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

602
033500/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190000,11331099275,24550,24550,24550,24550,8309
20250403,185900,11331099275,24550,24550,24550,24550,0
20250403,185800,11331099275,24550,24550,24550,24550,0
20250403,185700,11331099275,24550,24550,24550,24550,0
20250403,185600,11331099275,24550,24550,24550,24550,0
20250403,185500,11331099275,24550,24550,24550,24550,0
20250403,185400,11331099275,24550,24550,24550,24550,0
20250403,185300,11331099275,24550,24550,24550,24550,0
20250403,185200,11331099275,24550,24550,24550,24550,0
20250403,185100,11331099275,24550,24550,24550,24550,0
20250403,185000,11331099275,24550,24550,24550,24550,0
20250403,184900,11331099275,24550,24550,24550,24550,0
20250403,184800,11331099275,24550,24550,24550,24550,0
20250403,184700,11331099275,24550,24550,24550,24550,0
20250403,184600,11331099275,24550,24550,24550,24550,0
20250403,184500,11331099275,24550,24550,24550,24550,0
20250403,184400,11331099275,24550,24550,24550,24550,0
20250403,184300,11331099275,24550,24550,24550,24550,0
20250403,184200,11331099275,24550,24550,24550,24550,0
20250403,184100,11331099275,24550,24550,24550,24550,0
20250403,184000,11331099275,24550,24550,24550,24550,0
20250403,183900,11331099275,24550,24550,24550,24550,0
20250403,183800,11331099275,24550,24550,24550,24550,0
20250403,183700,11331099275,24550,24550,24550,24550,0
20250403,183600,11331099275,24550,24550,24550,24550,0
20250403,183500,11331099275,24550,24550,24550,24550,0
20250403,183400,11331099275,24550,24550,24550,24550,0
20250403,183300,11331099275,24550,24550,24550,24550,0
20250403,183200,11331099275,24550,24550,24550,24550,0
20250403,183100,11331099275,24550,24550,24550,24550,0
20250403,183000,11331099275,24550,24550,24550,24550,8309
20250403,182900,11331099275,24550,24550,24550,24550,0
20250403,182800,11331099275,24550,24550,24550,24550,0
20250403,182700,11331099275,24550,24550,24550,24550,0
20250403,182600,11331099275,24550,24550,24550,24550,0
20250403,182500,11331099275,24550,24550,24550,24550,0
20250403,182400,11331099275,24550,24550,24550,24550,0
20250403,182300,11331099275,24550,24550,24550,24550,0
20250403,182200,11331099275,24550,24550,24550,24550,0
20250403,182100,11331099275,24550,24550,24550,24550,0
20250403,182000,11331099275,24550,24550,24550,24550,0
20250403,181900,11331099275,24550,24550,24550,24550,0
20250403,181800,11331099275,24550,24550,24550,24550,0
20250403,181700,11331099275,24550,24550,24550,24550,0
20250403,181600,11331099275,24550,24550,24550,24550,0
20250403,181500,11331099275,24550,24550,24550,24550,0
20250403,181400,11331099275,24550,24550,24550,24550,0
20250403,181300,11331099275,24550,24550,24550,24550,0
20250403,181200,11331099275,24550,24550,24550,24550,0
20250403,181100,11331099275,24550,24550,24550,24550,0
20250403,181000,11331099275,24550,24550,24550,24550,0
20250403,180900,11331099275,24550,24550,24550,24550,0
20250403,180800,11331099275,24550,24550,24550,24550,0
20250403,180700,11331099275,24550,24550,24550,24550,0
20250403,180600,11331099275,24550,24550,24550,24550,0
20250403,180500,11331099275,24550,24550,24550,24550,0
20250403,180400,11331099275,24550,24550,24550,24550,0
20250403,180300,11331099275,24550,24550,24550,24550,0
20250403,180200,11331099275,24550,24550,24550,24550,0
20250403,180100,11331099275,24550,24550,24550,24550,0
20250403,180000,11331099275,24550,24550,24550,24550,8309
20250403,175900,11331099275,24550,24550,24550,24550,0
20250403,175800,11331099275,24550,24550,24550,24550,0
20250403,175700,11331099275,24550,24550,24550,24550,0
20250403,175600,11331099275,24550,24550,24550,24550,0
20250403,175500,11331099275,24550,24550,24550,24550,0
20250403,175400,11331099275,24550,24550,24550,24550,0
20250403,175300,11331099275,24550,24550,24550,24550,0
20250403,175200,11331099275,24550,24550,24550,24550,0
20250403,175100,11331099275,24550,24550,24550,24550,0
20250403,175000,11331099275,24550,24550,24550,24550,0
20250403,174900,11331099275,24550,24550,24550,24550,0
20250403,174800,11331099275,24550,24550,24550,24550,0
20250403,174700,11331099275,24550,24550,24550,24550,0
20250403,174600,11331099275,24550,24550,24550,24550,0
20250403,174500,11331099275,24550,24550,24550,24550,0
20250403,174400,11331099275,24550,24550,24550,24550,0
20250403,174300,11331099275,24550,24550,24550,24550,0
20250403,174200,11331099275,24550,24550,24550,24550,0
20250403,174100,11331099275,24550,24550,24550,24550,0
20250403,174000,11331099275,24550,24550,24550,24550,0
20250403,173900,11331099275,24550,24550,24550,24550,0
20250403,173800,11331099275,24550,24550,24550,24550,0
20250403,173700,11331099275,24550,24550,24550,24550,0
20250403,173600,11331099275,24550,24550,24550,24550,0
20250403,173500,11331099275,24550,24550,24550,24550,0
20250403,173400,11331099275,24550,24550,24550,24550,0
20250403,173300,11331099275,24550,24550,24550,24550,0
20250403,173200,11331099275,24550,24550,24550,24550,0
20250403,173100,11331099275,24550,24550,24550,24550,0
20250403,173000,11331099275,24550,24550,24550,24550,8309
20250403,172900,11331099275,24550,24550,24550,24550,0
20250403,172800,11331099275,24550,24550,24550,24550,0
20250403,172700,11331099275,24550,24550,24550,24550,0
20250403,172600,11331099275,24550,24550,24550,24550,0
20250403,172500,11331099275,24550,24550,24550,24550,0
20250403,172400,11331099275,24550,24550,24550,24550,0
20250403,172300,11331099275,24550,24550,24550,24550,0
20250403,172200,11331099275,24550,24550,24550,24550,0
20250403,172100,11331099275,24550,24550,24550,24550,0
20250403,172000,11331099275,24550,24550,24550,24550,0
20250403,171900,11331099275,24550,24550,24550,24550,0
20250403,171800,11331099275,24550,24550,24550,24550,0
20250403,171700,11331099275,24550,24550,24550,24550,0
20250403,171600,11331099275,24550,24550,24550,24550,0
20250403,171500,11331099275,24550,24550,24550,24550,0
20250403,171400,11331099275,24550,24550,24550,24550,0
20250403,171300,11331099275,24550,24550,24550,24550,0
20250403,171200,11331099275,24550,24550,24550,24550,0
20250403,171100,11331099275,24550,24550,24550,24550,0
20250403,171000,11331099275,24550,24550,24550,24550,0
20250403,170900,11331099275,24550,24550,24550,24550,0
20250403,170800,11331099275,24550,24550,24550,24550,0
20250403,170700,11331099275,24550,24550,24550,24550,0
20250403,170600,11331099275,24550,24550,24550,24550,0
20250403,170500,11331099275,24550,24550,24550,24550,0
20250403,170400,11331099275,24550,24550,24550,24550,0
20250403,170300,11331099275,24550,24550,24550,24550,0
20250403,170200,11331099275,24550,24550,24550,24550,0
20250403,170100,11331099275,24550,24550,24550,24550,0
20250403,170000,11331099275,24550,24550,24550,24550,8309
20250403,165900,11331099275,24550,24550,24550,24550,0
20250403,165800,11331099275,24550,24550,24550,24550,0
20250403,165700,11331099275,24550,24550,24550,24550,0
20250403,165600,11331099275,24550,24550,24550,24550,0
20250403,165500,11331099275,24550,24550,24550,24550,0
20250403,165400,11331099275,24550,24550,24550,24550,0
20250403,165300,11331099275,24550,24550,24550,24550,0
20250403,165200,11331099275,24550,24550,24550,24550,0
20250403,165100,11331099275,24550,24550,24550,24550,0
20250403,165000,11331099275,24550,24550,24550,24550,0
20250403,164900,11331099275,24550,24550,24550,24550,0
20250403,164800,11331099275,24550,24550,24550,24550,0
20250403,164700,11331099275,24550,24550,24550,24550,0
20250403,164600,11331099275,24550,24550,24550,24550,0
20250403,164500,11331099275,24550,24550,24550,24550,0
20250403,164400,11331099275,24550,24550,24550,24550,0
20250403,164300,11331099275,24550,24550,24550,24550,0
20250403,164200,11331099275,24550,24550,24550,24550,0
20250403,164100,11331099275,24550,24550,24550,24550,0
20250403,164000,11331099275,24550,24550,24550,24550,0
20250403,163900,11331099275,24550,24550,24550,24550,0
20250403,163800,11331099275,24550,24550,24550,24550,0
20250403,163700,11331099275,24550,24550,24550,24550,0
20250403,163600,11331099275,24550,24550,24550,24550,0
20250403,163500,11331099275,24550,24550,24550,24550,0
20250403,163400,11331099275,24550,24550,24550,24550,0
20250403,163300,11331099275,24550,24550,24550,24550,0
20250403,163200,11331099275,24550,24550,24550,24550,0
20250403,163100,11331099275,24550,24550,24550,24550,0
20250403,163000,11331099275,24550,24550,24550,24550,8309
20250403,162900,11331099275,24550,24550,24550,24550,0
20250403,162800,11331099275,24550,24550,24550,24550,0
20250403,162700,11331099275,24550,24550,24550,24550,0
20250403,162600,11331099275,24550,24550,24550,24550,0
20250403,162500,11331099275,24550,24550,24550,24550,0
