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
034020/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190000,77827831000,23600,23600,23600,23600,115862
20250403,185900,77827831000,23600,23600,23600,23600,0
20250403,185800,77827831000,23600,23600,23600,23600,0
20250403,185700,77827831000,23600,23600,23600,23600,0
20250403,185600,77827831000,23600,23600,23600,23600,0
20250403,185500,77827831000,23600,23600,23600,23600,0
20250403,185400,77827831000,23600,23600,23600,23600,0
20250403,185300,77827831000,23600,23600,23600,23600,0
20250403,185200,77827831000,23600,23600,23600,23600,0
20250403,185100,77827831000,23600,23600,23600,23600,0
20250403,185000,77827831000,23600,23600,23600,23600,0
20250403,184900,77827831000,23600,23600,23600,23600,0
20250403,184800,77827831000,23600,23600,23600,23600,0
20250403,184700,77827831000,23600,23600,23600,23600,0
20250403,184600,77827831000,23600,23600,23600,23600,0
20250403,184500,77827831000,23600,23600,23600,23600,0
20250403,184400,77827831000,23600,23600,23600,23600,0
20250403,184300,77827831000,23600,23600,23600,23600,0
20250403,184200,77827831000,23600,23600,23600,23600,0
20250403,184100,77827831000,23600,23600,23600,23600,0
20250403,184000,77827831000,23600,23600,23600,23600,0
20250403,183900,77827831000,23600,23600,23600,23600,0
20250403,183800,77827831000,23600,23600,23600,23600,0
20250403,183700,77827831000,23600,23600,23600,23600,0
20250403,183600,77827831000,23600,23600,23600,23600,0
20250403,183500,77827831000,23600,23600,23600,23600,0
20250403,183400,77827831000,23600,23600,23600,23600,0
20250403,183300,77827831000,23600,23600,23600,23600,0
20250403,183200,77827831000,23600,23600,23600,23600,0
20250403,183100,77827831000,23600,23600,23600,23600,0
20250403,183000,77827831000,23600,23600,23600,23600,115862
20250403,182900,77827831000,23600,23600,23600,23600,0
20250403,182800,77827831000,23600,23600,23600,23600,0
20250403,182700,77827831000,23600,23600,23600,23600,0
20250403,182600,77827831000,23600,23600,23600,23600,0
20250403,182500,77827831000,23600,23600,23600,23600,0
20250403,182400,77827831000,23600,23600,23600,23600,0
20250403,182300,77827831000,23600,23600,23600,23600,0
20250403,182200,77827831000,23600,23600,23600,23600,0
20250403,182100,77827831000,23600,23600,23600,23600,0
20250403,182000,77827831000,23600,23600,23600,23600,0
20250403,181900,77827831000,23600,23600,23600,23600,0
20250403,181800,77827831000,23600,23600,23600,23600,0
20250403,181700,77827831000,23600,23600,23600,23600,0
20250403,181600,77827831000,23600,23600,23600,23600,0
20250403,181500,77827831000,23600,23600,23600,23600,0
20250403,181400,77827831000,23600,23600,23600,23600,0
20250403,181300,77827831000,23600,23600,23600,23600,0
20250403,181200,77827831000,23600,23600,23600,23600,0
20250403,181100,77827831000,23600,23600,23600,23600,0
20250403,181000,77827831000,23600,23600,23600,23600,0
20250403,180900,77827831000,23600,23600,23600,23600,0
20250403,180800,77827831000,23600,23600,23600,23600,0
20250403,180700,77827831000,23600,23600,23600,23600,0
20250403,180600,77827831000,23600,23600,23600,23600,0
20250403,180500,77827831000,23600,23600,23600,23600,0
20250403,180400,77827831000,23600,23600,23600,23600,0
20250403,180300,77827831000,23600,23600,23600,23600,0
20250403,180200,77827831000,23600,23600,23600,23600,0
20250403,180100,77827831000,23600,23600,23600,23600,0
