850,0
20250403,170900,17032177225,23850,23850,23850,23850,0
20250403,170800,17032177225,23850,23850,23850,23850,0
20250403,170700,17032177225,23850,23850,23850,23850,0
20250403,170600,17032177225,23850,23850,23850,23850,0
20250403,170500,17032177225,23850,23850,23850,23850,0
20250403,170400,17032177225,23850,23850,23850,23850,0
20250403,170300,17032177225,23850,23850,23850,23850,0
20250403,170200,17032177225,23850,23850,23850,23850,0
20250403,170100,17032177225,23850,23850,23850,23850,0
20250403,170000,17032177225,23850,23850,23850,23850,0
20250403,165900,17032177225,23850,23850,23850,23850,0
20250403,165800,17032177225,23850,23850,23850,23850,0
20250403,165700,17032177225,23850,23850,23850,23850,0
20250403,165600,17032177225,23850,23850,23850,23850,0
20250403,165500,17032177225,23850,23850,23850,23850,0
20250403,165400,17032177225,23850,23850,23850,23850,0
20250403,165300,17032177225,23850,23850,23850,23850,0
20250403,165200,17032177225,23850,23850,23850,23850,0
20250403,165100,17032177225,23850,23850,23850,23850,18224
20250403,165000,17032177225,23850,23850,23850,23850,0
20250403,164900,17032177225,23850,23850,23850,23850,0
20250403,164800,17032177225,23850,23850,23850,23850,0
20250403,164700,17032177225,23850,23850,23850,23850,0
20250403,164600,17032177225,23850,23850,23850,23850,0
20250403,164500,17032177225,23850,23850,23850,23850,0
20250403,164400,17032177225,23850,23850,23850,23850,0
20250403,164300,17032177225,23850,23850,23850,23850,0
20250403,164200,17032177225,23850,23850,23850,23850,0
20250403,164100,17032177225,23850,23850,23850,23850,0
20250403,164000,17032177225,23850,23850,23850,23850,0
20250403,163900,17032177225,23850,23850,23850,23850,0
20250403,163800,17032177225,23850,23850,23850,23850,0
20250403,163700,17032177225,23850,23850,23850,23850,0
20250403,163600,17032177225,23850,23850,23850,23850,0
20250403,163500,17032177225,23850,23850,23850,23850,0
20250403,163400,17032177225,23850,23850,23850,23850,0
20250403,163300,17032177225,23850,23850,23850,23850,0
20250403,163200,17032177225,23850,23850,23850,23850,0
20250403,163100,17032177225,23850,23850,23850,23850,0
20250403,163000,17032177225,23850,23850,23850,23850,0
20250403,162900,17032177225,23850,23850,23850,23850,0
20250403,162800,17032177225,23850,23850,23850,23850,0
20250403,162700,17032177225,23850,23850,23850,23850,0
20250403,162600,17032177225,23850,23850,23850,23850,0
20250403,162500,17032177225,23850,23850,23850,23850,0
20250403,162400,17032177225,23850,23850,23850,23850,0
20250403,162300,17032177225,23850,23850,23850,23850,0
20250403,162200,17032177225,23850,23850,23850,23850,0
20250403,162100,17032177225,23850,23850,23850,23850,18224
20250403,162000,17032177225,23850,23850,23850,23850,0
20250403,161900,17032177225,23850,23850,23850,23850,0
20250403,161800,17032177225,23850,23850,23850,23850,0
20250403,161700,17032177225,23850,23850,23850,23850,0
20250403,161600,17032177225,23850,23850,23850,23850,0
20250403,161500,17032177225,23850,23850,23850,23850,0
20250403,161400,17032177225,23850,23850,23850,23850,0
20250403,161300,17032177225,23850,23850,23850,23850,0
20250403,161200,17032177225,23850,23850,23850,23850,0
20250403,161100,17032177225,23850,23850,23850,23850,0
20250403,161000,17032177225,23850,23850,23850,23850,0
20250403,160900,17032177225,23850,23850,23850,23850,0
20250403,160800,17032177225,23850,23850,23850,23850,0
20250403,160700,17032177225,23850,23850,23850,23850,0
20250403,160600,17032177225,23850,23850,23850,23850,0
20250403,160500,17032177225,23850,23850,23850,23850,0
20250403,160400,17032177225,23850,23850,23850,23850,0
20250403,160300,17032177225,23850,23850,23850,23850,0
20250403,160200,17032177225,23850,23850,23850,23850,0
20250403,160100,17032177225,23850,23850,23850,23850,0
20250403,160000,17032177225,23850,23850,23850,23850,0
20250403,155900,17032177225,23850,23850,23850,23850,0
20250403,155800,17032177225,23850,23850,23850,23850,0
20250403,155700,17032177225,23850,23850,23850,23850,0
20250403,155600,17032177225,23850,23850,23850,23850,0
20250403,155500,17032177225,23850,23850,23850,23850,0
20250403,155400,17032177225,23850,23850,23850,23850,0
20250403,155300,17032177225,23850,23850,23850,23850,0
20250403,155200,17032177225,23850,23850,23850,23850,0
20250403,155100,17032177225,23850,23850,23850,23850,18224
20250403,155000,17032177225,23850,23850,23850,23850,0
20250403,154900,17032177225,23850,23850,23850,23850,0
20250403,154800,17032177225,23850,23850,23850,23850,0
20250403,154700,17032177225,23850,23850,23850,23850,0
20250403,154600,17032177225,23850,23850,23850,23850,0
20250403,154500,17032177225,23850,23850,23850,23850,0
20250403,154400,17032177225,23850,23850,23850,23850,0
20250403,154300,17032177225,23850,23850,23850,23850,0
20250403,154200,17032177225,23850,23850,23850,23850,0
20250403,154100,17032177225,23850,23850,23850,23850,0
20250403,154000,17032177225,23850,23850,23850,23850,0
20250403,153900,17032177225,23850,23850,23850,23850,0
20250403,153800,17032177225,23850,23850,23850,23850,0
20250403,153700,17032177225,23850,23850,23850,23850,0
20250403,153600,17032177225,23850,23850,23850,23850,0
20250403,153500,17032177225,23850,23850,23850,23850,0
20250403,153400,17032177225,23850,23850,23850,23850,0
20250403,153300,17032177225,23850,23850,23850,23850,0
20250403,153200,17032177225,23850,23850,23850,23850,0
20250403,153100,17032177225,23850,23850,23850,23850,0
20250403,153000,17032177225,23850,23850,23850,23850,18224
20250403,152900,16597534825,23700,23700,23700,23700,0
20250403,152800,16597534825,23700,23700,23700,23700,0
20250403,152700,16597534825,23700,23700,23700,23700,0
20250403,152600,16597534825,23700,23700,23700,23700,0
20250403,152500,16597534825,23700,23700,23700,23700,0
20250403,152400,16597534825,23700,23700,23700,23700,0
20250403,152300,16597534825,23700,23700,23700,23700,0
20250403,152200,16597534825,23700,23700,23700,23700,0
20250403,152100,16597534825,23700,23700,23700,23700,0
20250403,152000,16597534825,23700,23700,23700,23700,0
20250403,151900,16597534825,23700,23650,23700,23650,2930
20250403,151800,16528113225,23700,23650,23700,23600,650
20250403,151700,16512746700,23650,23700,23700,23600,425
20250403,151600,16502693950,23650,23700,23700,23650,291
20250403,151500,16495807700,23700,23650,23700,23600,1417
20250403,151400,16462293300,23600,23600,23650,23550,2509
20250403,151300,16403084750,23550,23575,23600,23550,242
20250403,151200,16397374550,23550,23600,23600,23550,717
20250403,151100,16380459850,23550,23650,23650,23550,1621
20250403,151000,16342253250,23650,23600,23650,23550,2677
20250403,150900,16279075550,23600,23600,23600,23550,315
20250403,150800,16271651475,23575,23600,23600,23550,1134
20250403,150700,16244891325,23600,23600,23600,23550,1208
20250403,150600,16216390725,23600,23650,23650,23550,1115
20250403,150500,16190077175,23650,23650,23700,23600,654
20250403,150400,16174617025,23650,23650,23700,23600,1310
20250403,150300,16143643975,23650,23600,23650,23550,980
20250403,150200,16120497925,23600,23550,23650,23550,6786
20250403,150100,15960347675,23600,23650,23650,23550,6889
20250403,150000,15797774775,23650,23650,23700,23600,10968
20250403,145900,15538869475,23650,23700,23750,23600,2999
20250403,145800,15467849025,23700,23700,23700,23650,99
20250403,145700,15465506925,23700,23700,23700,23650,741
20250403,145600,15447959825,23650,23600,23700,23600,3699
20250403,145500,15360405875,23600,23600,23650,23600,818
20250403,145400,15341099175,23650,23650,23700,23600,2104
20250403,145300,15291419875,23650,23650,23700,23650,915
20250403,145200,15269779425,23650,23700,23700,23650,2681
20250403,145100,15206372875,23700,23700,23700,23650,60
20250403,145000,15204952725,23700,23650,23700,23650,302
20250403,144900,15197805025,23700,23750,23750,23650,426
20250403,144800,15187712425,23750,23750,23750,23650,125