20250403,162400,11331099275,24550,24550,24550,24550,0
20250403,162300,11331099275,24550,24550,24550,24550,0
20250403,162200,11331099275,24550,24550,24550,24550,0
20250403,162100,11331099275,24550,24550,24550,24550,0
20250403,162000,11331099275,24550,24550,24550,24550,0
20250403,161900,11331099275,24550,24550,24550,24550,0
20250403,161800,11331099275,24550,24550,24550,24550,0
20250403,161700,11331099275,24550,24550,24550,24550,0
20250403,161600,11331099275,24550,24550,24550,24550,0
20250403,161500,11331099275,24550,24550,24550,24550,0
20250403,161400,11331099275,24550,24550,24550,24550,0
20250403,161300,11331099275,24550,24550,24550,24550,0
20250403,161200,11331099275,24550,24550,24550,24550,0
20250403,161100,11331099275,24550,24550,24550,24550,0
20250403,161000,11331099275,24550,24550,24550,24550,0
20250403,160900,11331099275,24550,24550,24550,24550,0
20250403,160800,11331099275,24550,24550,24550,24550,0
20250403,160700,11331099275,24550,24550,24550,24550,0
20250403,160600,11331099275,24550,24550,24550,24550,0
20250403,160500,11331099275,24550,24550,24550,24550,0
20250403,160400,11331099275,24550,24550,24550,24550,0
20250403,160300,11331099275,24550,24550,24550,24550,0
20250403,160200,11331099275,24550,24550,24550,24550,0
20250403,160100,11331099275,24550,24550,24550,24550,0
20250403,160000,11331099275,24550,24550,24550,24550,8309
20250403,155900,11331099275,24550,24550,24550,24550,0
20250403,155800,11331099275,24550,24550,24550,24550,0
20250403,155700,11331099275,24550,24550,24550,24550,0
20250403,155600,11331099275,24550,24550,24550,24550,0
20250403,155500,11331099275,24550,24550,24550,24550,0
20250403,155400,11331099275,24550,24550,24550,24550,0
20250403,155300,11331099275,24550,24550,24550,24550,0
20250403,155200,11331099275,24550,24550,24550,24550,0
20250403,155100,11331099275,24550,24550,24550,24550,0
20250403,155000,11331099275,24550,24550,24550,24550,0
20250403,154900,11331099275,24550,24550,24550,24550,0
20250403,154800,11331099275,24550,24550,24550,24550,0
20250403,154700,11331099275,24550,24550,24550,24550,0
20250403,154600,11331099275,24550,24550,24550,24550,0
20250403,154500,11331099275,24550,24550,24550,24550,0
20250403,154400,11331099275,24550,24550,24550,24550,0
20250403,154300,11331099275,24550,24550,24550,24550,0
20250403,154200,11331099275,24550,24550,24550,24550,0
20250403,154100,11331099275,24550,24550,24550,24550,0
20250403,154000,11331099275,24550,24550,24550,24550,0
20250403,153900,11331099275,24550,24550,24550,24550,0
20250403,153800,11331099275,24550,24550,24550,24550,0
20250403,153700,11331099275,24550,24550,24550,24550,0
20250403,153600,11331099275,24550,24550,24550,24550,0
20250403,153500,11331099275,24550,24550,24550,24550,0
20250403,153400,11331099275,24550,24550,24550,24550,0
20250403,153300,11331099275,24550,24550,24550,24550,0
20250403,153200,11331099275,24550,24550,24550,24550,0
20250403,153100,11331099275,24550,24550,24550,24550,0
20250403,153000,11331099275,24550,24550,24550,24550,16618
20250403,152900,11127113325,24450,24450,24450,24450,0
20250403,152800,11127113325,24450,24450,24450,24450,0
20250403,152700,11127113325,24450,24450,24450,24450,0
20250403,152600,11127113325,24450,24450,24450,24450,0
20250403,152500,11127113325,24450,24450,24450,24450,0
20250403,152400,11127113325,24450,24450,24450,24450,0
20250403,152300,11127113325,24450,24450,24450,24450,0
20250403,152200,11127113325,24450,24450,24450,24450,0
20250403,152100,11127113325,24450,24450,24450,24450,0
20250403,152000,11127113325,24450,24450,24450,24450,0
20250403,151900,11127113325,24450,24400,24450,24350,531
20250403,151800,11114165425,24400,24350,24400,24350,385
20250403,151700,11104776725,24350,24350,24350,24300,497
20250403,151600,11092687525,24350,24350,24350,24300,157
20250403,151500,11088864775,24350,24300,24350,24300,1031
20250403,151400,11063802575,24300,24250,24300,24250,538
20250403,151300,11050731625,24250,24250,24300,24250,157
20250403,151200,11046923075,24250,24250,24300,24250,635
20250403,151100,11031495075,24250,24300,24300,24250,1147
20250403,151000,11003664475,24300,24300,24350,24300,124
20250403,150900,11000647075,24350,24400,24400,24300,1136
20250403,150800,10973013025,24400,24350,24400,24350,119
20250403,150700,10970112025,24450,24350,24450,24350,1297
20250403,150600,10938467875,24350,24450,24450,24350,868
20250403,150500,10917284325,24400,24400,24450,24350,2036
20250403,150400,10867591175,24400,24450,24450,24400,71
20250403,150300,10865857525,24450,24400,24450,24350,2366
20250403,150200,10808139025,24350,24300,24350,24250,4300
20250403,150100,10703636475,24350,24400,24400,24300,950
20250403,150000,10680477625,24400,24300,24400,24250,1208
20250403,145900,10651078725,24300,24300,24300,24200,184
20250403,145800,10646617025,24300,24300,24300,24200,170
20250403,145700,10642489575,24250,24300,24300,24200,391
20250403,145600,10633015825,24200,24300,24300,24200,607
20250403,145500,10618307975,24300,24300,24400,24250,1525
20250403,145400,10581219725,24300,24300,24300,24250,91
20250403,145300,10579008525,24300,24300,24350,24250,543
20250403,145200,10565804975,24300,24250,24300,24250,206
20250403,145100,10560799875,24250,24300,24300,24200,1946
20250403,145000,10513635775,24300,24400,24400,24250,3529
20250403,144900,10427794275,24400,24350,24400,24350,600
20250403,144800,10413159400,24400,24400,24450,24350,95
20250403,144700,10410841600,24400,24450,24500,24400,3035
20250403,144600,10336771250,24450,24550,24600,24450,2788
20250403,144500,10268482500,24550,24500,24600,24500,1768
20250403,144400,10225096325,24500,24550,24550,24500,1177
20250403,144300,10196257275,24550,24600,24600,24500,484
20250403,144200,10184357875,24600,24550,24600,24500,984
20250403,144100,10160194125,24550,24550,24600,24550,569
20250403,144000,10146221925,24550,24550,24600,24500,1484
20250403,143900,10109760525,24550,24550,24600,24500,701
20250403,143800,10092540825,24500,24500,24550,24500,1374
20250403,143700,10058862625,24500,24500,24550,24500,285
20250403,143600,10051878825,24500,24500,24550,24500,1855
20250403,143500,10006343675,24500,24475,24600,24475,2757
20250403,143400,9938693625,24500,24500,24550,24500,897
20250403,143300,9916706575,24550,24450,24600,24450,2912
20250403,143200,9845216975,24450,24300,24650,24300,23512
20250403,143100,9269093175,24300,24300,24350,24300,1007
20250403,143000,9244617375,24300,24300,24350,24300,222
20250403,142900,9239217125,24350,24350,24350,24300,797
20250403,142800,9219810275,24350,24300,24350,24300,250
20250403,142700,9213733850,24300,24300,24300,24300,243
20250403,142600,9207828950,24300,24300,24350,24300,638
20250403,142500,9192308100,24350,24300,24400,24300,1682
20250403,142400,9151340525,24300,24250,24300,24200,1099
20250403,142300,9124659575,24250,24250,24300,24200,1017
20250403,142200,9099996725,24250,24250,24250,24200,237
20250403,142100,9094254575,24250,24250,24250,24250,35
20250403,142000,9093405825,24250,24200,24250,24200,1004
20250403,141900,9069075125,24200,24200,24200,24150,150
20250403,141800,9065451025,24200,24200,24225,24150,2582
20250403,141700,9002967250,24200,24200,24200,24150,261
20250403,141600,8996661150,24200,24150,24200,24150,1273
20250403,141500,8965917850,24200,24150,24200,24100,1760
20250403,141400,8923424550,24100,24150,24150,24100,53
20250403,141300,8922144700,24150,24150,24200,24150,767
20250403,141200,8903620850,24200,24200,24200,24200,108
20250403,141100,8901007250,24200,24200,24200,24150,451
20250403,141000,8890093250,24200,24150,24200,24150,999
20250403,140900,8865956150,24150,24150,24150,24150,30
20250403,140800,8865231650,24150,24100,24150,24100,143
20250403,140700,8861778400,24150,24100,24150,24100,43
20250403,140600,8860740550,24100,24100,24150,24100,681
20250403,140500,8844327550,24100,24150,24150,24100,389
20250403,140400,8834934700,24150,24150,24150,24150,1013
20250403,140300,8810470750,24200,24150,24200,24150,171
20250403,140200,8806333550,24200,24200,24200,24150,76
20250403,140100,8804494900,24200,24200,24200,24100,1677
20250403,140000,8763987500,24150,24200,24200,24150,559
20250403,135900,8750486500,24200,24200,24200,24150,69
20250403,135800,8748816950,24150,24200,24200,24150,2083
20250403,135700,8698508900,24200,24150,24200,24150,1079
20250403,135600,8672397450,24150,24250,24250,24150,11717
20250403,135500,8389197300,24250,24250,24250,24200,548
20250403,135400,8375921100,24250,24250,24300,24200,1298
20250403,135300,8344463200,24250,24300,24300,24250,1533
20250403,135200,8307273350,24300,24300,24300,24300,240
20250403,135100,8301441350,24300,24300,24300,24300,397
20250403,135000,8291794250,24300,24300,24300,24250,754
20250403,134900,8273480500,24300,24250,24300,24250,611