20250403,180000,77827831000,23600,23600,23600,23600,115862
20250403,175900,77827831000,23600,23600,23600,23600,0
20250403,175800,77827831000,23600,23600,23600,23600,0
20250403,175700,77827831000,23600,23600,23600,23600,0
20250403,175600,77827831000,23600,23600,23600,23600,0
20250403,175500,77827831000,23600,23600,23600,23600,0
20250403,175400,77827831000,23600,23600,23600,23600,0
20250403,175300,77827831000,23600,23600,23600,23600,0
20250403,175200,77827831000,23600,23600,23600,23600,0
20250403,175100,77827831000,23600,23600,23600,23600,0
20250403,175000,77827831000,23600,23600,23600,23600,0
20250403,174900,77827831000,23600,23600,23600,23600,0
20250403,174800,77827831000,23600,23600,23600,23600,0
20250403,174700,77827831000,23600,23600,23600,23600,0
20250403,174600,77827831000,23600,23600,23600,23600,0
20250403,174500,77827831000,23600,23600,23600,23600,0
20250403,174400,77827831000,23600,23600,23600,23600,0
20250403,174300,77827831000,23600,23600,23600,23600,0
20250403,174200,77827831000,23600,23600,23600,23600,0
20250403,174100,77827831000,23600,23600,23600,23600,0
20250403,174000,77827831000,23600,23600,23600,23600,0
20250403,173900,77827831000,23600,23600,23600,23600,0
20250403,173800,77827831000,23600,23600,23600,23600,0
20250403,173700,77827831000,23600,23600,23600,23600,0
20250403,173600,77827831000,23600,23600,23600,23600,0
20250403,173500,77827831000,23600,23600,23600,23600,0
20250403,173400,77827831000,23600,23600,23600,23600,0
20250403,173300,77827831000,23600,23600,23600,23600,0
20250403,173200,77827831000,23600,23600,23600,23600,0
20250403,173100,77827831000,23600,23600,23600,23600,0
20250403,173000,77827831000,23600,23600,23600,23600,115862
20250403,172900,77827831000,23600,23600,23600,23600,0
20250403,172800,77827831000,23600,23600,23600,23600,0
20250403,172700,77827831000,23600,23600,23600,23600,0
20250403,172600,77827831000,23600,23600,23600,23600,0
20250403,172500,77827831000,23600,23600,23600,23600,0
20250403,172400,77827831000,23600,23600,23600,23600,0
20250403,172300,77827831000,23600,23600,23600,23600,0
20250403,172200,77827831000,23600,23600,23600,23600,0
20250403,172100,77827831000,23600,23600,23600,23600,0
20250403,172000,77827831000,23600,23600,23600,23600,0
20250403,171900,77827831000,23600,23600,23600,23600,0
20250403,171800,77827831000,23600,23600,23600,23600,0
20250403,171700,77827831000,23600,23600,23600,23600,0
20250403,171600,77827831000,23600,23600,23600,23600,0
20250403,171500,77827831000,23600,23600,23600,23600,0
20250403,171400,77827831000,23600,23600,23600,23600,0
20250403,171300,77827831000,23600,23600,23600,23600,0
20250403,171200,77827831000,23600,23600,23600,23600,0
20250403,171100,77827831000,23600,23600,23600,23600,0
20250403,171000,77827831000,23600,23600,23600,23600,0
20250403,170900,77827831000,23600,23600,23600,23600,0
20250403,170800,77827831000,23600,23600,23600,23600,0
20250403,170700,77827831000,23600,23600,23600,23600,0
20250403,170600,77827831000,23600,23600,23600,23600,0
20250403,170500,77827831000,23600,23600,23600,23600,0
20250403,170400,77827831000,23600,23600,23600,23600,0
20250403,170300,77827831000,23600,23600,23600,23600,0
20250403,170200,77827831000,23600,23600,23600,23600,0
20250403,170100,77827831000,23600,23600,23600,23600,0
20250403,170000,77827831000,23600,23600,23600,23600,115862