20250403,144700,15184748775,23650,23700,23700,23650,2175
20250403,144600,15133203075,23650,23700,23750,23650,459
20250403,144500,15122325475,23750,23700,23750,23700,43
20250403,144400,15121304675,23700,23700,23750,23700,248
20250403,144300,15115426675,23700,23750,23750,23700,1459
20250403,144200,15080847325,23700,23750,23750,23700,536
20250403,144100,15068123675,23750,23750,23800,23700,4212
20250403,144000,14968091225,23700,23700,23750,23700,660
20250403,143900,14952448775,23750,23750,23750,23700,139
20250403,143800,14949149125,23700,23700,23750,23700,180
20250403,143700,14944878050,23700,23725,23725,23700,143
20250403,143600,14941487350,23725,23750,23750,23700,833
20250403,143500,14921744625,23750,23750,23750,23700,289
20250403,143400,14914893475,23700,23750,23750,23700,1174
20250403,143300,14887020625,23750,23700,23750,23700,519
20250403,143200,14874720075,23750,23800,23800,23750,978
20250403,143100,14851492475,23800,23800,23800,23750,86
20250403,143000,14849449525,23750,23800,23800,23750,794
20250403,142900,14830591125,23750,23800,23800,23750,68
20250403,142800,14828972875,23800,23800,23800,23750,370
20250403,142700,14820171875,23800,23800,23800,23750,254
20250403,142600,14814129425,23800,23800,23800,23750,176
20250403,142500,14809945625,23800,23800,23800,23750,70
20250403,142400,14808280475,23800,23800,23800,23750,85
20250403,142300,14806258375,23800,23775,23800,23750,664
20250403,142200,14790457725,23800,23750,23800,23750,184
20250403,142100,14786082175,23750,23750,23800,23750,102
20250403,142000,14783658125,23750,23750,23750,23750,495
20250403,141900,14771901875,23800,23750,23800,23750,182
20250403,141800,14767579025,23750,23750,23800,23750,573
20250403,141700,14753966575,23750,23750,23800,23750,361
20250403,141600,14745392775,23750,23750,23750,23750,996
20250403,141500,14721737775,23800,23750,23800,23750,631
20250403,141400,14706751125,23750,23800,23800,23700,121
20250403,141300,14703877375,23750,23750,23750,23700,913
20250403,141200,14682196325,23750,23750,23750,23700,297
20250403,141100,14675142625,23750,23800,23800,23700,463
20250403,141000,14664146425,23750,23750,23800,23750,377
20250403,140900,14655191275,23750,23800,23800,23750,1264
20250403,140800,14625170275,23750,23750,23800,23750,1464
20250403,140700,14590397925,23750,23800,23800,23750,264
20250403,140600,14584127325,23750,23800,23800,23750,33
20250403,140500,14583342475,23800,23800,23800,23800,22
20250403,140400,14582818875,23800,23750,23800,23750,47
20250403,140300,14581700325,23800,23800,23800,23750,219
20250403,140200,14576493175,23800,23800,23850,23750,242
20250403,140100,14570734025,23800,23750,23800,23750,3639
20250403,140000,14484138675,23800,23800,23800,23750,26
20250403,135900,14483520225,23800,23750,23800,23750,382
20250403,135800,14474446875,23750,23800,23800,23750,1161
20250403,135700,14446872625,23800,23850,23850,23800,1972
20250403,135600,14399926825,23800,23850,23850,23800,207
20250403,135500,14394999075,23800,23900,23900,23800,419
20250403,135400,14385009975,23900,23900,23900,23900,11
20250403,135300,14384747075,23900,23875,23900,23850,944
20250403,135200,14362230575,23850,23900,23900,23850,212
20250403,135100,14357173775,23900,23900,23900,23850,63
20250403,135000,14355670575,23850,23850,23900,23850,32
20250403,134900,14354906125,23850,23900,23900,23850,1751
20250403,134800,14313060075,23950,23950,23950,23900,182
20250403,134700,14308707925,23950,23900,23950,23900,1519
20250403,134600,14272402925,23900,23950,23950,23900,479
20250403,134500,14260946775,23950,23950,23950,23900,155
20250403,134400,14257241025,23950,23950,23950,23900,637
20250403,134300,14241994825,23950,23900,23950,23850,1543
20250403,134200,14205117275,23900,23900,23900,23850,689
20250403,134100,14188650475,23900,23950,23950,23900,60
20250403,134000,14187215125,23950,23900,23950,23900,1331
20250403,133900,14155398325,23900,23850,23950,23800,6048
20250403,133800,14010982725,23850,23850,23900,23800,659
20250403,133700,13995265125,23900,23900,23900,23800,1349
20250403,133600,13963090025,23900,23900,23900,23850,56
20250403,133500,13961751875,23900,23900,23900,23850,2875
20250403,133400,13893042075,23900,23900,23900,23850,28
20250403,133300,13892373075,23850,23850,23900,23850,413
20250403,133200,13882522175,23850,23900,23900,23850,902
20250403,133100,13860971475,23900,23850,23900,23800,76
20250403,133000,13859158925,23850,23850,23850,23800,1024
20250403,132900,13834736775,23800,23850,23850,23800,148
20250403,132800,13831208325,23900,23900,23900,23850,47
20250403,132700,13830086925,23800,23850,23900,23800,285
20250403,132600,13823290125,23850,23850,23900,23850,432
20250403,132500,13812986875,23900,23850,23900,23800,530
20250403,132400,13800346025,23850,23850,23900,23800,1228
20250403,132300,13771057675,23850,23900,23900,23850,384
20250403,132200,13761880375,23850,23850,23900,23800,931
20250403,132100,13739675725,23850,23800,23850,23800,190
20250403,132000,13735144625,23850,23850,23850,23800,1091
20250403,131900,13709124725,23850,23900,23900,23800,413
20250403,131800,13699274425,23900,23850,23900,23850,270
20250403,131700,13692833875,23900,23900,23900,23850,17
20250403,131600,13692427875,23850,23850,23900,23800,437
20250403,131500,13682005725,23850,23850,23850,23800,26
20250403,131400,13681385725,23800,23850,23900,23800,295
20250403,131300,13674349975,23850,23900,23950,23850,3139
20250403,131200,13599340375,23900,23850,23900,23850,830
20250403,131100,13579507425,23900,23900,23900,23850,276
20250403,131000,13572921425,23850,23900,23900,23800,213
20250403,130900,13567841225,23850,23800,23850,23750,3245
20250403,130800,13490573775,23800,23850,23850,23800,110
20250403,130700,13487951125,23800,23850,23850,23800,273
20250403,130600,13481440475,23850,23800,23850,23800,231
20250403,130500,13475932175,23850,23800,23900,23800,574
20250403,130400,13462248775,23850,23850,23850,23800,550
20250403,130300,13449131675,23800,23800,23850,23800,1850
20250403,130200,13405100525,23850,23850,23900,23800,440
20250403,130100,13394607175,23900,23850,23900,23800,1386
20250403,130000,13361552425,23850,23850,23900,23800,312
20250403,125900,13354121675,23800,23850,23850,23750,1486
20250403,125800,13318742225,23850,23850,23850,23800,577
20250403,125700,13305005825,23800,23850,23900,23800,683
20250403,125600,13288719825,23850,23900,23900,23850,318
20250403,125500,13281135175,23900,23850,23900,23850,507
20250403,125400,13269023175,23900,23900,23950,23850,3256
20250403,125300,13191207350,23900,23850,23900,23800,766
20250403,125200,13172938700,23850,23800,23900,23800,2598
20250403,125100,13111051700,23750,23800,23800,23750,1251
20250403,125000,13081278200,23850,23850,23850,23800,36
20250403,124900,13080421250,23900,23775,23900,23750,2697
20250403,124800,13016181975,23750,23800,23800,23750,298
20250403,124700,13009099050,23750,23800,23800,23750,26
20250403,124600,13008481450,23750,23800,23850,23750,65
20250403,124500,13006934500,23800,23750,23850,23750,1833
20250403,124400,12963307900,23800,23750,23800,23750,222
20250403,124300,12958035150,23800,23750,23800,23750,329
20250403,124200,12950206200,23750,23750,23850,23750,379
20250403,124100,12941185200,23800,23800,23800,23750,328
20250403,124000,12933378850,23800,23850,23850,23750,534
20250403,123900,12920668800,23750,23750,23850,23750,1625
20250403,123800,12881992000,23750,23800,23800,23750,54
20250403,123700,12880707950,23750,23800,23800,23750,242
20250403,123600,12874960300,23750,23800,23850,23750,378
20250403,123500,12865963900,23800,23850,23850,23800,647
20250403,123400,12850562750,23800,23750,23850,23700,1655
20250403,123300,12811172550,23750,23850,23850,23700,96
20250403,123200,12808893050,23800,23750,23800,23700,1017
20250403,123100,12784728600,23750,23750,23800,23750,516
20250403,123000,12772473550,23750,23800,23850,23750,643
20250403,122900,12757189850,23800,23800,23850,23800,794