20250403,134800,8258656850,24250,24250,24250,24250,232
20250403,134700,8253030850,24250,24250,24250,24250,229
20250403,134600,8247477600,24250,24200,24250,24200,536
20250403,134500,8234480550,24200,24250,24250,24150,601
20250403,134400,8219942150,24250,24250,24250,24200,184
20250403,134300,8215481300,24200,24200,24250,24150,675
20250403,134200,8199129450,24200,24250,24250,24100,1153
20250403,134100,8171267350,24250,24200,24250,24200,349
20250403,134000,8162805250,24200,24250,24300,24200,583
20250403,133900,8148678000,24250,24300,24300,24250,182
20250403,133800,8144260350,24300,24250,24300,24200,315
20250403,133700,8136618950,24250,24300,24300,24200,1079
20250403,133600,8110446700,24300,24250,24350,24250,617
20250403,133500,8095441000,24250,24350,24350,24200,444
20250403,133400,8084659550,24300,24300,24350,24300,466
20250403,133300,8073328000,24300,24300,24350,24300,229
20250403,133200,8067758050,24300,24350,24350,24300,296
20250403,133100,8060552900,24300,24200,24400,24200,1971
20250403,133000,8012548650,24200,24300,24300,24200,1001
20250403,132900,7988234950,24300,24250,24350,24250,819
20250403,132800,7968340050,24200,24200,24250,24200,577
20250403,132700,7954349500,24250,24250,24300,24250,576
20250403,132600,7940377800,24350,24300,24350,24250,367
20250403,132500,7931451050,24250,24250,24300,24200,837
20250403,132400,7911143900,24250,24250,24250,24150,186
20250403,132300,7906635250,24250,24150,24250,24150,2437
20250403,132200,7847763200,24150,24150,24150,24100,597
20250403,132100,7833347250,24150,24100,24150,24100,580
20250403,132000,7819368250,24050,24100,24150,24050,1244
20250403,131900,7789386650,24100,24150,24150,24100,352
20250403,131800,7780900200,24150,24100,24150,24100,201
20250403,131700,7776051550,24100,24100,24100,24100,102
20250403,131600,7773593350,24100,24100,24150,24100,111
20250403,131500,7770916550,24100,24100,24150,24050,762
20250403,131400,7752545600,24050,24050,24050,24000,863
20250403,131300,7731792100,24050,24050,24100,24050,657
20250403,131200,7715988300,24050,24100,24150,24050,2184
20250403,131100,7663400700,24100,24150,24200,24100,1224
20250403,131000,7633829550,24150,24150,24200,24150,297
20250403,130900,7626653400,24200,24200,24200,24150,63
20250403,130800,7625128900,24200,24150,24250,24150,676
20250403,130700,7608761550,24150,24150,24200,24150,632
20250403,130600,7593492950,24150,24150,24150,24100,113
20250403,130500,7590765750,24150,24150,24150,24100,211
20250403,130400,7585675550,24150,24200,24200,24100,675
20250403,130300,7569375000,24200,24200,24200,24150,347
20250403,130200,7560985650,24200,24200,24200,24150,136
20250403,130100,7557697050,24200,24200,24250,24150,830
20250403,130000,7537608000,24200,24150,24200,24100,301
20250403,125900,7530338250,24150,24150,24200,24100,1165
20250403,125800,7502218050,24100,24150,24150,24100,765
20250403,125700,7483755550,24150,24150,24200,24150,439
20250403,125600,7473153200,24150,24150,24200,24100,586
20250403,125500,7459000800,24150,24100,24150,24100,285
20250403,125400,7452122250,24150,24150,24200,24100,674
20250403,125300,7435834500,24150,24050,24150,24050,119
20250403,125200,7432967850,24100,24100,24150,24100,281
20250403,125100,7426193300,24050,24050,24050,24000,550
20250403,125000,7412967700,24050,24050,24050,24050,87
20250403,124900,7410875350,24000,24000,24050,24000,92
20250403,124800,7408665150,24000,24050,24100,24000,287
20250403,124700,7401764500,24000,24000,24100,24000,745
20250403,124600,7383851600,24050,24050,24050,24000,1194
20250403,124500,7355192250,24050,24050,24050,24000,199
20250403,124400,7350408200,24100,24050,24100,24050,259
20250403,124300,7344170750,24050,24150,24150,24050,1641
20250403,124200,7304695650,24100,24150,24150,24100,304
20250403,124100,7297366050,24100,24150,24150,24100,138
20250403,124000,7294035475,24150,24100,24150,24100,917
20250403,123900,7271920975,24100,24050,24100,24050,386
20250403,123800,7262634175,24100,24100,24100,24050,130
20250403,123700,7259504475,24100,24100,24100,24050,115
20250403,123600,7256735700,24100,24100,24150,24100,736
20250403,123500,7238997500,24100,24150,24200,24100,249
20250403,123400,7232988750,24150,24150,24150,24100,527
20250403,123300,7220263350,24250,24150,24300,24150,783
20250403,123200,7201301650,24200,24200,24200,24150,569
20250403,123100,7187544950,24200,24200,24200,24150,108
20250403,123000,7184934050,24150,24150,24200,24150,237
20250403,122900,7179207600,24150,24200,24200,24150,356
20250403,122800,7170594750,24150,24150,24200,24150,166
20250403,122700,7166583150,24150,24150,24200,24150,156
20250403,122600,7162810500,24150,24150,24250,24150,856
20250403,122500,7142112550,24100,24150,24150,24100,249
20250403,122400,7136103200,24150,24150,24150,24100,207
20250403,122300,7131105800,24150,24100,24150,24100,279
20250403,122200,7124377050,24100,24150,24150,24100,268
20250403,122100,7117910750,24150,24150,24150,24100,204
20250403,122000,7112985775,24150,24150,24150,24100,194
20250403,121900,7108302325,24100,24150,24350,24100,1267
20250403,121800,7077656075,24150,24150,24150,24100,406
20250403,121700,7067851275,24150,24150,24150,24100,1173
20250403,121600,7039527525,24150,24150,24250,24150,1377
20250403,121500,7006205475,24200,24150,24200,24150,600
20250403,121400,6991712125,24150,24200,24200,24100,1685
20250403,121300,6951014775,24200,24200,24250,24200,810
20250403,121200,6931411825,24250,24200,24250,24200,1089
20250403,121100,6905051025,24250,24150,24250,24150,339
20250403,121000,6896845225,24200,24150,24200,24150,121
20250403,120900,6893917525,24150,24150,24200,24150,380
20250403,120800,6884725975,24150,24150,24200,24150,274
20250403,120700,6878096925,24150,24250,24250,24150,592
20250403,120600,6863765575,24250,24250,24250,24200,161
20250403,120500,6859866475,24250,24300,24400,24200,3371
20250403,120400,6778057325,24300,24300,24300,24250,276
20250403,120300,6771350825,24300,24250,24300,24200,1506
20250403,120200,6734833975,24200,24250,24250,24200,221
20250403,120100,6729476425,24250,24350,24350,24200,1458
20250403,120000,6694079075,24350,24350,24400,24300,433
20250403,115900,6683539425,24350,24350,24400,24300,243
20250403,115800,6677625775,24350,24350,24350,24300,1723
20250403,115700,6635675075,24300,24400,24400,24300,1676
20250403,115600,6594863425,24400,24400,24400,24350,557
20250403,115500,6581288425,24400,24400,24400,24350,288
20250403,115400,6574265225,24400,24400,24450,24400,715
20250403,115300,6556806025,24450,24400,24450,24400,253
20250403,115200,6550622325,24400,24400,24450,24350,331
20250403,115100,6542543175,24400,24350,24450,24350,942
20250403,115000,6519543175,24400,24400,24450,24400,801
20250403,114900,6499989075,24400,24450,24500,24400,1942
20250403,114800,6452555525,24450,24400,24500,24400,1947
20250403,114700,6404968900,24350,24350,24400,24350,439
20250403,114600,6394261250,24400,24400,24400,24350,456
20250403,114500,6383139450,24400,24400,24400,24350,535
20250403,114400,6370103850,24350,24400,24450,24350,1115
20250403,114300,6342917150,24400,24400,24400,24350,293
20250403,114200,6335770250,24400,24400,24450,24400,1004
20250403,114100,6311261900,24450,24450,24450,24400,354
20250403,114000,6302613100,24450,24500,24500,24450,519
20250403,113900,6289912950,24500,24500,24550,24500,1720
20250403,113800,6247762850,24500,24550,24550,24500,255
20250403,113700,6241505300,24550,24550,24550,24500,1001
20250403,113600,6216933400,24550,24550,24550,24500,659
20250403,113500,6200776950,24550,24500,24550,24500,1282
20250403,113400,6169361950,24500,24550,24550,24450,1329
20250403,113300,6136795750,24500,24600,24600,24500,674
20250403,113200,6120239850,24550,24550,24550,24500,457
20250403,113100,6109020600,24550,24550,24550,24500,644
20250403,113000,6093212175,24550,24500,24550,24450,2658
20250403,112900,6028006125,24550,24500,24550,24450,962
20250403,112800,6004424525,24550,24500,24550,24450,3169
20250403,112700,5926666275,24500,24500,24500,24450,2264
20250403,112600,5871242075,24500,24500,24550,24450,1512
20250403,112500,5834199925,24500,24500,24500,24450,513
20250403,112400,5821634325,24500,24500,24500,24450,551
20250403,112300,5808136575,24500,24450,24500,24400,651
20250403,112200,5792206875,24450,24450,24450,24400,1044
20250403,112100,5766685450,24450,24500,24500,24400,1652
20250403,112000,5726292350,24450,24450,24500,24450,1493
20250403,111900,5689724100,24450,24450,24450,24400,3971
20250403,111800,5592634100,24450,24400,24450,24400,2785
20250403,111700,5524635500,24350,24350,24400,24300,1529
20250403,111600,5487398150,24350,24350,24350,24350,510
20250403,111500,5474979650,24350,24350,24350,24300,2444
20250403,111400,5415493200,24350,24350,24350,24250,856