20250403,165900,77827831000,23600,23600,23600,23600,0
20250403,165800,77827831000,23600,23600,23600,23600,0
20250403,165700,77827831000,23600,23600,23600,23600,0
20250403,165600,77827831000,23600,23600,23600,23600,0
20250403,165500,77827831000,23600,23600,23600,23600,0
20250403,165400,77827831000,23600,23600,23600,23600,0
20250403,165300,77827831000,23600,23600,23600,23600,0
20250403,165200,77827831000,23600,23600,23600,23600,0
20250403,165100,77827831000,23600,23600,23600,23600,0
20250403,165000,77827831000,23600,23600,23600,23600,0
20250403,164900,77827831000,23600,23600,23600,23600,0
20250403,164800,77827831000,23600,23600,23600,23600,0
20250403,164700,77827831000,23600,23600,23600,23600,0
20250403,164600,77827831000,23600,23600,23600,23600,0
20250403,164500,77827831000,23600,23600,23600,23600,0
20250403,164400,77827831000,23600,23600,23600,23600,0
20250403,164300,77827831000,23600,23600,23600,23600,0
20250403,164200,77827831000,23600,23600,23600,23600,0
20250403,164100,77827831000,23600,23600,23600,23600,0
20250403,164000,77827831000,23600,23600,23600,23600,0
20250403,163900,77827831000,23600,23600,23600,23600,0
20250403,163800,77827831000,23600,23600,23600,23600,0
20250403,163700,77827831000,23600,23600,23600,23600,0
20250403,163600,77827831000,23600,23600,23600,23600,0
20250403,163500,77827831000,23600,23600,23600,23600,0
20250403,163400,77827831000,23600,23600,23600,23600,0
20250403,163300,77827831000,23600,23600,23600,23600,0
20250403,163200,77827831000,23600,23600,23600,23600,0
20250403,163100,77827831000,23600,23600,23600,23600,0
20250403,163000,77827831000,23600,23600,23600,23600,115862
20250403,162900,77827831000,23600,23600,23600,23600,0
20250403,162800,77827831000,23600,23600,23600,23600,0
20250403,162700,77827831000,23600,23600,23600,23600,0
20250403,162600,77827831000,23600,23600,23600,23600,0
20250403,162500,77827831000,23600,23600,23600,23600,0
20250403,162400,77827831000,23600,23600,23600,23600,0
20250403,162300,77827831000,23600,23600,23600,23600,0
20250403,162200,77827831000,23600,23600,23600,23600,0
20250403,162100,77827831000,23600,23600,23600,23600,0
20250403,162000,77827831000,23600,23600,23600,23600,0
20250403,161900,77827831000,23600,23600,23600,23600,0
20250403,161800,77827831000,23600,23600,23600,23600,0
20250403,161700,77827831000,23600,23600,23600,23600,0
20250403,161600,77827831000,23600,23600,23600,23600,0
20250403,161500,77827831000,23600,23600,23600,23600,0
20250403,161400,77827831000,23600,23600,23600,23600,0
20250403,161300,77827831000,23600,23600,23600,23600,0
20250403,161200,77827831000,23600,23600,23600,23600,0
20250403,161100,77827831000,23600,23600,23600,23600,0
20250403,161000,77827831000,23600,23600,23600,23600,0
20250403,160900,77827831000,23600,23600,23600,23600,0
20250403,160800,77827831000,23600,23600,23600,23600,0
20250403,160700,77827831000,23600,23600,23600,23600,0
20250403,160600,77827831000,23600,23600,23600,23600,0
20250403,160500,77827831000,23600,23600,23600,23600,0
20250403,160400,77827831000,23600,23600,23600,23600,0
20250403,160300,77827831000,23600,23600,23600,23600,0
20250403,160200,77827831000,23600,23600,23600,23600,0
20250403,160100,77827831000,23600,23600,23600,23600,0
20250403,160000,77827831000,23600,23600,23600,23600,115862
20250403,155900,77827831000,23600,23600,23600,23600,0
20250403,155800,77827831000,23600,23600,23600,23600,0