20250403,122800,12738292550,23800,23800,23850,23800,111
20250403,122700,12735650450,23850,23800,23850,23800,870
20250403,122600,12714939000,23850,23850,23850,23800,249
20250403,122500,12709012700,23800,23850,23850,23800,197
20250403,122400,12704322550,23850,23850,23900,23850,349
20250403,122300,12695998650,23850,23850,23900,23850,154
20250403,122200,12692325650,23850,23850,23900,23850,65
20250403,122100,12690775200,23850,23850,23900,23750,105
20250403,122000,12688270900,23900,23850,23900,23850,442
20250403,121900,12677729150,23850,23900,23900,23800,2745
20250403,121800,12612339950,23850,23900,23900,23850,785
20250403,121700,12593601350,23900,23850,23900,23850,25
20250403,121600,12593004025,23850,23900,23900,23850,215
20250403,121500,12587868075,23900,23900,23950,23850,957
20250403,121400,12565005675,23900,23900,23950,23900,1131
20250403,121300,12537974725,23900,23900,23950,23900,442
20250403,121200,12527409675,23900,23950,23950,23900,2093
20250403,121100,12477384375,23950,23950,24000,23925,2199
20250403,121000,12424717825,23950,23950,24000,23950,678
20250403,120900,12408471225,23950,24000,24000,23950,827
20250403,120800,12388625800,24000,24000,24000,23950,1816
20250403,120700,12345043450,24000,23950,24000,23950,2365
20250403,120600,12288285100,23950,23950,23950,23900,3482
20250403,120500,12204892250,23900,23950,23950,23900,89
20250403,120400,12202761250,23900,23900,23950,23900,330
20250403,120300,12194874050,23900,23900,23950,23900,315
20250403,120200,12187345350,23900,23900,23950,23850,1736
20250403,120100,12145863300,23850,23900,23900,23850,3206
20250403,120000,12069331750,23900,23900,23950,23900,135
20250403,115900,12066100700,23950,23875,23950,23850,4810
20250403,115800,11951130450,23900,23850,23900,23850,3516
20250403,115700,11867273150,23850,23800,23850,23800,104
20250403,115600,11864794700,23800,23750,23850,23750,2171
20250403,115500,11813124850,23800,23800,23800,23800,3
20250403,115400,11813053450,23800,23800,23800,23750,64
20250403,115300,11811531300,23750,23800,23800,23750,16
20250403,115200,11811150600,23800,23750,23800,23750,556
20250403,115100,11797940450,23750,23800,23800,23750,283
20250403,115000,11791219150,23800,23800,23800,23750,73
20250403,114900,11789485250,23750,23700,23800,23700,2115
20250403,114800,11739258800,23750,23750,23750,23700,351
20250403,114700,11730939600,23750,23750,23750,23700,376
20250403,114600,11722027600,23750,23700,23750,23650,382
20250403,114500,11712974250,23700,23700,23700,23700,72
20250403,114400,11711267850,23650,23750,23750,23650,213
20250403,114300,11706220600,23700,23750,23750,23650,1314
20250403,114200,11675078950,23750,23700,23750,23700,112
20250403,114100,11672420050,23750,23675,23750,23675,2872
20250403,114000,11604348425,23700,23700,23750,23700,146
20250403,113900,11600887175,23700,23750,23750,23700,853
20250403,113800,11580669175,23750,23700,23750,23700,600
20250403,113700,11566420725,23700,23700,23750,23700,36
20250403,113600,11565567175,23750,23750,23750,23700,229
20250403,113500,11560134725,23750,23700,23750,23700,172
20250403,113400,11556058225,23750,23750,23750,23700,873
20250403,113300,11535350725,23750,23750,23750,23750,361
20250403,113200,11526776975,23750,23700,23750,23700,1068
20250403,113100,11501443975,23750,23750,23750,23700,1438
20250403,113000,11467291625,23750,23800,23800,23700,1665
20250403,112900,11427737575,23800,23800,23850,23800,307
20250403,112800,11420430525,23850,23800,23850,23800,454
20250403,112700,11409623825,23800,23800,23850,23750,3444
20250403,112600,11327728175,23800,23750,23800,23750,287
20250403,112500,11320911325,23750,23800,23800,23750,116
20250403,112400,11318155725,23800,23750,23800,23750,361
20250403,112300,11309581775,23750,23750,23800,23750,658
20250403,112200,11293954175,23750,23800,23800,23750,366
20250403,112100,11285259225,23800,23750,23800,23750,1297
20250403,112000,11254455425,23700,23700,23750,23700,2200
20250403,111900,11202288275,23700,23650,23700,23650,145
20250403,111800,11198857025,23700,23650,23700,23650,194
20250403,111700,11194260375,23650,23700,23700,23650,161
20250403,111600,11190447175,23700,23700,23750,23700,1178
20250403,111500,11162527950,23650,23650,23700,23650,218
20250403,111400,11157366850,23650,23700,23750,23650,434
20250403,111300,11147081350,23700,23700,23750,23650,2003
20250403,111200,11099610150,23750,23700,23750,23700,327
20250403,111100,11091853600,23700,23700,23750,23700,550
20250403,111000,11078805050,23750,23750,23800,23700,868
20250403,110900,11058190050,23700,23700,23750,23650,3281
20250403,110800,10980498700,23700,23750,23750,23700,877
20250403,110700,10959697900,23750,23800,23800,23700,1098
20250403,110600,10933620200,23800,23800,23800,23750,1555
20250403,110500,10896611250,23800,23850,23850,23800,782
20250403,110400,10877999600,23800,23850,23850,23800,1512
20250403,110300,10841996100,23850,23800,23850,23800,2261
20250403,110200,10788098450,23800,23800,23850,23750,2733
20250403,110100,10723051000,23750,23800,23850,23750,336
20250403,110000,10715054700,23800,23800,23850,23750,2448
20250403,105900,10656806200,23750,23750,23800,23750,938
20250403,105800,10634528650,23800,23800,23800,23750,2649
20250403,105700,10571557650,23800,23800,23850,23750,2854
20250403,105600,10503634950,23800,23900,23900,23800,1774
20250403,105500,10461284700,23850,23750,23900,23750,5941
20250403,105400,10319694200,23750,23550,23800,23550,8986
20250403,105300,10106880500,23600,23600,23600,23550,352
20250403,105200,10098574150,23600,23550,23600,23550,400
20250403,105100,10089151950,23600,23500,23600,23500,2188
20250403,105000,10037642250,23450,23550,23550,23450,1303
20250403,104900,10007020100,23550,23500,23550,23450,1214
20250403,104800,9978493250,23500,23450,23500,23400,3043
20250403,104700,9907111700,23450,23400,23450,23400,19
20250403,104600,9906666550,23400,23400,23450,23400,1041
20250403,104500,9882256600,23450,23400,23450,23350,4345
20250403,104400,9780429000,23400,23350,23400,23350,2720
20250403,104300,9716828950,23400,23350,23400,23350,2568
20250403,104200,9656866050,23300,23400,23400,23300,457
20250403,104100,9646199550,23350,23350,23400,23325,2729
20250403,104000,9582475025,23350,23350,23400,23350,28
20250403,103900,9581821075,23400,23350,23400,23350,553
20250403,103800,9568902925,23300,23350,23350,23300,346
20250403,103700,9560823975,23350,23350,23350,23300,146
20250403,103600,9557421375,23250,23300,23300,23250,1686
20250403,103500,9518187475,23300,23300,23300,23300,500
20250403,103400,9506537475,23300,23250,23300,23250,582
20250403,103300,9492980025,23300,23300,23300,23300,471
20250403,103200,9482005725,23300,23300,23300,23250,2107
20250403,103100,9432993425,23300,23250,23300,23250,926
20250403,103000,9411427525,23300,23350,23400,23250,14100
20250403,102900,9082733925,23400,23400,23400,23350,34
20250403,102800,9081938675,23400,23400,23450,23400,955
20250403,102700,9059586450,23400,23400,23400,23350,1259
20250403,102600,9030126900,23400,23400,23400,23400,481
20250403,102500,9018871500,23450,23450,23450,23400,681
20250403,102400,9002935375,23450,23400,23450,23400,276
20250403,102300,8996473950,23400,23400,23400,23375,1261
20250403,102200,8966966600,23400,23400,23400,23375,405
20250403,102100,8957494300,23400,23375,23400,23375,147
20250403,102000,8954057775,23375,23400,23400,23350,331
20250403,101900,8946314825,23350,23400,23400,23350,33
20250403,101800,8945542675,23400,23300,23400,23300,398
20250403,101700,8936250925,23300,23350,23350,23300,483
20250403,101600,8924973875,23350,23300,23400,23300,1170
20250403,101500,8897660175,23350,23350,23350,23300,1777
20250403,101400,8856170825,23350,23400,23400,23350,1141
20250403,101300,8829521675,23350,23400,23400,23350,722
20250403,101200,8812661975,23400,23450,23450,23350,763
20250403,101100,8794808475,23450,23400,23450,23350,2063
20250403,101000,8746541125,23400,23350,23400,23350,1100
20250403,100900,8720855175,23400,23350,23400,23300,719