20250403,111300,5394676300,24350,24350,24400,24350,390
20250403,111200,5385173900,24350,24300,24350,24300,487
20250403,111100,5373324650,24300,24250,24300,24250,801
20250403,111000,5353864200,24300,24350,24350,24300,1063
20250403,110900,5328012500,24350,24400,24400,24300,1097
20250403,110800,5301299050,24350,24400,24400,24350,1441
20250403,110700,5266139200,24400,24400,24400,24350,766
20250403,110600,5247448850,24350,24350,24400,24350,1091
20250403,110500,5220850450,24350,24350,24350,24300,2167
20250403,110400,5168098050,24300,24300,24350,24300,726
20250403,110300,5150455550,24300,24300,24300,24150,1693
20250403,110200,5109439750,24250,24250,24300,24250,934
20250403,110100,5086786500,24250,24250,24250,24250,351
20250403,110000,5078274750,24200,24350,24350,24200,2293
20250403,105900,5022630450,24350,24350,24350,24250,1159
20250403,105800,4994456650,24350,24350,24350,24300,814
20250403,105700,4974643750,24350,24300,24350,24300,685
20250403,105600,4957964800,24350,24300,24350,24300,545
20250403,105500,4944694750,24350,24350,24350,24300,1811
20250403,105400,4900666450,24350,24400,24400,24350,2879
20250403,105300,4830554250,24400,24450,24450,24400,962
20250403,105200,4807060000,24450,24400,24450,24350,1491
20250403,105100,4770678400,24400,24350,24400,24350,5610
20250403,105000,4633900800,24350,24300,24350,24300,4074
20250403,104900,4534741250,24350,24350,24350,24300,677
20250403,104800,4518256450,24350,24300,24350,24300,690
20250403,104700,4501475400,24300,24350,24350,24250,1399
20250403,104600,4467489200,24300,24300,24300,24300,790
20250403,104500,4448292200,24300,24250,24350,24250,2229
20250403,104400,4394142650,24250,24250,24300,24200,1136
20250403,104300,4366611900,24250,24250,24300,24250,719
20250403,104200,4349171650,24250,24150,24250,24100,1427
20250403,104100,4314686300,24150,24250,24250,24100,1729
20250403,104000,4272863300,24200,24250,24300,24200,1055
20250403,103900,4247277600,24250,24300,24300,24150,745
20250403,103800,4229232700,24300,24250,24300,24200,1781
20250403,103700,4186068450,24250,24300,24350,24250,1210
20250403,103600,4156695850,24300,24300,24300,24250,1312
20250403,103500,4124821800,24300,24300,24300,24250,577
20250403,103400,4110803350,24250,24250,24300,24250,728
20250403,103300,4093126100,24250,24350,24350,24250,2528
20250403,103200,4031645200,24300,24300,24350,24300,2443
20250403,103100,3972184650,24300,24300,24350,24300,1094
20250403,103000,3945566525,24300,24300,24350,24250,1833
20250403,102900,3900966425,24300,24250,24300,24200,895
20250403,102800,3879241375,24300,24300,24300,24200,1646
20250403,102700,3839306625,24300,24250,24300,24250,1420
20250403,102600,3804806425,24250,24250,24250,24200,1385
20250403,102500,3771243675,24250,24200,24250,24150,1496
20250403,102400,3735017575,24200,24150,24200,24100,511
20250403,102300,3722666675,24150,24200,24200,24100,662
20250403,102200,3706664875,24150,24150,24200,24100,862
20250403,102100,3685840225,24100,24100,24150,24100,506
20250403,102000,3673629525,24100,24150,24150,24050,782
20250403,101900,3654777275,24150,24050,24150,24050,1200
20250403,101800,3625847525,24100,24100,24100,24075,761
20250403,101700,3607507475,24100,24150,24150,24050,1130
20250403,101600,3580265525,24150,24050,24150,24050,324
20250403,101500,3572443325,24150,24150,24200,24050,2045
20250403,101400,3523123675,24200,24150,24200,24100,3116
20250403,101300,3447905225,24100,24100,24150,24100,573
20250403,101200,3434074825,24100,24100,24150,24000,2164
20250403,101100,3382036125,24050,24000,24100,24000,1211
20250403,101000,3352959125,24000,23950,24000,23950,720
20250403,100900,3335700375,23950,23950,23950,23900,1263
20250403,100800,3305454275,23950,23950,23950,23900,580
20250403,100700,3291567175,23950,23950,23950,23900,1066
20250403,100600,3266074575,23950,23950,23950,23900,1892
20250403,100500,3220807825,23900,23900,23950,23900,2438
20250403,100400,3162530125,23900,23850,23900,23800,524
20250403,100300,3150035475,23850,23850,23900,23800,550
20250403,100200,3136920225,23800,23900,23900,23800,601
20250403,100100,3122584650,23900,23850,23900,23850,2121
20250403,100000,3071899300,23850,23950,23950,23850,923
20250403,095900,3049862550,23950,24050,24050,23950,1297
20250403,095800,3018758000,24000,24050,24050,24000,213
20250403,095700,3013637850,24050,24000,24050,24000,1273
20250403,095600,2983042700,24050,24100,24100,24000,361
20250403,095500,2974358275,24100,24050,24100,24050,510
20250403,095400,2962083275,24150,24150,24150,24050,2297
20250403,095300,2906673975,24150,24200,24200,24150,1216
20250403,095200,2877271725,24200,24150,24200,24100,3217
20250403,095100,2799680625,24150,24050,24150,24000,3846
20250403,095000,2707047375,24050,24050,24050,24000,607
20250403,094900,2692476825,24050,24050,24050,24050,130
20250403,094800,2689350325,24050,24050,24050,24050,222
20250403,094700,2684011225,24050,24000,24100,23950,1480
20250403,094600,2648491625,24050,24050,24050,24000,374
20250403,094500,2639497425,24050,24000,24050,24000,281
20250403,094400,2632748975,24000,24000,24050,24000,434
20250403,094300,2622331250,24000,24000,24000,23950,2947
20250403,094200,2551746350,23950,23900,23950,23900,552
20250403,094100,2538527550,23950,23900,23950,23900,2383
20250403,094000,2481484200,23900,23900,23900,23850,282
20250403,093900,2474745750,23900,23850,23900,23800,2108
20250403,093800,2424468050,23850,23850,23850,23800,419
20250403,093700,2414484950,23800,23800,23850,23750,679
20250403,093600,2398321500,23800,23750,23800,23700,527
20250403,093500,2385801000,23800,23800,23800,23700,1832
20250403,093400,2342326150,23800,23750,23800,23700,2025
20250403,093300,2294226700,23700,23700,23700,23700,278
20250403,093200,2287638100,23700,23650,23750,23650,832
20250403,093100,2267918350,23600,23650,23650,23600,361
20250403,093000,2259388225,23600,23700,23700,23600,235
20250403,092900,2253835425,23650,23650,23700,23600,1773
20250403,092800,2211857175,23600,23500,23650,23500,1270
20250403,092700,2181943275,23500,23550,23600,23450,4455
20250403,092600,2077136400,23600,23650,23650,23550,2158
20250403,092500,2026273200,23600,23600,23650,23550,4005
20250403,092400,1931751700,23650,23700,23750,23600,2626
20250403,092300,1869687400,23700,23650,23750,23650,1351
20250403,092200,1837673500,23650,23750,23750,23650,272
20250403,092100,1831224300,23750,23750,23800,23700,1540
20250403,092000,1794653150,23800,23850,23900,23800,865
20250403,091900,1774055850,23850,23850,23950,23850,487
20250403,091800,1762417075,23850,23900,23900,23800,953
20250403,091700,1739689075,23900,23850,23950,23850,1802
20250403,091600,1696622175,23900,23850,23900,23850,1221
20250403,091500,1667490825,23850,23900,23950,23850,2791
20250403,091400,1600887425,23900,24000,24050,23900,2112
20250403,091300,1550290975,24000,24050,24050,23950,2145
20250403,091200,1498826325,24050,24000,24100,23900,1783
20250403,091100,1456052575,24000,24100,24100,24000,1276
20250403,091000,1425371625,24100,24100,24200,24000,6179
20250403,090900,1276464775,24100,24050,24200,24000,9877
20250403,090800,1038431175,24050,23875,24100,23875,2851
20250403,090700,970094475,23900,23850,23950,23850,2004
20250403,090600,922183075,23850,23900,23950,23850,3282
20250403,090500,843749700,23900,23875,23900,23825,1277
20250403,090400,813283050,23900,23900,24000,23850,3918
20250403,090300,719516000,23850,23850,23950,23800,4581
20250403,090200,610287650,23800,23400,23850,23400,8987
20250403,090100,397307250,23400,23350,23500,23350,2058
20250403,090000,349071600,23350,23150,23450,23150,14987
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190000 11331099275 24550 24550 24550 24550 8309
3 20250403 185900 11331099275 24550 24550 24550 24550 0
4 20250403 185800 11331099275 24550 24550 24550 24550 0
5 20250403 185700 11331099275 24550 24550 24550 24550 0
6 20250403 185600 11331099275 24550 24550 24550 24550 0
7 20250403 185500 11331099275 24550 24550 24550 24550 0
8 20250403 185400 11331099275 24550 24550 24550 24550 0
9 20250403 185300 11331099275 24550 24550 24550 24550 0
10 20250403 185200 11331099275 24550 24550 24550 24550 0
11 20250403 185100 11331099275 24550 24550 24550 24550 0
12 20250403 185000 11331099275 24550 24550 24550 24550 0
13 20250403 184900 11331099275 24550 24550 24550 24550 0
14 20250403 184800 11331099275 24550 24550 24550 24550 0
15 20250403 184700 11331099275 24550 24550 24550 24550 0
16 20250403 184600 11331099275 24550 24550 24550 24550 0
17 20250403 184500 11331099275 24550 24550 24550 24550 0
18 20250403 184400 11331099275 24550 24550 24550 24550 0
19 20250403 184300 11331099275 24550 24550 24550 24550 0
20 20250403 184200 11331099275 24550 24550 24550 24550 0