20250403,155700,77827831000,23600,23600,23600,23600,0
20250403,155600,77827831000,23600,23600,23600,23600,0
20250403,155500,77827831000,23600,23600,23600,23600,0
20250403,155400,77827831000,23600,23600,23600,23600,0
20250403,155300,77827831000,23600,23600,23600,23600,0
20250403,155200,77827831000,23600,23600,23600,23600,0
20250403,155100,77827831000,23600,23600,23600,23600,0
20250403,155000,77827831000,23600,23600,23600,23600,0
20250403,154900,77827831000,23600,23600,23600,23600,0
20250403,154800,77827831000,23600,23600,23600,23600,0
20250403,154700,77827831000,23600,23600,23600,23600,0
20250403,154600,77827831000,23600,23600,23600,23600,0
20250403,154500,77827831000,23600,23600,23600,23600,0
20250403,154400,77827831000,23600,23600,23600,23600,0
20250403,154300,77827831000,23600,23600,23600,23600,0
20250403,154200,77827831000,23600,23600,23600,23600,0
20250403,154100,77827831000,23600,23600,23600,23600,0
20250403,154000,77827831000,23600,23600,23600,23600,0
20250403,153900,77827831000,23600,23600,23600,23600,0
20250403,153800,77827831000,23600,23600,23600,23600,0
20250403,153700,77827831000,23600,23600,23600,23600,0
20250403,153600,77827831000,23600,23600,23600,23600,0
20250403,153500,77827831000,23600,23600,23600,23600,0
20250403,153400,77827831000,23600,23600,23600,23600,0
20250403,153300,77827831000,23600,23600,23600,23600,0
20250403,153200,77827831000,23600,23600,23600,23600,0
20250403,153100,77827831000,23600,23600,23600,23600,0
20250403,153000,77827831000,23600,23600,23600,23600,231724
20250403,152900,75093487800,23500,23500,23500,23500,0
20250403,152800,75093487800,23500,23500,23500,23500,0
20250403,152700,75093487800,23500,23500,23500,23500,0
20250403,152600,75093487800,23500,23500,23500,23500,0
20250403,152500,75093487800,23500,23500,23500,23500,0
20250403,152400,75093487800,23500,23500,23500,23500,0
20250403,152300,75093487800,23500,23500,23500,23500,0
20250403,152200,75093487800,23500,23500,23500,23500,0
20250403,152100,75093487800,23500,23500,23500,23500,0
20250403,152000,75093487800,23500,23500,23500,23500,0
20250403,151900,75093487800,23500,23500,23550,23450,14471
20250403,151800,74753465450,23500,23500,23550,23450,24853
20250403,151700,74169783200,23500,23550,23550,23450,11934
20250403,151600,73889476550,23500,23550,23550,23450,5222
20250403,151500,73766752350,23550,23450,23550,23450,13948
20250403,151400,73439033900,23450,23450,23500,23400,13276
20250403,151300,73127724400,23450,23500,23500,23450,8572
20250403,151200,72926681800,23500,23450,23500,23400,11413
20250403,151100,72658999200,23500,23550,23550,23450,11623
20250403,151000,72386034050,23500,23500,23550,23450,18362
20250403,150900,71954696950,23500,23500,23500,23450,16058
20250403,150800,71577627450,23450,23500,23500,23450,16426
20250403,150700,71192326450,23450,23500,23500,23450,8722
20250403,150600,70987654300,23500,23500,23550,23450,17709
20250403,150500,70571819300,23450,23500,23500,23450,7273
20250403,150400,70401205100,23500,23550,23550,23450,14879
20250403,150300,70051692600,23550,23500,23550,23450,9646
20250403,150200,69825006850,23550,23500,23550,23500,6609
20250403,150100,69669638250,23550,23500,23550,23500,42560
20250403,150000,68669388000,23550,23500,23600,23500,14016
20250403,145900,68339565700,23500,23550,23600,23500,13097
20250403,145800,68031210350,23550,23600,23600,23550,9126