20250403,100800,8704073725,23350,23300,23400,23300,369
20250403,100700,8695460075,23300,23350,23350,23300,599
20250403,100600,8681473725,23350,23350,23350,23350,738
20250403,100500,8664241425,23350,23400,23400,23350,826
20250403,100400,8644946475,23350,23400,23400,23350,26
20250403,100300,8644338975,23400,23450,23450,23350,292
20250403,100200,8637512875,23350,23300,23400,23250,5033
20250403,100100,8520200425,23300,23350,23350,23250,3580
20250403,100000,8436748075,23350,23350,23400,23300,2933
20250403,095900,8368368025,23350,23350,23350,23300,1659
20250403,095800,8329666425,23300,23300,23400,23300,1303
20250403,095700,8299247025,23350,23350,23400,23300,3332
20250403,095600,8221463725,23400,23400,23450,23350,1270
20250403,095500,8191753675,23400,23350,23450,23300,3014
20250403,095400,8121312625,23400,23400,23450,23350,3119
20250403,095300,8048351525,23400,23450,23450,23350,1715
20250403,095200,8008221675,23400,23400,23500,23350,1844
20250403,095100,7965140175,23300,23300,23450,23300,1391
20250403,095000,7932627200,23350,23300,23400,23250,2835
20250403,094900,7866492100,23300,23300,23350,23250,5875
20250403,094800,7729686550,23300,23350,23350,23300,1059
20250403,094700,7704962450,23350,23350,23400,23350,2054
20250403,094600,7657001300,23350,23350,23350,23300,4824
20250403,094500,7544480550,23350,23450,23450,23350,7438
20250403,094400,7370486950,23450,23500,23550,23400,4498
20250403,094300,7264882850,23500,23575,23575,23500,3963
20250403,094200,7171622625,23575,23600,23650,23500,4532
20250403,094100,7064807750,23600,23700,23700,23600,1938
20250403,094000,7019013950,23750,23700,23750,23650,5944
20250403,093900,6878243500,23700,23700,23750,23650,2704
20250403,093800,6814162250,23700,23700,23750,23650,2366
20250403,093700,6758079500,23700,23700,23800,23500,11191
20250403,093600,6493247150,23750,23750,23750,23700,2703
20250403,093500,6429097775,23750,23800,23900,23750,3401
20250403,093400,6348146375,23800,23850,23900,23800,8290
20250403,093300,6150486275,23900,23900,24000,23850,11262
20250403,093200,5881155225,23900,23850,23900,23800,2367
20250403,093100,5824725225,23800,23850,23900,23800,5232
20250403,093000,5699979075,23850,23900,23900,23800,5080
20250403,092900,5578832475,23850,23800,23900,23750,6533
20250403,092800,5423134275,23800,23800,23850,23700,9442
20250403,092700,5198636525,23800,23800,23900,23750,11766
20250403,092600,4918440800,23850,23850,23900,23800,11683
20250403,092500,4639989450,23850,23850,24000,23800,12136
20250403,092400,4350055650,23850,23650,23900,23650,12714
20250403,092300,4047457400,23700,23600,23750,23550,11897
20250403,092200,3766102575,23550,23550,23600,23450,9577
20250403,092100,3540794975,23550,23475,23550,23450,8578
20250403,092000,3339229850,23450,23400,23500,23350,9645
20250403,091900,3113576900,23400,23250,23400,23200,8758
20250403,091800,2909427950,23250,23200,23300,23200,4789
20250403,091700,2798121500,23200,23150,23200,23100,3473
20250403,091600,2717745700,23150,23150,23200,23100,3538
20250403,091500,2635805450,23200,23150,23250,23050,5805
20250403,091400,2501437100,23200,23050,23200,23000,5149
20250403,091300,2382466800,23100,23000,23100,22950,2849
20250403,091200,2316914650,23050,22850,23050,22800,9495
20250403,091100,2099016300,22850,22750,22900,22750,5457
20250403,091000,1974449100,22800,22900,22900,22750,4755
20250403,090900,1865996850,22900,22700,22900,22650,7695
20250403,090800,1690785950,22650,22650,22800,22650,6323
20250403,090700,1547218575,22600,22650,22700,22600,2560
20250403,090600,1489216675,22650,22700,22750,22650,2074
20250403,090500,1442170975,22700,22750,22800,22700,1895
20250403,090400,1399099425,22700,22750,22775,22650,5062
20250403,090300,1284154000,22750,22800,22850,22650,4433
20250403,090200,1183409450,22850,22700,22850,22650,5816
20250403,090100,1051035000,22700,22600,22750,22500,8127
20250403,090000,866991900,22550,22350,22750,22300,38550
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 185100 17032177225 23850 23850 23850 23850 18224
3 20250403 185000 17032177225 23850 23850 23850 23850 0
4 20250403 184900 17032177225 23850 23850 23850 23850 0
5 20250403 184800 17032177225 23850 23850 23850 23850 0
6 20250403 184700 17032177225 23850 23850 23850 23850 0
7 20250403 184600 17032177225 23850 23850 23850 23850 0
8 20250403 184500 17032177225 23850 23850 23850 23850 0
9 20250403 184400 17032177225 23850 23850 23850 23850 0
10 20250403 184300 17032177225 23850 23850 23850 23850 0
11 20250403 184200 17032177225 23850 23850 23850 23850 0
12 20250403 184100 17032177225 23850 23850 23850 23850 0
13 20250403 184000 17032177225 23850 23850 23850 23850 0
14 20250403 183900 17032177225 23850 23850 23850 23850 0
15 20250403 183800 17032177225 23850 23850 23850 23850 0
16 20250403 183700 17032177225 23850 23850 23850 23850 0
17 20250403 183600 17032177225 23850 23850 23850 23850 0
18 20250403 183500 17032177225 23850 23850 23850 23850 0
19 20250403 183400 17032177225 23850 23850 23850 23850 0
20 20250403 183300 17032177225 23850 23850 23850 23850 0
21 20250403 183200 17032177225 23850 23850 23850 23850 0
22 20250403 183100 17032177225 23850 23850 23850 23850 0
23 20250403 183000 17032177225 23850 23850 23850 23850 0
24 20250403 182900 17032177225 23850 23850 23850 23850 0
25 20250403 182800 17032177225 23850 23850 23850 23850 0
26 20250403 182700 17032177225 23850 23850 23850 23850 0
27 20250403 182600 17032177225 23850 23850 23850 23850 0
28 20250403 182500 17032177225 23850 23850 23850 23850 0
29 20250403 182400 17032177225 23850 23850 23850 23850 0
30 20250403 182300 17032177225 23850 23850 23850 23850 0
31 20250403 182200 17032177225 23850 23850 23850 23850 0
32 20250403 182100 17032177225 23850 23850 23850 23850 18224
33 20250403 182000 17032177225 23850 23850 23850 23850 0
34 20250403 181900 17032177225 23850 23850 23850 23850 0
35 20250403 181800 17032177225 23850 23850 23850 23850 0
36 20250403 181700 17032177225 23850 23850 23850 23850 0
37 20250403 181600 17032177225 23850 23850 23850 23850 0
38 20250403 181500 17032177225 23850 23850 23850 23850 0
39 20250403 181400 17032177225 23850 23850 23850 23850 0
40 20250403 181300 17032177225 23850 23850 23850 23850 0
41 20250403 181200 17032177225 23850 23850 23850 23850 0
42 20250403 181100 17032177225 23850 23850 23850 23850 0
43 20250403 181000 17032177225 23850 23850 23850 23850 0
44 20250403 180900 17032177225 23850 23850 23850 23850 0
45 20250403 180800 17032177225 23850 23850 23850 23850 0
46 20250403 180700 17032177225 23850 23850 23850 23850 0
47 20250403 180600 17032177225 23850 23850 23850 23850 0
48 20250403 180500 17032177225 23850 23850 23850 23850 0
49 20250403 180400 17032177225 23850 23850 23850 23850 0
50 20250403 180300 17032177225 23850 23850 23850 23850 0
51 20250403 180200 17032177225 23850 23850 23850 23850 0
52 20250403 180100 17032177225 23850 23850 23850 23850 0
53 20250403 180000 17032177225 23850 23850 23850 23850 0
54 20250403 175900 17032177225 23850 23850 23850 23850 0
55 20250403 175800 17032177225 23850 23850 23850 23850 0
56 20250403 175700 17032177225 23850 23850 23850 23850 0
57 20250403 175600 17032177225 23850 23850 23850 23850 0
58 20250403 175500 17032177225 23850 23850 23850 23850 0
59 20250403 175400 17032177225 23850 23850 23850 23850 0
60 20250403 175300 17032177225 23850 23850 23850 23850 0
61 20250403 175200 17032177225 23850 23850 23850 23850 0
62 20250403 175100 17032177225 23850 23850 23850 23850 18224
63 20250403 175000 17032177225 23850 23850 23850 23850 0
64 20250403 174900 17032177225 23850 23850 23850 23850 0
65 20250403 174800 17032177225 23850 23850 23850 23850 0
66 20250403 174700 17032177225 23850 23850 23850 23850 0
67 20250403 174600 17032177225 23850 23850 23850 23850 0
68 20250403 174500 17032177225 23850 23850 23850 23850 0
69 20250403 174400 17032177225 23850 23850 23850 23850 0