21 20250403 184100 11331099275 24550 24550 24550 24550 0
22 20250403 184000 11331099275 24550 24550 24550 24550 0
23 20250403 183900 11331099275 24550 24550 24550 24550 0
24 20250403 183800 11331099275 24550 24550 24550 24550 0
25 20250403 183700 11331099275 24550 24550 24550 24550 0
26 20250403 183600 11331099275 24550 24550 24550 24550 0
27 20250403 183500 11331099275 24550 24550 24550 24550 0
28 20250403 183400 11331099275 24550 24550 24550 24550 0
29 20250403 183300 11331099275 24550 24550 24550 24550 0
30 20250403 183200 11331099275 24550 24550 24550 24550 0
31 20250403 183100 11331099275 24550 24550 24550 24550 0
32 20250403 183000 11331099275 24550 24550 24550 24550 8309
33 20250403 182900 11331099275 24550 24550 24550 24550 0
34 20250403 182800 11331099275 24550 24550 24550 24550 0
35 20250403 182700 11331099275 24550 24550 24550 24550 0
36 20250403 182600 11331099275 24550 24550 24550 24550 0
37 20250403 182500 11331099275 24550 24550 24550 24550 0
38 20250403 182400 11331099275 24550 24550 24550 24550 0
39 20250403 182300 11331099275 24550 24550 24550 24550 0
40 20250403 182200 11331099275 24550 24550 24550 24550 0
41 20250403 182100 11331099275 24550 24550 24550 24550 0
42 20250403 182000 11331099275 24550 24550 24550 24550 0
43 20250403 181900 11331099275 24550 24550 24550 24550 0
44 20250403 181800 11331099275 24550 24550 24550 24550 0
45 20250403 181700 11331099275 24550 24550 24550 24550 0
46 20250403 181600 11331099275 24550 24550 24550 24550 0
47 20250403 181500 11331099275 24550 24550 24550 24550 0
48 20250403 181400 11331099275 24550 24550 24550 24550 0
49 20250403 181300 11331099275 24550 24550 24550 24550 0
50 20250403 181200 11331099275 24550 24550 24550 24550 0
51 20250403 181100 11331099275 24550 24550 24550 24550 0
52 20250403 181000 11331099275 24550 24550 24550 24550 0
53 20250403 180900 11331099275 24550 24550 24550 24550 0
54 20250403 180800 11331099275 24550 24550 24550 24550 0
55 20250403 180700 11331099275 24550 24550 24550 24550 0
56 20250403 180600 11331099275 24550 24550 24550 24550 0
57 20250403 180500 11331099275 24550 24550 24550 24550 0
58 20250403 180400 11331099275 24550 24550 24550 24550 0
59 20250403 180300 11331099275 24550 24550 24550 24550 0
60 20250403 180200 11331099275 24550 24550 24550 24550 0
61 20250403 180100 11331099275 24550 24550 24550 24550 0
62 20250403 180000 11331099275 24550 24550 24550 24550 8309
63 20250403 175900 11331099275 24550 24550 24550 24550 0
64 20250403 175800 11331099275 24550 24550 24550 24550 0
65 20250403 175700 11331099275 24550 24550 24550 24550 0
66 20250403 175600 11331099275 24550 24550 24550 24550 0
67 20250403 175500 11331099275 24550 24550 24550 24550 0
68 20250403 175400 11331099275 24550 24550 24550 24550 0
69 20250403 175300 11331099275 24550 24550 24550 24550 0
70 20250403 175200 11331099275 24550 24550 24550 24550 0
71 20250403 175100 11331099275 24550 24550 24550 24550 0
72 20250403 175000 11331099275 24550 24550 24550 24550 0
73 20250403 174900 11331099275 24550 24550 24550 24550 0
74 20250403 174800 11331099275 24550 24550 24550 24550 0
75 20250403 174700 11331099275 24550 24550 24550 24550 0
76 20250403 174600 11331099275 24550 24550 24550 24550 0
77 20250403 174500 11331099275 24550 24550 24550 24550 0
78 20250403 174400 11331099275 24550 24550 24550 24550 0
79 20250403 174300 11331099275 24550 24550 24550 24550 0
80 20250403 174200 11331099275 24550 24550 24550 24550 0
81 20250403 174100 11331099275 24550 24550 24550 24550 0
82 20250403 174000 11331099275 24550 24550 24550 24550 0
83 20250403 173900 11331099275 24550 24550 24550 24550 0
84 20250403 173800 11331099275 24550 24550 24550 24550 0
85 20250403 173700 11331099275 24550 24550 24550 24550 0
86 20250403 173600 11331099275 24550 24550 24550 24550 0
87 20250403 173500 11331099275 24550 24550 24550 24550 0
88 20250403 173400 11331099275 24550 24550 24550 24550 0
89 20250403 173300 11331099275 24550 24550 24550 24550 0
90 20250403 173200 11331099275 24550 24550 24550 24550 0
91 20250403 173100 11331099275 24550 24550 24550 24550 0
92 20250403 173000 11331099275 24550 24550 24550 24550 8309
93 20250403 172900 11331099275 24550 24550 24550 24550 0
94 20250403 172800 11331099275 24550 24550 24550 24550 0
95 20250403 172700 11331099275 24550 24550 24550 24550 0
96 20250403 172600 11331099275 24550 24550 24550 24550 0
97 20250403 172500 11331099275 24550 24550 24550 24550 0
98 20250403 172400 11331099275 24550 24550 24550 24550 0
99 20250403 172300 11331099275 24550 24550 24550 24550 0
100 20250403 172200 11331099275 24550 24550 24550 24550 0
101 20250403 172100 11331099275 24550 24550 24550 24550 0
102 20250403 172000 11331099275 24550 24550 24550 24550 0
103 20250403 171900 11331099275 24550 24550 24550 24550 0
104 20250403 171800 11331099275 24550 24550 24550 24550 0
105 20250403 171700 11331099275 24550 24550 24550 24550 0
106 20250403 171600 11331099275 24550 24550 24550 24550 0
107 20250403 171500 11331099275 24550 24550 24550 24550 0
108 20250403 171400 11331099275 24550 24550 24550 24550 0
109 20250403 171300 11331099275 24550 24550 24550 24550 0
110 20250403 171200 11331099275 24550 24550 24550 24550 0
111 20250403 171100 11331099275 24550 24550 24550 24550 0
112 20250403 171000 11331099275 24550 24550 24550 24550 0
113 20250403 170900 11331099275 24550 24550 24550 24550 0
114 20250403 170800 11331099275 24550 24550 24550 24550 0
115 20250403 170700 11331099275 24550 24550 24550 24550 0
116 20250403 170600 11331099275 24550 24550 24550 24550 0
117 20250403 170500 11331099275 24550 24550 24550 24550 0
118 20250403 170400 11331099275 24550 24550 24550 24550 0
119 20250403 170300 11331099275 24550 24550 24550 24550 0
120 20250403 170200 11331099275 24550 24550 24550 24550 0
121 20250403 170100 11331099275 24550 24550 24550 24550 0
122 20250403 170000 11331099275 24550 24550 24550 24550 8309
123 20250403 165900 11331099275 24550 24550 24550 24550 0
124 20250403 165800 11331099275 24550 24550 24550 24550 0
125 20250403 165700 11331099275 24550 24550 24550 24550 0
126 20250403 165600 11331099275 24550 24550 24550 24550 0
127 20250403 165500 11331099275 24550 24550 24550 24550 0
128 20250403 165400 11331099275 24550 24550 24550 24550 0
129 20250403 165300 11331099275 24550 24550 24550 24550 0
130 20250403 165200 11331099275 24550 24550 24550 24550 0
131 20250403 165100 11331099275 24550 24550 24550 24550 0
132 20250403 165000 11331099275 24550 24550 24550 24550 0
133 20250403 164900 11331099275 24550 24550 24550 24550 0
134 20250403 164800 11331099275 24550 24550 24550 24550 0
135 20250403 164700 11331099275 24550 24550 24550 24550 0
136 20250403 164600 11331099275 24550 24550 24550 24550 0
137 20250403 164500 11331099275 24550 24550 24550 24550 0
138 20250403 164400 11331099275 24550 24550 24550 24550 0
139 20250403 164300 11331099275 24550 24550 24550 24550 0
140 20250403 164200 11331099275 24550 24550 24550 24550 0
141 20250403 164100 11331099275 24550 24550 24550 24550 0
142 20250403 164000 11331099275 24550 24550 24550 24550 0
143 20250403 163900 11331099275 24550 24550 24550 24550 0
144 20250403 163800 11331099275 24550 24550 24550 24550 0
145 20250403 163700 11331099275 24550 24550 24550 24550 0
146 20250403 163600 11331099275 24550 24550 24550 24550 0
147 20250403 163500 11331099275 24550 24550 24550 24550 0
148 20250403 163400 11331099275 24550 24550 24550 24550 0
149 20250403 163300 11331099275 24550 24550 24550 24550 0
150 20250403 163200 11331099275 24550 24550 24550 24550 0
151 20250403 163100 11331099275 24550 24550 24550 24550 0
152 20250403 163000 11331099275 24550 24550 24550 24550 8309
153 20250403 162900 11331099275 24550 24550 24550 24550 0
154 20250403 162800 11331099275 24550 24550 24550 24550 0
155 20250403 162700 11331099275 24550 24550 24550 24550 0
156 20250403 162600 11331099275 24550 24550 24550 24550 0
157 20250403 162500 11331099275 24550 24550 24550 24550 0
158 20250403 162400 11331099275 24550 24550 24550 24550 0
159 20250403 162300 11331099275 24550 24550 24550 24550 0
160 20250403 162200 11331099275 24550 24550 24550 24550 0
161 20250403 162100 11331099275 24550 24550 24550 24550 0
162 20250403 162000 11331099275 24550 24550 24550 24550 0
163 20250403 161900 11331099275 24550 24550 24550 24550 0
164 20250403 161800 11331099275 24550 24550 24550 24550 0
165 20250403 161700 11331099275 24550 24550 24550 24550 0
166 20250403 161600 11331099275 24550 24550 24550 24550 0
167 20250403 161500 11331099275 24550 24550 24550 24550 0
168 20250403 161400 11331099275 24550 24550 24550 24550 0
169 20250403 161300 11331099275 24550 24550 24550 24550 0