20250403,145700,67816259200,23600,23650,23650,23550,14238
20250403,145600,67480431550,23600,23600,23650,23600,2555
20250403,145500,67420106400,23650,23600,23650,23600,2921
20250403,145400,67351163300,23650,23650,23650,23600,1997
20250403,145300,67304013100,23650,23550,23650,23550,2745
20250403,145200,67239240500,23550,23600,23650,23550,12382
20250403,145100,66947244675,23600,23600,23700,23550,23934
20250403,145000,66382272625,23600,23550,23700,23550,16641
20250403,144900,65989415725,23550,23600,23650,23550,16161
20250403,144800,65608142025,23600,23650,23700,23600,7645
20250403,144700,65427468275,23700,23700,23700,23650,2021
20250403,144600,65379662125,23650,23650,23700,23650,2892
20250403,144500,65311250125,23650,23650,23750,23600,18775
20250403,144400,64867185825,23600,23650,23650,23600,14128
20250403,144300,64533745025,23600,23650,23700,23600,16172
20250403,144200,64151201575,23650,23650,23700,23600,17613
20250403,144100,63734456275,23700,23700,23750,23650,11610
20250403,144000,63459320025,23700,23750,23750,23700,11044
20250403,143900,63197471575,23750,23750,23750,23700,785
20250403,143800,63178853800,23700,23700,23750,23700,12063
20250403,143700,62892518300,23700,23550,23750,23550,13034
20250403,143600,62583610350,23600,23550,23700,23550,17127
20250403,143500,62179153000,23550,23600,23600,23550,12272
20250403,143400,61889862000,23550,23550,23600,23500,19026
20250403,143300,61441612350,23550,23650,23650,23550,15555
20250403,143200,61074686425,23600,23550,23650,23550,13562
20250403,143100,60754746125,23550,23600,23650,23550,13517
20250403,143000,60435970075,23600,23600,23650,23550,8058
20250403,142900,60245799125,23550,23625,23650,23550,12049
20250403,142800,59961492800,23600,23650,23650,23550,5075
20250403,142700,59841737650,23600,23550,23650,23550,17089
20250403,142600,59438348250,23550,23600,23600,23550,4260
20250403,142500,59337987650,23550,23600,23600,23550,3114
20250403,142400,59264633400,23600,23600,23650,23550,3953
20250403,142300,59171457450,23600,23650,23650,23600,2983
20250403,142200,59101037550,23600,23650,23650,23550,9692
20250403,142100,58872279150,23600,23600,23650,23600,9443
20250403,142000,58649397400,23650,23650,23650,23600,5002
20250403,141900,58531223450,23600,23600,23650,23600,3837
20250403,141800,58440654500,23600,23600,23650,23600,2483
20250403,141700,58382050100,23650,23650,23700,23600,6524
20250403,141600,58227772700,23600,23650,23650,23600,789
20250403,141500,58209139325,23650,23600,23650,23600,1283
20250403,141400,58178832000,23650,23650,23650,23550,8789
20250403,141300,57971563200,23600,23600,23650,23600,7678
20250403,141200,57790344400,23600,23650,23700,23600,9171
20250403,141100,57573638850,23650,23600,23700,23550,25107
20250403,141000,56980310800,23600,23600,23650,23600,5806
20250403,140900,56843259700,23650,23600,23650,23550,12785
20250403,140800,56541658850,23550,23550,23600,23550,5123
20250403,140700,56420986350,23550,23550,23600,23550,5564
20250403,140600,56289933100,23550,23550,23600,23550,6349
20250403,140500,56140337950,23550,23550,23600,23500,8940
20250403,140400,55929572250,23600,23600,23600,23500,9161
20250403,140300,55713828400,23550,23550,23600,23550,7178
20250403,140200,55544719250,23550,23600,23600,23550,3607
20250403,140100,55459771400,23550,23650,23650,23550,4595
20250403,140000,55351524600,23600,23550,23650,23550,9262