70 20250403 174300 17032177225 23850 23850 23850 23850 0
71 20250403 174200 17032177225 23850 23850 23850 23850 0
72 20250403 174100 17032177225 23850 23850 23850 23850 0
73 20250403 174000 17032177225 23850 23850 23850 23850 0
74 20250403 173900 17032177225 23850 23850 23850 23850 0
75 20250403 173800 17032177225 23850 23850 23850 23850 0
76 20250403 173700 17032177225 23850 23850 23850 23850 0
77 20250403 173600 17032177225 23850 23850 23850 23850 0
78 20250403 173500 17032177225 23850 23850 23850 23850 0
79 20250403 173400 17032177225 23850 23850 23850 23850 0
80 20250403 173300 17032177225 23850 23850 23850 23850 0
81 20250403 173200 17032177225 23850 23850 23850 23850 0
82 20250403 173100 17032177225 23850 23850 23850 23850 0
83 20250403 173000 17032177225 23850 23850 23850 23850 0
84 20250403 172900 17032177225 23850 23850 23850 23850 0
85 20250403 172800 17032177225 23850 23850 23850 23850 0
86 20250403 172700 17032177225 23850 23850 23850 23850 0
87 20250403 172600 17032177225 23850 23850 23850 23850 0
88 20250403 172500 17032177225 23850 23850 23850 23850 0
89 20250403 172400 17032177225 23850 23850 23850 23850 0
90 20250403 172300 17032177225 23850 23850 23850 23850 0
91 20250403 172200 17032177225 23850 23850 23850 23850 0
92 20250403 172100 17032177225 23850 23850 23850 23850 18224
93 20250403 172000 17032177225 23850 23850 23850 23850 0
94 20250403 171900 17032177225 23850 23850 23850 23850 0
95 20250403 171800 17032177225 23850 23850 23850 23850 0
96 20250403 171700 17032177225 23850 23850 23850 23850 0
97 20250403 171600 17032177225 23850 23850 23850 23850 0
98 20250403 171500 17032177225 23850 23850 23850 23850 0
99 20250403 171400 17032177225 23850 23850 23850 23850 0
100 20250403 171300 17032177225 23850 23850 23850 23850 0
101 20250403 171200 17032177225 23850 23850 23850 23850 0
102 20250403 171100 17032177225 23850 23850 23850 23850 0
103 20250403 171000 17032177225 23850 23850 23850 23850 0
104 20250403 170900 17032177225 23850 23850 23850 23850 0
105 20250403 170800 17032177225 23850 23850 23850 23850 0
106 20250403 170700 17032177225 23850 23850 23850 23850 0
107 20250403 170600 17032177225 23850 23850 23850 23850 0
108 20250403 170500 17032177225 23850 23850 23850 23850 0
109 20250403 170400 17032177225 23850 23850 23850 23850 0
110 20250403 170300 17032177225 23850 23850 23850 23850 0
111 20250403 170200 17032177225 23850 23850 23850 23850 0
112 20250403 170100 17032177225 23850 23850 23850 23850 0
113 20250403 170000 17032177225 23850 23850 23850 23850 0
114 20250403 165900 17032177225 23850 23850 23850 23850 0
115 20250403 165800 17032177225 23850 23850 23850 23850 0
116 20250403 165700 17032177225 23850 23850 23850 23850 0
117 20250403 165600 17032177225 23850 23850 23850 23850 0
118 20250403 165500 17032177225 23850 23850 23850 23850 0
119 20250403 165400 17032177225 23850 23850 23850 23850 0
120 20250403 165300 17032177225 23850 23850 23850 23850 0
121 20250403 165200 17032177225 23850 23850 23850 23850 0
122 20250403 165100 17032177225 23850 23850 23850 23850 18224
123 20250403 165000 17032177225 23850 23850 23850 23850 0
124 20250403 164900 17032177225 23850 23850 23850 23850 0
125 20250403 164800 17032177225 23850 23850 23850 23850 0
126 20250403 164700 17032177225 23850 23850 23850 23850 0
127 20250403 164600 17032177225 23850 23850 23850 23850 0
128 20250403 164500 17032177225 23850 23850 23850 23850 0
129 20250403 164400 17032177225 23850 23850 23850 23850 0
130 20250403 164300 17032177225 23850 23850 23850 23850 0
131 20250403 164200 17032177225 23850 23850 23850 23850 0
132 20250403 164100 17032177225 23850 23850 23850 23850 0
133 20250403 164000 17032177225 23850 23850 23850 23850 0
134 20250403 163900 17032177225 23850 23850 23850 23850 0
135 20250403 163800 17032177225 23850 23850 23850 23850 0
136 20250403 163700 17032177225 23850 23850 23850 23850 0
137 20250403 163600 17032177225 23850 23850 23850 23850 0
138 20250403 163500 17032177225 23850 23850 23850 23850 0
139 20250403 163400 17032177225 23850 23850 23850 23850 0
140 20250403 163300 17032177225 23850 23850 23850 23850 0
141 20250403 163200 17032177225 23850 23850 23850 23850 0
142 20250403 163100 17032177225 23850 23850 23850 23850 0
143 20250403 163000 17032177225 23850 23850 23850 23850 0
144 20250403 162900 17032177225 23850 23850 23850 23850 0
145 20250403 162800 17032177225 23850 23850 23850 23850 0
146 20250403 162700 17032177225 23850 23850 23850 23850 0
147 20250403 162600 17032177225 23850 23850 23850 23850 0
148 20250403 162500 17032177225 23850 23850 23850 23850 0
149 20250403 162400 17032177225 23850 23850 23850 23850 0
150 20250403 162300 17032177225 23850 23850 23850 23850 0
151 20250403 162200 17032177225 23850 23850 23850 23850 0
152 20250403 162100 17032177225 23850 23850 23850 23850 18224
153 20250403 162000 17032177225 23850 23850 23850 23850 0
154 20250403 161900 17032177225 23850 23850 23850 23850 0
155 20250403 161800 17032177225 23850 23850 23850 23850 0
156 20250403 161700 17032177225 23850 23850 23850 23850 0
157 20250403 161600 17032177225 23850 23850 23850 23850 0
158 20250403 161500 17032177225 23850 23850 23850 23850 0
159 20250403 161400 17032177225 23850 23850 23850 23850 0
160 20250403 161300 17032177225 23850 23850 23850 23850 0
161 20250403 161200 17032177225 23850 23850 23850 23850 0
162 20250403 161100 17032177225 23850 23850 23850 23850 0
163 20250403 161000 17032177225 23850 23850 23850 23850 0
164 20250403 160900 17032177225 23850 23850 23850 23850 0
165 20250403 160800 17032177225 23850 23850 23850 23850 0
166 20250403 160700 17032177225 23850 23850 23850 23850 0
167 20250403 160600 17032177225 23850 23850 23850 23850 0
168 20250403 160500 17032177225 23850 23850 23850 23850 0
169 20250403 160400 17032177225 23850 23850 23850 23850 0
170 20250403 160300 17032177225 23850 23850 23850 23850 0
171 20250403 160200 17032177225 23850 23850 23850 23850 0
172 20250403 160100 17032177225 23850 23850 23850 23850 0
173 20250403 160000 17032177225 23850 23850 23850 23850 0
174 20250403 155900 17032177225 23850 23850 23850 23850 0
175 20250403 155800 17032177225 23850 23850 23850 23850 0
176 20250403 155700 17032177225 23850 23850 23850 23850 0
177 20250403 155600 17032177225 23850 23850 23850 23850 0
178 20250403 155500 17032177225 23850 23850 23850 23850 0
179 20250403 155400 17032177225 23850 23850 23850 23850 0
180 20250403 155300 17032177225 23850 23850 23850 23850 0
181 20250403 155200 17032177225 23850 23850 23850 23850 0
182 20250403 155100 17032177225 23850 23850 23850 23850 18224
183 20250403 155000 17032177225 23850 23850 23850 23850 0
184 20250403 154900 17032177225 23850 23850 23850 23850 0
185 20250403 154800 17032177225 23850 23850 23850 23850 0
186 20250403 154700 17032177225 23850 23850 23850 23850 0
187 20250403 154600 17032177225 23850 23850 23850 23850 0
188 20250403 154500 17032177225 23850 23850 23850 23850 0
189 20250403 154400 17032177225 23850 23850 23850 23850 0
190 20250403 154300 17032177225 23850 23850 23850 23850 0
191 20250403 154200 17032177225 23850 23850 23850 23850 0
192 20250403 154100 17032177225 23850 23850 23850 23850 0
193 20250403 154000 17032177225 23850 23850 23850 23850 0
194 20250403 153900 17032177225 23850 23850 23850 23850 0
195 20250403 153800 17032177225 23850 23850 23850 23850 0
196 20250403 153700 17032177225 23850 23850 23850 23850 0
197 20250403 153600 17032177225 23850 23850 23850 23850 0
198 20250403 153500 17032177225 23850 23850 23850 23850 0
199 20250403 153400 17032177225 23850 23850 23850 23850 0
200 20250403 153300 17032177225 23850 23850 23850 23850 0
201 20250403 153200 17032177225 23850 23850 23850 23850 0
202 20250403 153100 17032177225 23850 23850 23850 23850 0
203 20250403 153000 17032177225 23850 23850 23850 23850 18224