170 20250403 161200 11331099275 24550 24550 24550 24550 0
171 20250403 161100 11331099275 24550 24550 24550 24550 0
172 20250403 161000 11331099275 24550 24550 24550 24550 0
173 20250403 160900 11331099275 24550 24550 24550 24550 0
174 20250403 160800 11331099275 24550 24550 24550 24550 0
175 20250403 160700 11331099275 24550 24550 24550 24550 0
176 20250403 160600 11331099275 24550 24550 24550 24550 0
177 20250403 160500 11331099275 24550 24550 24550 24550 0
178 20250403 160400 11331099275 24550 24550 24550 24550 0
179 20250403 160300 11331099275 24550 24550 24550 24550 0
180 20250403 160200 11331099275 24550 24550 24550 24550 0
181 20250403 160100 11331099275 24550 24550 24550 24550 0
182 20250403 160000 11331099275 24550 24550 24550 24550 8309
183 20250403 155900 11331099275 24550 24550 24550 24550 0
184 20250403 155800 11331099275 24550 24550 24550 24550 0
185 20250403 155700 11331099275 24550 24550 24550 24550 0
186 20250403 155600 11331099275 24550 24550 24550 24550 0
187 20250403 155500 11331099275 24550 24550 24550 24550 0
188 20250403 155400 11331099275 24550 24550 24550 24550 0
189 20250403 155300 11331099275 24550 24550 24550 24550 0
190 20250403 155200 11331099275 24550 24550 24550 24550 0
191 20250403 155100 11331099275 24550 24550 24550 24550 0
192 20250403 155000 11331099275 24550 24550 24550 24550 0
193 20250403 154900 11331099275 24550 24550 24550 24550 0
194 20250403 154800 11331099275 24550 24550 24550 24550 0
195 20250403 154700 11331099275 24550 24550 24550 24550 0
196 20250403 154600 11331099275 24550 24550 24550 24550 0
197 20250403 154500 11331099275 24550 24550 24550 24550 0
198 20250403 154400 11331099275 24550 24550 24550 24550 0
199 20250403 154300 11331099275 24550 24550 24550 24550 0
200 20250403 154200 11331099275 24550 24550 24550 24550 0
201 20250403 154100 11331099275 24550 24550 24550 24550 0
202 20250403 154000 11331099275 24550 24550 24550 24550 0
203 20250403 153900 11331099275 24550 24550 24550 24550 0
204 20250403 153800 11331099275 24550 24550 24550 24550 0
205 20250403 153700 11331099275 24550 24550 24550 24550 0
206 20250403 153600 11331099275 24550 24550 24550 24550 0
207 20250403 153500 11331099275 24550 24550 24550 24550 0
208 20250403 153400 11331099275 24550 24550 24550 24550 0
209 20250403 153300 11331099275 24550 24550 24550 24550 0
210 20250403 153200 11331099275 24550 24550 24550 24550 0
211 20250403 153100 11331099275 24550 24550 24550 24550 0
212 20250403 153000 11331099275 24550 24550 24550 24550 16618
213 20250403 152900 11127113325 24450 24450 24450 24450 0
214 20250403 152800 11127113325 24450 24450 24450 24450 0
215 20250403 152700 11127113325 24450 24450 24450 24450 0
216 20250403 152600 11127113325 24450 24450 24450 24450 0
217 20250403 152500 11127113325 24450 24450 24450 24450 0
218 20250403 152400 11127113325 24450 24450 24450 24450 0
219 20250403 152300 11127113325 24450 24450 24450 24450 0
220 20250403 152200 11127113325 24450 24450 24450 24450 0
221 20250403 152100 11127113325 24450 24450 24450 24450 0
222 20250403 152000 11127113325 24450 24450 24450 24450 0
223 20250403 151900 11127113325 24450 24400 24450 24350 531
224 20250403 151800 11114165425 24400 24350 24400 24350 385
225 20250403 151700 11104776725 24350 24350 24350 24300 497
226 20250403 151600 11092687525 24350 24350 24350 24300 157
227 20250403 151500 11088864775 24350 24300 24350 24300 1031
228 20250403 151400 11063802575 24300 24250 24300 24250 538
229 20250403 151300 11050731625 24250 24250 24300 24250 157
230 20250403 151200 11046923075 24250 24250 24300 24250 635
231 20250403 151100 11031495075 24250 24300 24300 24250 1147
232 20250403 151000 11003664475 24300 24300 24350 24300 124
233 20250403 150900 11000647075 24350 24400 24400 24300 1136
234 20250403 150800 10973013025 24400 24350 24400 24350 119
235 20250403 150700 10970112025 24450 24350 24450 24350 1297
236 20250403 150600 10938467875 24350 24450 24450 24350 868
237 20250403 150500 10917284325 24400 24400 24450 24350 2036
238 20250403 150400 10867591175 24400 24450 24450 24400 71
239 20250403 150300 10865857525 24450 24400 24450 24350 2366
240 20250403 150200 10808139025 24350 24300 24350 24250 4300
241 20250403 150100 10703636475 24350 24400 24400 24300 950
242 20250403 150000 10680477625 24400 24300 24400 24250 1208
243 20250403 145900 10651078725 24300 24300 24300 24200 184
244 20250403 145800 10646617025 24300 24300 24300 24200 170
245 20250403 145700 10642489575 24250 24300 24300 24200 391
246 20250403 145600 10633015825 24200 24300 24300 24200 607
247 20250403 145500 10618307975 24300 24300 24400 24250 1525
248 20250403 145400 10581219725 24300 24300 24300 24250 91
249 20250403 145300 10579008525 24300 24300 24350 24250 543
250 20250403 145200 10565804975 24300 24250 24300 24250 206
251 20250403 145100 10560799875 24250 24300 24300 24200 1946
252 20250403 145000 10513635775 24300 24400 24400 24250 3529
253 20250403 144900 10427794275 24400 24350 24400 24350 600
254 20250403 144800 10413159400 24400 24400 24450 24350 95
255 20250403 144700 10410841600 24400 24450 24500 24400 3035
256 20250403 144600 10336771250 24450 24550 24600 24450 2788
257 20250403 144500 10268482500 24550 24500 24600 24500 1768
258 20250403 144400 10225096325 24500 24550 24550 24500 1177
259 20250403 144300 10196257275 24550 24600 24600 24500 484
260 20250403 144200 10184357875 24600 24550 24600 24500 984
261 20250403 144100 10160194125 24550 24550 24600 24550 569
262 20250403 144000 10146221925 24550 24550 24600 24500 1484
263 20250403 143900 10109760525 24550 24550 24600 24500 701
264 20250403 143800 10092540825 24500 24500 24550 24500 1374
265 20250403 143700 10058862625 24500 24500 24550 24500 285
266 20250403 143600 10051878825 24500 24500 24550 24500 1855
267 20250403 143500 10006343675 24500 24475 24600 24475 2757
268 20250403 143400 9938693625 24500 24500 24550 24500 897
269 20250403 143300 9916706575 24550 24450 24600 24450 2912
270 20250403 143200 9845216975 24450 24300 24650 24300 23512
271 20250403 143100 9269093175 24300 24300 24350 24300 1007
272 20250403 143000 9244617375 24300 24300 24350 24300 222
273 20250403 142900 9239217125 24350 24350 24350 24300 797
274 20250403 142800 9219810275 24350 24300 24350 24300 250
275 20250403 142700 9213733850 24300 24300 24300 24300 243
276 20250403 142600 9207828950 24300 24300 24350 24300 638
277 20250403 142500 9192308100 24350 24300 24400 24300 1682
278 20250403 142400 9151340525 24300 24250 24300 24200 1099
279 20250403 142300 9124659575 24250 24250 24300 24200 1017
280 20250403 142200 9099996725 24250 24250 24250 24200 237
281 20250403 142100 9094254575 24250 24250 24250 24250 35
282 20250403 142000 9093405825 24250 24200 24250 24200 1004
283 20250403 141900 9069075125 24200 24200 24200 24150 150
284 20250403 141800 9065451025 24200 24200 24225 24150 2582
285 20250403 141700 9002967250 24200 24200 24200 24150 261
286 20250403 141600 8996661150 24200 24150 24200 24150 1273
287 20250403 141500 8965917850 24200 24150 24200 24100 1760
288 20250403 141400 8923424550 24100 24150 24150 24100 53
289 20250403 141300 8922144700 24150 24150 24200 24150 767
290 20250403 141200 8903620850 24200 24200 24200 24200 108
291 20250403 141100 8901007250 24200 24200 24200 24150 451
292 20250403 141000 8890093250 24200 24150 24200 24150 999
293 20250403 140900 8865956150 24150 24150 24150 24150 30
294 20250403 140800 8865231650 24150 24100 24150 24100 143
295 20250403 140700 8861778400 24150 24100 24150 24100 43
296 20250403 140600 8860740550 24100 24100 24150 24100 681
297 20250403 140500 8844327550 24100 24150 24150 24100 389
298 20250403 140400 8834934700 24150 24150 24150 24150 1013
299 20250403 140300 8810470750 24200 24150 24200 24150 171
300 20250403 140200 8806333550 24200 24200 24200 24150 76
301 20250403 140100 8804494900 24200 24200 24200 24100 1677
302 20250403 140000 8763987500 24150 24200 24200 24150 559
303 20250403 135900 8750486500 24200 24200 24200 24150 69
304 20250403 135800 8748816950 24150 24200 24200 24150 2083
305 20250403 135700 8698508900 24200 24150 24200 24150 1079
306 20250403 135600 8672397450 24150 24250 24250 24150 11717
307 20250403 135500 8389197300 24250 24250 24250 24200 548
308 20250403 135400 8375921100 24250 24250 24300 24200 1298
309 20250403 135300 8344463200 24250 24300 24300 24250 1533
310 20250403 135200 8307273350 24300 24300 24300 24300 240
311 20250403 135100 8301441350 24300 24300 24300 24300 397
312 20250403 135000 8291794250 24300 24300 24300 24250 754
313 20250403 134900 8273480500 24300 24250 24300 24250 611
314 20250403 134800 8258656850 24250 24250 24250 24250 232
315 20250403 134700 8253030850 24250 24250 24250 24250 229
316 20250403 134600 8247477600 24250 24200 24250 24200 536
317 20250403 134500 8234480550 24200 24250 24250 24150 601
318 20250403 134400 8219942150 24250 24250 24250 24200 184
319 20250403 134300 8215481300 24200 24200 24250 24150 675
320 20250403 134200 8199129450 24200 24250 24250 24100 1153
321 20250403 134100 8171267350 24250 24200 24250 24200 349
322 20250403 134000 8162805250 24200 24250 24300 24200 583
323 20250403 133900 8148678000 24250 24300 24300 24250 182
324 20250403 133800 8144260350 24300 24250 24300 24200 315
325 20250403 133700 8136618950 24250 24300 24300 24200 1079
326 20250403 133600 8110446700 24300 24250 24350 24250 617
327 20250403 133500 8095441000 24250 24350 24350 24200 444
328 20250403 133400 8084659550 24300 24300 24350 24300 466
329 20250403 133300 8073328000 24300 24300 24350 24300 229
330 20250403 133200 8067758050 24300 24350 24350 24300 296
331 20250403 133100 8060552900 24300 24200 24400 24200 1971
332 20250403 133000 8012548650 24200 24300 24300 24200 1001
333 20250403 132900 7988234950 24300 24250 24350 24250 819
334 20250403 132800 7968340050 24200 24200 24250 24200 577
335 20250403 132700 7954349500 24250 24250 24300 24250 576
336 20250403 132600 7940377800 24350 24300 24350 24250 367
337 20250403 132500 7931451050 24250 24250 24300 24200 837
338 20250403 132400 7911143900 24250 24250 24250 24150 186
339 20250403 132300 7906635250 24250 24150 24250 24150 2437
340 20250403 132200 7847763200 24150 24150 24150 24100 597
341 20250403 132100 7833347250 24150 24100 24150 24100 580
342 20250403 132000 7819368250 24050 24100 24150 24050 1244
343 20250403 131900 7789386650 24100 24150 24150 24100 352
344 20250403 131800 7780900200 24150 24100 24150 24100 201
345 20250403 131700 7776051550 24100 24100 24100 24100 102
346 20250403 131600 7773593350 24100 24100 24150 24100 111
347 20250403 131500 7770916550 24100 24100 24150 24050 762
348 20250403 131400 7752545600 24050 24050 24050 24000 863
349 20250403 131300 7731792100 24050 24050 24100 24050 657
350 20250403 131200 7715988300 24050 24100 24150 24050 2184
351 20250403 131100 7663400700 24100 24150 24200 24100 1224
352 20250403 131000 7633829550 24150 24150 24200 24150 297
353 20250403 130900 7626653400 24200 24200 24200 24150 63
354 20250403 130800 7625128900 24200 24150 24250 24150 676
355 20250403 130700 7608761550 24150 24150 24200 24150 632
356 20250403 130600 7593492950 24150 24150 24150 24100 113
357 20250403 130500 7590765750 24150 24150 24150 24100 211
358 20250403 130400 7585675550 24150 24200 24200 24100 675
359 20250403 130300 7569375000 24200 24200 24200 24150 347
360 20250403 130200 7560985650 24200 24200 24200 24150 136
361 20250403 130100 7557697050 24200 24200 24250 24150 830
362 20250403 130000 7537608000 24200 24150 24200 24100 301
363 20250403 125900 7530338250 24150 24150 24200 24100 1165
364 20250403 125800 7502218050 24100 24150 24150 24100 765
365 20250403 125700 7483755550 24150 24150 24200 24150 439
366 20250403 125600 7473153200 24150 24150 24200 24100 586
367 20250403 125500 7459000800 24150 24100 24150 24100 285
368 20250403 125400 7452122250 24150 24150 24200 24100 674
369 20250403 125300 7435834500 24150 24050 24150 24050 119
370 20250403 125200 7432967850 24100 24100 24150 24100 281
371 20250403 125100 7426193300 24050 24050 24050 24000 550
372 20250403 125000 7412967700 24050 24050 24050 24050 87
373 20250403 124900 7410875350 24000 24000 24050 24000 92
374 20250403 124800 7408665150 24000 24050 24100 24000 287
375 20250403 124700 7401764500 24000 24000 24100 24000 745
376 20250403 124600 7383851600 24050 24050 24050 24000 1194
377 20250403 124500 7355192250 24050 24050 24050 24000 199
378 20250403 124400 7350408200 24100 24050 24100 24050 259
379 20250403 124300 7344170750 24050 24150 24150 24050 1641
380 20250403 124200 7304695650 24100 24150 24150 24100 304
381 20250403 124100 7297366050 24100 24150 24150 24100 138
382 20250403 124000 7294035475 24150 24100 24150 24100 917
383 20250403 123900 7271920975 24100 24050 24100 24050 386
384 20250403 123800 7262634175 24100 24100 24100 24050 130
385 20250403 123700 7259504475 24100 24100 24100 24050 115
386 20250403 123600 7256735700 24100 24100 24150 24100 736
387 20250403 123500 7238997500 24100 24150 24200 24100 249
388 20250403 123400 7232988750 24150 24150 24150 24100 527
389 20250403 123300 7220263350 24250 24150 24300 24150 783
390 20250403 123200 7201301650 24200 24200 24200 24150 569
391 20250403 123100 7187544950 24200 24200 24200 24150 108
392 20250403 123000 7184934050 24150 24150 24200 24150 237
393 20250403 122900 7179207600 24150 24200 24200 24150 356
394 20250403 122800 7170594750 24150 24150 24200 24150 166
395 20250403 122700 7166583150 24150 24150 24200 24150 156
396 20250403 122600 7162810500 24150 24150 24250 24150 856
397 20250403 122500 7142112550 24100 24150 24150 24100 249
398 20250403 122400 7136103200 24150 24150 24150 24100 207
399 20250403 122300 7131105800 24150 24100 24150 24100 279
400 20250403 122200 7124377050 24100 24150 24150 24100 268
401 20250403 122100 7117910750 24150 24150 24150 24100 204
402 20250403 122000 7112985775 24150 24150 24150 24100 194
403 20250403 121900 7108302325 24100 24150 24350 24100 1267
404 20250403 121800 7077656075 24150 24150 24150 24100 406
405 20250403 121700 7067851275 24150 24150 24150 24100 1173
406 20250403 121600 7039527525 24150 24150 24250 24150 1377
407 20250403 121500 7006205475 24200 24150 24200 24150 600
408 20250403 121400 6991712125 24150 24200 24200 24100 1685
409 20250403 121300 6951014775 24200 24200 24250 24200 810
410 20250403 121200 6931411825 24250 24200 24250 24200 1089
411 20250403 121100 6905051025 24250 24150 24250 24150 339
412 20250403 121000 6896845225 24200 24150 24200 24150 121
413 20250403 120900 6893917525 24150 24150 24200 24150 380
414 20250403 120800 6884725975 24150 24150 24200 24150 274
415 20250403 120700 6878096925 24150 24250 24250 24150 592
416 20250403 120600 6863765575 24250 24250 24250 24200 161
417 20250403 120500 6859866475 24250 24300 24400 24200 3371
418 20250403 120400 6778057325 24300 24300 24300 24250 276
419 20250403 120300 6771350825 24300 24250 24300 24200 1506
420 20250403 120200 6734833975 24200 24250 24250 24200 221
421 20250403 120100 6729476425 24250 24350 24350 24200 1458
422 20250403 120000 6694079075 24350 24350 24400 24300 433
423 20250403 115900 6683539425 24350 24350 24400 24300 243
424 20250403 115800 6677625775 24350 24350 24350 24300 1723
425 20250403 115700 6635675075 24300 24400 24400 24300 1676
426 20250403 115600 6594863425 24400 24400 24400 24350 557
427 20250403 115500 6581288425 24400 24400 24400 24350 288
428 20250403 115400 6574265225 24400 24400 24450 24400 715
429 20250403 115300 6556806025 24450 24400 24450 24400 253
430 20250403 115200 6550622325 24400 24400 24450 24350 331
431 20250403 115100 6542543175 24400 24350 24450 24350 942
432 20250403 115000 6519543175 24400 24400 24450 24400 801
433 20250403 114900 6499989075 24400 24450 24500 24400 1942
434 20250403 114800 6452555525 24450 24400 24500 24400 1947
435 20250403 114700 6404968900 24350 24350 24400 24350 439
436 20250403 114600 6394261250 24400 24400 24400 24350 456
437 20250403 114500 6383139450 24400 24400 24400 24350 535
438 20250403 114400 6370103850 24350 24400 24450 24350 1115
439 20250403 114300 6342917150 24400 24400 24400 24350 293
440 20250403 114200 6335770250 24400 24400 24450 24400 1004
441 20250403 114100 6311261900 24450 24450 24450 24400 354
442 20250403 114000 6302613100 24450 24500 24500 24450 519
443 20250403 113900 6289912950 24500 24500 24550 24500 1720
444 20250403 113800 6247762850 24500 24550 24550 24500 255
445 20250403 113700 6241505300 24550 24550 24550 24500 1001
446 20250403 113600 6216933400 24550 24550 24550 24500 659
447 20250403 113500 6200776950 24550 24500 24550 24500 1282
448 20250403 113400 6169361950 24500 24550 24550 24450 1329
449 20250403 113300 6136795750 24500 24600 24600 24500 674
450 20250403 113200 6120239850 24550 24550 24550 24500 457
451 20250403 113100 6109020600 24550 24550 24550 24500 644
452 20250403 113000 6093212175 24550 24500 24550 24450 2658
453 20250403 112900 6028006125 24550 24500 24550 24450 962
454 20250403 112800 6004424525 24550 24500 24550 24450 3169
455 20250403 112700 5926666275 24500 24500 24500 24450 2264
456 20250403 112600 5871242075 24500 24500 24550 24450 1512
457 20250403 112500 5834199925 24500 24500 24500 24450 513
458 20250403 112400 5821634325 24500 24500 24500 24450 551