204 20250403 152900 16597534825 23700 23700 23700 23700 0
205 20250403 152800 16597534825 23700 23700 23700 23700 0
206 20250403 152700 16597534825 23700 23700 23700 23700 0
207 20250403 152600 16597534825 23700 23700 23700 23700 0
208 20250403 152500 16597534825 23700 23700 23700 23700 0
209 20250403 152400 16597534825 23700 23700 23700 23700 0
210 20250403 152300 16597534825 23700 23700 23700 23700 0
211 20250403 152200 16597534825 23700 23700 23700 23700 0
212 20250403 152100 16597534825 23700 23700 23700 23700 0
213 20250403 152000 16597534825 23700 23700 23700 23700 0
214 20250403 151900 16597534825 23700 23650 23700 23650 2930
215 20250403 151800 16528113225 23700 23650 23700 23600 650
216 20250403 151700 16512746700 23650 23700 23700 23600 425
217 20250403 151600 16502693950 23650 23700 23700 23650 291
218 20250403 151500 16495807700 23700 23650 23700 23600 1417
219 20250403 151400 16462293300 23600 23600 23650 23550 2509
220 20250403 151300 16403084750 23550 23575 23600 23550 242
221 20250403 151200 16397374550 23550 23600 23600 23550 717
222 20250403 151100 16380459850 23550 23650 23650 23550 1621
223 20250403 151000 16342253250 23650 23600 23650 23550 2677
224 20250403 150900 16279075550 23600 23600 23600 23550 315
225 20250403 150800 16271651475 23575 23600 23600 23550 1134
226 20250403 150700 16244891325 23600 23600 23600 23550 1208
227 20250403 150600 16216390725 23600 23650 23650 23550 1115
228 20250403 150500 16190077175 23650 23650 23700 23600 654
229 20250403 150400 16174617025 23650 23650 23700 23600 1310
230 20250403 150300 16143643975 23650 23600 23650 23550 980
231 20250403 150200 16120497925 23600 23550 23650 23550 6786
232 20250403 150100 15960347675 23600 23650 23650 23550 6889
233 20250403 150000 15797774775 23650 23650 23700 23600 10968
234 20250403 145900 15538869475 23650 23700 23750 23600 2999
235 20250403 145800 15467849025 23700 23700 23700 23650 99
236 20250403 145700 15465506925 23700 23700 23700 23650 741
237 20250403 145600 15447959825 23650 23600 23700 23600 3699
238 20250403 145500 15360405875 23600 23600 23650 23600 818
239 20250403 145400 15341099175 23650 23650 23700 23600 2104
240 20250403 145300 15291419875 23650 23650 23700 23650 915
241 20250403 145200 15269779425 23650 23700 23700 23650 2681
242 20250403 145100 15206372875 23700 23700 23700 23650 60
243 20250403 145000 15204952725 23700 23650 23700 23650 302
244 20250403 144900 15197805025 23700 23750 23750 23650 426
245 20250403 144800 15187712425 23750 23750 23750 23650 125
246 20250403 144700 15184748775 23650 23700 23700 23650 2175
247 20250403 144600 15133203075 23650 23700 23750 23650 459
248 20250403 144500 15122325475 23750 23700 23750 23700 43
249 20250403 144400 15121304675 23700 23700 23750 23700 248
250 20250403 144300 15115426675 23700 23750 23750 23700 1459
251 20250403 144200 15080847325 23700 23750 23750 23700 536
252 20250403 144100 15068123675 23750 23750 23800 23700 4212
253 20250403 144000 14968091225 23700 23700 23750 23700 660
254 20250403 143900 14952448775 23750 23750 23750 23700 139
255 20250403 143800 14949149125 23700 23700 23750 23700 180
256 20250403 143700 14944878050 23700 23725 23725 23700 143
257 20250403 143600 14941487350 23725 23750 23750 23700 833
258 20250403 143500 14921744625 23750 23750 23750 23700 289
259 20250403 143400 14914893475 23700 23750 23750 23700 1174
260 20250403 143300 14887020625 23750 23700 23750 23700 519
261 20250403 143200 14874720075 23750 23800 23800 23750 978
262 20250403 143100 14851492475 23800 23800 23800 23750 86
263 20250403 143000 14849449525 23750 23800 23800 23750 794
264 20250403 142900 14830591125 23750 23800 23800 23750 68
265 20250403 142800 14828972875 23800 23800 23800 23750 370
266 20250403 142700 14820171875 23800 23800 23800 23750 254
267 20250403 142600 14814129425 23800 23800 23800 23750 176
268 20250403 142500 14809945625 23800 23800 23800 23750 70
269 20250403 142400 14808280475 23800 23800 23800 23750 85
270 20250403 142300 14806258375 23800 23775 23800 23750 664
271 20250403 142200 14790457725 23800 23750 23800 23750 184
272 20250403 142100 14786082175 23750 23750 23800 23750 102
273 20250403 142000 14783658125 23750 23750 23750 23750 495
274 20250403 141900 14771901875 23800 23750 23800 23750 182
275 20250403 141800 14767579025 23750 23750 23800 23750 573
276 20250403 141700 14753966575 23750 23750 23800 23750 361
277 20250403 141600 14745392775 23750 23750 23750 23750 996
278 20250403 141500 14721737775 23800 23750 23800 23750 631
279 20250403 141400 14706751125 23750 23800 23800 23700 121
280 20250403 141300 14703877375 23750 23750 23750 23700 913
281 20250403 141200 14682196325 23750 23750 23750 23700 297
282 20250403 141100 14675142625 23750 23800 23800 23700 463
283 20250403 141000 14664146425 23750 23750 23800 23750 377
284 20250403 140900 14655191275 23750 23800 23800 23750 1264
285 20250403 140800 14625170275 23750 23750 23800 23750 1464
286 20250403 140700 14590397925 23750 23800 23800 23750 264
287 20250403 140600 14584127325 23750 23800 23800 23750 33
288 20250403 140500 14583342475 23800 23800 23800 23800 22
289 20250403 140400 14582818875 23800 23750 23800 23750 47
290 20250403 140300 14581700325 23800 23800 23800 23750 219
291 20250403 140200 14576493175 23800 23800 23850 23750 242
292 20250403 140100 14570734025 23800 23750 23800 23750 3639
293 20250403 140000 14484138675 23800 23800 23800 23750 26
294 20250403 135900 14483520225 23800 23750 23800 23750 382
295 20250403 135800 14474446875 23750 23800 23800 23750 1161
296 20250403 135700 14446872625 23800 23850 23850 23800 1972
297 20250403 135600 14399926825 23800 23850 23850 23800 207
298 20250403 135500 14394999075 23800 23900 23900 23800 419
299 20250403 135400 14385009975 23900 23900 23900 23900 11
300 20250403 135300 14384747075 23900 23875 23900 23850 944
301 20250403 135200 14362230575 23850 23900 23900 23850 212
302 20250403 135100 14357173775 23900 23900 23900 23850 63
303 20250403 135000 14355670575 23850 23850 23900 23850 32
304 20250403 134900 14354906125 23850 23900 23900 23850 1751
305 20250403 134800 14313060075 23950 23950 23950 23900 182
306 20250403 134700 14308707925 23950 23900 23950 23900 1519
307 20250403 134600 14272402925 23900 23950 23950 23900 479
308 20250403 134500 14260946775 23950 23950 23950 23900 155
309 20250403 134400 14257241025 23950 23950 23950 23900 637
310 20250403 134300 14241994825 23950 23900 23950 23850 1543
311 20250403 134200 14205117275 23900 23900 23900 23850 689
312 20250403 134100 14188650475 23900 23950 23950 23900 60
313 20250403 134000 14187215125 23950 23900 23950 23900 1331
314 20250403 133900 14155398325 23900 23850 23950 23800 6048
315 20250403 133800 14010982725 23850 23850 23900 23800 659
316 20250403 133700 13995265125 23900 23900 23900 23800 1349
317 20250403 133600 13963090025 23900 23900 23900 23850 56
318 20250403 133500 13961751875 23900 23900 23900 23850 2875
319 20250403 133400 13893042075 23900 23900 23900 23850 28
320 20250403 133300 13892373075 23850 23850 23900 23850 413
321 20250403 133200 13882522175 23850 23900 23900 23850 902
322 20250403 133100 13860971475 23900 23850 23900 23800 76
323 20250403 133000 13859158925 23850 23850 23850 23800 1024
324 20250403 132900 13834736775 23800 23850 23850 23800 148
325 20250403 132800 13831208325 23900 23900 23900 23850 47
326 20250403 132700 13830086925 23800 23850 23900 23800 285
327 20250403 132600 13823290125 23850 23850 23900 23850 432
328 20250403 132500 13812986875 23900 23850 23900 23800 530
329 20250403 132400 13800346025 23850 23850 23900 23800 1228
330 20250403 132300 13771057675 23850 23900 23900 23850 384
331 20250403 132200 13761880375 23850 23850 23900 23800 931
332 20250403 132100 13739675725 23850 23800 23850 23800 190
333 20250403 132000 13735144625 23850 23850 23850 23800 1091