459 20250403 112300 5808136575 24500 24450 24500 24400 651
460 20250403 112200 5792206875 24450 24450 24450 24400 1044
461 20250403 112100 5766685450 24450 24500 24500 24400 1652
462 20250403 112000 5726292350 24450 24450 24500 24450 1493
463 20250403 111900 5689724100 24450 24450 24450 24400 3971
464 20250403 111800 5592634100 24450 24400 24450 24400 2785
465 20250403 111700 5524635500 24350 24350 24400 24300 1529
466 20250403 111600 5487398150 24350 24350 24350 24350 510
467 20250403 111500 5474979650 24350 24350 24350 24300 2444
468 20250403 111400 5415493200 24350 24350 24350 24250 856
469 20250403 111300 5394676300 24350 24350 24400 24350 390
470 20250403 111200 5385173900 24350 24300 24350 24300 487
471 20250403 111100 5373324650 24300 24250 24300 24250 801
472 20250403 111000 5353864200 24300 24350 24350 24300 1063
473 20250403 110900 5328012500 24350 24400 24400 24300 1097
474 20250403 110800 5301299050 24350 24400 24400 24350 1441
475 20250403 110700 5266139200 24400 24400 24400 24350 766
476 20250403 110600 5247448850 24350 24350 24400 24350 1091
477 20250403 110500 5220850450 24350 24350 24350 24300 2167
478 20250403 110400 5168098050 24300 24300 24350 24300 726
479 20250403 110300 5150455550 24300 24300 24300 24150 1693
480 20250403 110200 5109439750 24250 24250 24300 24250 934
481 20250403 110100 5086786500 24250 24250 24250 24250 351
482 20250403 110000 5078274750 24200 24350 24350 24200 2293
483 20250403 105900 5022630450 24350 24350 24350 24250 1159
484 20250403 105800 4994456650 24350 24350 24350 24300 814
485 20250403 105700 4974643750 24350 24300 24350 24300 685
486 20250403 105600 4957964800 24350 24300 24350 24300 545
487 20250403 105500 4944694750 24350 24350 24350 24300 1811
488 20250403 105400 4900666450 24350 24400 24400 24350 2879
489 20250403 105300 4830554250 24400 24450 24450 24400 962
490 20250403 105200 4807060000 24450 24400 24450 24350 1491
491 20250403 105100 4770678400 24400 24350 24400 24350 5610
492 20250403 105000 4633900800 24350 24300 24350 24300 4074
493 20250403 104900 4534741250 24350 24350 24350 24300 677
494 20250403 104800 4518256450 24350 24300 24350 24300 690
495 20250403 104700 4501475400 24300 24350 24350 24250 1399
496 20250403 104600 4467489200 24300 24300 24300 24300 790
497 20250403 104500 4448292200 24300 24250 24350 24250 2229
498 20250403 104400 4394142650 24250 24250 24300 24200 1136
499 20250403 104300 4366611900 24250 24250 24300 24250 719
500 20250403 104200 4349171650 24250 24150 24250 24100 1427
501 20250403 104100 4314686300 24150 24250 24250 24100 1729
502 20250403 104000 4272863300 24200 24250 24300 24200 1055
503 20250403 103900 4247277600 24250 24300 24300 24150 745
504 20250403 103800 4229232700 24300 24250 24300 24200 1781
505 20250403 103700 4186068450 24250 24300 24350 24250 1210
506 20250403 103600 4156695850 24300 24300 24300 24250 1312
507 20250403 103500 4124821800 24300 24300 24300 24250 577
508 20250403 103400 4110803350 24250 24250 24300 24250 728
509 20250403 103300 4093126100 24250 24350 24350 24250 2528
510 20250403 103200 4031645200 24300 24300 24350 24300 2443
511 20250403 103100 3972184650 24300 24300 24350 24300 1094
512 20250403 103000 3945566525 24300 24300 24350 24250 1833
513 20250403 102900 3900966425 24300 24250 24300 24200 895
514 20250403 102800 3879241375 24300 24300 24300 24200 1646
515 20250403 102700 3839306625 24300 24250 24300 24250 1420
516 20250403 102600 3804806425 24250 24250 24250 24200 1385
517 20250403 102500 3771243675 24250 24200 24250 24150 1496
518 20250403 102400 3735017575 24200 24150 24200 24100 511
519 20250403 102300 3722666675 24150 24200 24200 24100 662
520 20250403 102200 3706664875 24150 24150 24200 24100 862
521 20250403 102100 3685840225 24100 24100 24150 24100 506
522 20250403 102000 3673629525 24100 24150 24150 24050 782
523 20250403 101900 3654777275 24150 24050 24150 24050 1200
524 20250403 101800 3625847525 24100 24100 24100 24075 761
525 20250403 101700 3607507475 24100 24150 24150 24050 1130
526 20250403 101600 3580265525 24150 24050 24150 24050 324
527 20250403 101500 3572443325 24150 24150 24200 24050 2045
528 20250403 101400 3523123675 24200 24150 24200 24100 3116
529 20250403 101300 3447905225 24100 24100 24150 24100 573
530 20250403 101200 3434074825 24100 24100 24150 24000 2164
531 20250403 101100 3382036125 24050 24000 24100 24000 1211
532 20250403 101000 3352959125 24000 23950 24000 23950 720
533 20250403 100900 3335700375 23950 23950 23950 23900 1263
534 20250403 100800 3305454275 23950 23950 23950 23900 580
535 20250403 100700 3291567175 23950 23950 23950 23900 1066
536 20250403 100600 3266074575 23950 23950 23950 23900 1892
537 20250403 100500 3220807825 23900 23900 23950 23900 2438
538 20250403 100400 3162530125 23900 23850 23900 23800 524
539 20250403 100300 3150035475 23850 23850 23900 23800 550
540 20250403 100200 3136920225 23800 23900 23900 23800 601
541 20250403 100100 3122584650 23900 23850 23900 23850 2121
542 20250403 100000 3071899300 23850 23950 23950 23850 923
543 20250403 095900 3049862550 23950 24050 24050 23950 1297
544 20250403 095800 3018758000 24000 24050 24050 24000 213
545 20250403 095700 3013637850 24050 24000 24050 24000 1273
546 20250403 095600 2983042700 24050 24100 24100 24000 361
547 20250403 095500 2974358275 24100 24050 24100 24050 510
548 20250403 095400 2962083275 24150 24150 24150 24050 2297
549 20250403 095300 2906673975 24150 24200 24200 24150 1216
550 20250403 095200 2877271725 24200 24150 24200 24100 3217
551 20250403 095100 2799680625 24150 24050 24150 24000 3846
552 20250403 095000 2707047375 24050 24050 24050 24000 607
553 20250403 094900 2692476825 24050 24050 24050 24050 130
554 20250403 094800 2689350325 24050 24050 24050 24050 222
555 20250403 094700 2684011225 24050 24000 24100 23950 1480
556 20250403 094600 2648491625 24050 24050 24050 24000 374
557 20250403 094500 2639497425 24050 24000 24050 24000 281
558 20250403 094400 2632748975 24000 24000 24050 24000 434
559 20250403 094300 2622331250 24000 24000 24000 23950 2947
560 20250403 094200 2551746350 23950 23900 23950 23900 552
561 20250403 094100 2538527550 23950 23900 23950 23900 2383
562 20250403 094000 2481484200 23900 23900 23900 23850 282
563 20250403 093900 2474745750 23900 23850 23900 23800 2108
564 20250403 093800 2424468050 23850 23850 23850 23800 419
565 20250403 093700 2414484950 23800 23800 23850 23750 679
566 20250403 093600 2398321500 23800 23750 23800 23700 527
567 20250403 093500 2385801000 23800 23800 23800 23700 1832
568 20250403 093400 2342326150 23800 23750 23800 23700 2025
569 20250403 093300 2294226700 23700 23700 23700 23700 278
570 20250403 093200 2287638100 23700 23650 23750 23650 832
571 20250403 093100 2267918350 23600 23650 23650 23600 361
572 20250403 093000 2259388225 23600 23700 23700 23600 235
573 20250403 092900 2253835425 23650 23650 23700 23600 1773
574 20250403 092800 2211857175 23600 23500 23650 23500 1270
575 20250403 092700 2181943275 23500 23550 23600 23450 4455
576 20250403 092600 2077136400 23600 23650 23650 23550 2158
577 20250403 092500 2026273200 23600 23600 23650 23550 4005
578 20250403 092400 1931751700 23650 23700 23750 23600 2626
579 20250403 092300 1869687400 23700 23650 23750 23650 1351
580 20250403 092200 1837673500 23650 23750 23750 23650 272
581 20250403 092100 1831224300 23750 23750 23800 23700 1540
582 20250403 092000 1794653150 23800 23850 23900 23800 865
583 20250403 091900 1774055850 23850 23850 23950 23850 487
584 20250403 091800 1762417075 23850 23900 23900 23800 953
585 20250403 091700 1739689075 23900 23850 23950 23850 1802
586 20250403 091600 1696622175 23900 23850 23900 23850 1221
587 20250403 091500 1667490825 23850 23900 23950 23850 2791
588 20250403 091400 1600887425 23900 24000 24050 23900 2112
589 20250403 091300 1550290975 24000 24050 24050 23950 2145
590 20250403 091200 1498826325 24050 24000 24100 23900 1783
591 20250403 091100 1456052575 24000 24100 24100 24000 1276
592 20250403 091000 1425371625 24100 24100 24200 24000 6179
593 20250403 090900 1276464775 24100 24050 24200 24000 9877
594 20250403 090800 1038431175 24050 23875 24100 23875 2851
595 20250403 090700 970094475 23900 23850 23950 23850 2004
596 20250403 090600 922183075 23850 23900 23950 23850 3282
597 20250403 090500 843749700 23900 23875 23900 23825 1277
598 20250403 090400 813283050 23900 23900 24000 23850 3918
599 20250403 090300 719516000 23850 23850 23950 23800 4581
600 20250403 090200 610287650 23800 23400 23850 23400 8987
601 20250403 090100 397307250 23400 23350 23500 23350 2058
602 20250403 090000 349071600 23350 23150 23450 23150 14987