334 20250403 131900 13709124725 23850 23900 23900 23800 413
335 20250403 131800 13699274425 23900 23850 23900 23850 270
336 20250403 131700 13692833875 23900 23900 23900 23850 17
337 20250403 131600 13692427875 23850 23850 23900 23800 437
338 20250403 131500 13682005725 23850 23850 23850 23800 26
339 20250403 131400 13681385725 23800 23850 23900 23800 295
340 20250403 131300 13674349975 23850 23900 23950 23850 3139
341 20250403 131200 13599340375 23900 23850 23900 23850 830
342 20250403 131100 13579507425 23900 23900 23900 23850 276
343 20250403 131000 13572921425 23850 23900 23900 23800 213
344 20250403 130900 13567841225 23850 23800 23850 23750 3245
345 20250403 130800 13490573775 23800 23850 23850 23800 110
346 20250403 130700 13487951125 23800 23850 23850 23800 273
347 20250403 130600 13481440475 23850 23800 23850 23800 231
348 20250403 130500 13475932175 23850 23800 23900 23800 574
349 20250403 130400 13462248775 23850 23850 23850 23800 550
350 20250403 130300 13449131675 23800 23800 23850 23800 1850
351 20250403 130200 13405100525 23850 23850 23900 23800 440
352 20250403 130100 13394607175 23900 23850 23900 23800 1386
353 20250403 130000 13361552425 23850 23850 23900 23800 312
354 20250403 125900 13354121675 23800 23850 23850 23750 1486
355 20250403 125800 13318742225 23850 23850 23850 23800 577
356 20250403 125700 13305005825 23800 23850 23900 23800 683
357 20250403 125600 13288719825 23850 23900 23900 23850 318
358 20250403 125500 13281135175 23900 23850 23900 23850 507
359 20250403 125400 13269023175 23900 23900 23950 23850 3256
360 20250403 125300 13191207350 23900 23850 23900 23800 766
361 20250403 125200 13172938700 23850 23800 23900 23800 2598
362 20250403 125100 13111051700 23750 23800 23800 23750 1251
363 20250403 125000 13081278200 23850 23850 23850 23800 36
364 20250403 124900 13080421250 23900 23775 23900 23750 2697
365 20250403 124800 13016181975 23750 23800 23800 23750 298
366 20250403 124700 13009099050 23750 23800 23800 23750 26
367 20250403 124600 13008481450 23750 23800 23850 23750 65
368 20250403 124500 13006934500 23800 23750 23850 23750 1833
369 20250403 124400 12963307900 23800 23750 23800 23750 222
370 20250403 124300 12958035150 23800 23750 23800 23750 329
371 20250403 124200 12950206200 23750 23750 23850 23750 379
372 20250403 124100 12941185200 23800 23800 23800 23750 328
373 20250403 124000 12933378850 23800 23850 23850 23750 534
374 20250403 123900 12920668800 23750 23750 23850 23750 1625
375 20250403 123800 12881992000 23750 23800 23800 23750 54
376 20250403 123700 12880707950 23750 23800 23800 23750 242
377 20250403 123600 12874960300 23750 23800 23850 23750 378
378 20250403 123500 12865963900 23800 23850 23850 23800 647
379 20250403 123400 12850562750 23800 23750 23850 23700 1655
380 20250403 123300 12811172550 23750 23850 23850 23700 96
381 20250403 123200 12808893050 23800 23750 23800 23700 1017
382 20250403 123100 12784728600 23750 23750 23800 23750 516
383 20250403 123000 12772473550 23750 23800 23850 23750 643
384 20250403 122900 12757189850 23800 23800 23850 23800 794
385 20250403 122800 12738292550 23800 23800 23850 23800 111
386 20250403 122700 12735650450 23850 23800 23850 23800 870
387 20250403 122600 12714939000 23850 23850 23850 23800 249
388 20250403 122500 12709012700 23800 23850 23850 23800 197
389 20250403 122400 12704322550 23850 23850 23900 23850 349
390 20250403 122300 12695998650 23850 23850 23900 23850 154
391 20250403 122200 12692325650 23850 23850 23900 23850 65
392 20250403 122100 12690775200 23850 23850 23900 23750 105
393 20250403 122000 12688270900 23900 23850 23900 23850 442
394 20250403 121900 12677729150 23850 23900 23900 23800 2745
395 20250403 121800 12612339950 23850 23900 23900 23850 785
396 20250403 121700 12593601350 23900 23850 23900 23850 25
397 20250403 121600 12593004025 23850 23900 23900 23850 215
398 20250403 121500 12587868075 23900 23900 23950 23850 957
399 20250403 121400 12565005675 23900 23900 23950 23900 1131
400 20250403 121300 12537974725 23900 23900 23950 23900 442
401 20250403 121200 12527409675 23900 23950 23950 23900 2093
402 20250403 121100 12477384375 23950 23950 24000 23925 2199
403 20250403 121000 12424717825 23950 23950 24000 23950 678
404 20250403 120900 12408471225 23950 24000 24000 23950 827
405 20250403 120800 12388625800 24000 24000 24000 23950 1816
406 20250403 120700 12345043450 24000 23950 24000 23950 2365
407 20250403 120600 12288285100 23950 23950 23950 23900 3482
408 20250403 120500 12204892250 23900 23950 23950 23900 89
409 20250403 120400 12202761250 23900 23900 23950 23900 330
410 20250403 120300 12194874050 23900 23900 23950 23900 315
411 20250403 120200 12187345350 23900 23900 23950 23850 1736
412 20250403 120100 12145863300 23850 23900 23900 23850 3206
413 20250403 120000 12069331750 23900 23900 23950 23900 135
414 20250403 115900 12066100700 23950 23875 23950 23850 4810
415 20250403 115800 11951130450 23900 23850 23900 23850 3516
416 20250403 115700 11867273150 23850 23800 23850 23800 104
417 20250403 115600 11864794700 23800 23750 23850 23750 2171
418 20250403 115500 11813124850 23800 23800 23800 23800 3
419 20250403 115400 11813053450 23800 23800 23800 23750 64
420 20250403 115300 11811531300 23750 23800 23800 23750 16
421 20250403 115200 11811150600 23800 23750 23800 23750 556
422 20250403 115100 11797940450 23750 23800 23800 23750 283
423 20250403 115000 11791219150 23800 23800 23800 23750 73
424 20250403 114900 11789485250 23750 23700 23800 23700 2115
425 20250403 114800 11739258800 23750 23750 23750 23700 351
426 20250403 114700 11730939600 23750 23750 23750 23700 376
427 20250403 114600 11722027600 23750 23700 23750 23650 382
428 20250403 114500 11712974250 23700 23700 23700 23700 72
429 20250403 114400 11711267850 23650 23750 23750 23650 213
430 20250403 114300 11706220600 23700 23750 23750 23650 1314
431 20250403 114200 11675078950 23750 23700 23750 23700 112
432 20250403 114100 11672420050 23750 23675 23750 23675 2872
433 20250403 114000 11604348425 23700 23700 23750 23700 146
434 20250403 113900 11600887175 23700 23750 23750 23700 853
435 20250403 113800 11580669175 23750 23700 23750 23700 600
436 20250403 113700 11566420725 23700 23700 23750 23700 36
437 20250403 113600 11565567175 23750 23750 23750 23700 229
438 20250403 113500 11560134725 23750 23700 23750 23700 172
439 20250403 113400 11556058225 23750 23750 23750 23700 873
440 20250403 113300 11535350725 23750 23750 23750 23750 361
441 20250403 113200 11526776975 23750 23700 23750 23700 1068
442 20250403 113100 11501443975 23750 23750 23750 23700 1438
443 20250403 113000 11467291625 23750 23800 23800 23700 1665
444 20250403 112900 11427737575 23800 23800 23850 23800 307
445 20250403 112800 11420430525 23850 23800 23850 23800 454
446 20250403 112700 11409623825 23800 23800 23850 23750 3444
447 20250403 112600 11327728175 23800 23750 23800 23750 287
448 20250403 112500 11320911325 23750 23800 23800 23750 116
449 20250403 112400 11318155725 23800 23750 23800 23750 361
450 20250403 112300 11309581775 23750 23750 23800 23750 658
451 20250403 112200 11293954175 23750 23800 23800 23750 366
452 20250403 112100 11285259225 23800 23750 23800 23750 1297
453 20250403 112000 11254455425 23700 23700 23750 23700 2200
454 20250403 111900 11202288275 23700 23650 23700 23650 145
455 20250403 111800 11198857025 23700 23650 23700 23650 194
456 20250403 111700 11194260375 23650 23700 23700 23650 161
457 20250403 111600 11190447175 23700 23700 23750 23700 1178
458 20250403 111500 11162527950 23650 23650 23700 23650 218
459 20250403 111400 11157366850 23650 23700 23750 23650 434
460 20250403 111300 11147081350 23700 23700 23750 23650 2003
461 20250403 111200 11099610150 23750 23700 23750 23700 327
462 20250403 111100 11091853600 23700 23700 23750 23700 550
463 20250403 111000 11078805050 23750 23750 23800 23700 868
464 20250403 110900 11058190050 23700 23700 23750 23650 3281
465 20250403 110800 10980498700 23700 23750 23750 23700 877
466 20250403 110700 10959697900 23750 23800 23800 23700 1098
467 20250403 110600 10933620200 23800 23800 23800 23750 1555
468 20250403 110500 10896611250 23800 23850 23850 23800 782
469 20250403 110400 10877999600 23800 23850 23850 23800 1512
470 20250403 110300 10841996100 23850 23800 23850 23800 2261
471 20250403 110200 10788098450 23800 23800 23850 23750 2733
472 20250403 110100 10723051000 23750 23800 23850 23750 336
473 20250403 110000 10715054700 23800 23800 23850 23750 2448
474 20250403 105900 10656806200 23750 23750 23800 23750 938
475 20250403 105800 10634528650 23800 23800 23800 23750 2649
476 20250403 105700 10571557650 23800 23800 23850 23750 2854
477 20250403 105600 10503634950 23800 23900 23900 23800 1774
478 20250403 105500 10461284700 23850 23750 23900 23750 5941
479 20250403 105400 10319694200 23750 23550 23800 23550 8986
480 20250403 105300 10106880500 23600 23600 23600 23550 352
481 20250403 105200 10098574150 23600 23550 23600 23550 400
482 20250403 105100 10089151950 23600 23500 23600 23500 2188
483 20250403 105000 10037642250 23450 23550 23550 23450 1303
484 20250403 104900 10007020100 23550 23500 23550 23450 1214
485 20250403 104800 9978493250 23500 23450 23500 23400 3043
486 20250403 104700 9907111700 23450 23400 23450 23400 19
487 20250403 104600 9906666550 23400 23400 23450 23400 1041
488 20250403 104500 9882256600 23450 23400 23450 23350 4345
489 20250403 104400 9780429000 23400 23350 23400 23350 2720
490 20250403 104300 9716828950 23400 23350 23400 23350 2568
491 20250403 104200 9656866050 23300 23400 23400 23300 457
492 20250403 104100 9646199550 23350 23350 23400 23325 2729
493 20250403 104000 9582475025 23350 23350 23400 23350 28
494 20250403 103900 9581821075 23400 23350 23400 23350 553
495 20250403 103800 9568902925 23300 23350 23350 23300 346
496 20250403 103700 9560823975 23350 23350 23350 23300 146
497 20250403 103600 9557421375 23250 23300 23300 23250 1686
498 20250403 103500 9518187475 23300 23300 23300 23300 500
499 20250403 103400 9506537475 23300 23250 23300 23250 582
500 20250403 103300 9492980025 23300 23300 23300 23300 471
501 20250403 103200 9482005725 23300 23300 23300 23250 2107
502 20250403 103100 9432993425 23300 23250 23300 23250 926
503 20250403 103000 9411427525 23300 23350 23400 23250 14100
504 20250403 102900 9082733925 23400 23400 23400 23350 34
505 20250403 102800 9081938675 23400 23400 23450 23400 955
506 20250403 102700 9059586450 23400 23400 23400 23350 1259
507 20250403 102600 9030126900 23400 23400 23400 23400 481
508 20250403 102500 9018871500 23450 23450 23450 23400 681
509 20250403 102400 9002935375 23450 23400 23450 23400 276
510 20250403 102300 8996473950 23400 23400 23400 23375 1261
511 20250403 102200 8966966600 23400 23400 23400 23375 405
512 20250403 102100 8957494300 23400 23375 23400 23375 147
513 20250403 102000 8954057775 23375 23400 23400 23350 331
514 20250403 101900 8946314825 23350 23400 23400 23350 33
515 20250403 101800 8945542675 23400 23300 23400 23300 398
516 20250403 101700 8936250925 23300 23350 23350 23300 483
517 20250403 101600 8924973875 23350 23300 23400 23300 1170
518 20250403 101500 8897660175 23350 23350 23350 23300 1777
519 20250403 101400 8856170825 23350 23400 23400 23350 1141
520 20250403 101300 8829521675 23350 23400 23400 23350 722
521 20250403 101200 8812661975 23400 23450 23450 23350 763
522 20250403 101100 8794808475 23450 23400 23450 23350 2063
523 20250403 101000 8746541125 23400 23350 23400 23350 1100
524 20250403 100900 8720855175 23400 23350 23400 23300 719
525 20250403 100800 8704073725 23350 23300 23400 23300 369
526 20250403 100700 8695460075 23300 23350 23350 23300 599
527 20250403 100600 8681473725 23350 23350 23350 23350 738
528 20250403 100500 8664241425 23350 23400 23400 23350 826
529 20250403 100400 8644946475 23350 23400 23400 23350 26
530 20250403 100300 8644338975 23400 23450 23450 23350 292
531 20250403 100200 8637512875 23350 23300 23400 23250 5033
532 20250403 100100 8520200425 23300 23350 23350 23250 3580
533 20250403 100000 8436748075 23350 23350 23400 23300 2933
534 20250403 095900 8368368025 23350 23350 23350 23300 1659
535 20250403 095800 8329666425 23300 23300 23400 23300 1303
536 20250403 095700 8299247025 23350 23350 23400 23300 3332
537 20250403 095600 8221463725 23400 23400 23450 23350 1270
538 20250403 095500 8191753675 23400 23350 23450 23300 3014
539 20250403 095400 8121312625 23400 23400 23450 23350 3119
540 20250403 095300 8048351525 23400 23450 23450 23350 1715
541 20250403 095200 8008221675 23400 23400 23500 23350 1844
542 20250403 095100 7965140175 23300 23300 23450 23300 1391
543 20250403 095000 7932627200 23350 23300 23400 23250 2835
544 20250403 094900 7866492100 23300 23300 23350 23250 5875
545 20250403 094800 7729686550 23300 23350 23350 23300 1059
546 20250403 094700 7704962450 23350 23350 23400 23350 2054
547 20250403 094600 7657001300 23350 23350 23350 23300 4824
548 20250403 094500 7544480550 23350 23450 23450 23350 7438
549 20250403 094400 7370486950 23450 23500 23550 23400 4498
550 20250403 094300 7264882850 23500 23575 23575 23500 3963
551 20250403 094200 7171622625 23575 23600 23650 23500 4532
552 20250403 094100 7064807750 23600 23700 23700 23600 1938
553 20250403 094000 7019013950 23750 23700 23750 23650 5944
554 20250403 093900 6878243500 23700 23700 23750 23650 2704
555 20250403 093800 6814162250 23700 23700 23750 23650 2366
556 20250403 093700 6758079500 23700 23700 23800 23500 11191
557 20250403 093600 6493247150 23750 23750 23750 23700 2703
558 20250403 093500 6429097775 23750 23800 23900 23750 3401
559 20250403 093400 6348146375 23800 23850 23900 23800 8290
560 20250403 093300 6150486275 23900 23900 24000 23850 11262
561 20250403 093200 5881155225 23900 23850 23900 23800 2367
562 20250403 093100 5824725225 23800 23850 23900 23800 5232
563 20250403 093000 5699979075 23850 23900 23900 23800 5080
564 20250403 092900 5578832475 23850 23800 23900 23750 6533
565 20250403 092800 5423134275 23800 23800 23850 23700 9442
566 20250403 092700 5198636525 23800 23800 23900 23750 11766
567 20250403 092600 4918440800 23850 23850 23900 23800 11683
568 20250403 092500 4639989450 23850 23850 24000 23800 12136
569 20250403 092400 4350055650 23850 23650 23900 23650 12714
570 20250403 092300 4047457400 23700 23600 23750 23550 11897
571 20250403 092200 3766102575 23550 23550 23600 23450 9577
572 20250403 092100 3540794975 23550 23475 23550 23450 8578
573 20250403 092000 3339229850 23450 23400 23500 23350 9645
574 20250403 091900 3113576900 23400 23250 23400 23200 8758
575 20250403 091800 2909427950 23250 23200 23300 23200 4789
576 20250403 091700 2798121500 23200 23150 23200 23100 3473
577 20250403 091600 2717745700 23150 23150 23200 23100 3538
578 20250403 091500 2635805450 23200 23150 23250 23050 5805
579 20250403 091400 2501437100 23200 23050 23200 23000 5149
580 20250403 091300 2382466800 23100 23000 23100 22950 2849
581 20250403 091200 2316914650 23050 22850 23050 22800 9495
582 20250403 091100 2099016300 22850 22750 22900 22750 5457
583 20250403 091000 1974449100 22800 22900 22900 22750 4755
584 20250403 090900 1865996850 22900 22700 22900 22650 7695
585 20250403 090800 1690785950 22650 22650 22800 22650 6323
586 20250403 090700 1547218575 22600 22650 22700 22600 2560
587 20250403 090600 1489216675 22650 22700 22750 22650 2074
588 20250403 090500 1442170975 22700 22750 22800 22700 1895
589 20250403 090400 1399099425 22700 22750 22775 22650 5062
590 20250403 090300 1284154000 22750 22800 22850 22650 4433
591 20250403 090200 1183409450 22850 22700 22850 22650 5816
592 20250403 090100 1051035000 22700 22600 22750 22500 8127
593 20250403 090000 866991900 22550 22350 22750 22300 38550