20250403,135900,55133060600,23550,23600,23650,23550,3879
20250403,135800,55041610500,23600,23600,23650,23600,5238
20250403,135700,54917985950,23600,23650,23650,23600,3377
20250403,135600,54838264650,23600,23600,23650,23600,3511
20250403,135500,54755390875,23600,23600,23650,23600,5348
20250403,135400,54628996775,23650,23550,23650,23550,16237
20250403,135300,54246073575,23550,23650,23650,23500,10883
20250403,135200,53989708025,23600,23550,23650,23500,14397
20250403,135100,53650472125,23600,23500,23650,23500,16309
20250403,135000,53266212700,23500,23450,23550,23450,40723
20250403,134900,52310560900,23450,23550,23600,23450,30496
20250403,134800,51593775250,23550,23600,23600,23550,13891
20250403,134700,51266624700,23550,23550,23600,23550,1026
20250403,134600,51242451150,23550,23600,23600,23550,1842
20250403,134500,51199060500,23600,23550,23600,23550,826
20250403,134400,51179588650,23550,23550,23650,23550,7934
20250403,134300,50992416950,23600,23600,23600,23550,1304
20250403,134200,50961668225,23600,23600,23600,23550,4098
20250403,134100,50865024225,23550,23600,23600,23550,4614
20250403,134000,50756335250,23600,23600,23650,23600,2366
20250403,133900,50700490225,23600,23600,23625,23600,2495
20250403,133800,50641607225,23600,23625,23650,23600,839
20250403,133700,50621797575,23650,23600,23650,23600,1671
20250403,133600,50582353800,23600,23650,23650,23600,3646
20250403,133500,50496248575,23650,23600,23650,23600,1296
20250403,133400,50465654525,23650,23600,23700,23600,11966
20250403,133300,50182660175,23550,23550,23600,23550,1543
20250403,133200,50146302475,23600,23600,23600,23550,1026
20250403,133100,50122099675,23600,23600,23600,23550,1305
20250403,133000,50091319175,23550,23600,23600,23550,1398
20250403,132900,50058381775,23600,23600,23650,23550,11494
20250403,132800,49787262350,23600,23550,23600,23525,9262
20250403,132700,49569136175,23550,23550,23600,23550,4341
20250403,132600,49466898950,23600,23600,23600,23550,5367
20250403,132500,49340420500,23550,23550,23600,23550,1892
20250403,132400,49295832950,23550,23550,23600,23550,845
20250403,132300,49275906450,23550,23600,23650,23550,3072
20250403,132200,49203429600,23650,23650,23700,23600,19967
20250403,132100,48731820800,23650,23600,23650,23600,1761
20250403,132000,48690232750,23650,23650,23650,23600,1313
20250403,131900,48659221700,23600,23650,23650,23600,1959
20250403,131800,48612958650,23600,23650,23700,23600,1735
20250403,131700,48571944700,23650,23600,23650,23550,10163
20250403,131600,48331933950,23600,23600,23600,23550,1349
20250403,131500,48300132900,23600,23550,23600,23550,1365
20250403,131400,48267966900,23550,23550,23600,23550,2476
20250403,131300,48209648650,23550,23550,23600,23550,3465
20250403,131200,48128032950,23600,23600,23600,23550,2255
20250403,131100,48074916950,23600,23550,23600,23550,4223
20250403,131000,47975287750,23550,23600,23600,23550,6373
20250403,130900,47825162900,23600,23550,23600,23500,5415
20250403,130800,47697585000,23550,23600,23600,23500,24374
20250403,130700,47123588900,23600,23600,23600,23550,2554
20250403,130600,47063397650,23600,23600,23600,23550,642
20250403,130500,47048270250,23600,23600,23600,23550,2550
20250403,130400,46988196050,23600,23550,23600,23550,5746
20250403,130300,46852798400,23550,23575,23600,23500,22516
20250403,130200,46322574425,23575,23550,23600,23550,2745
20250403,130100,46257927300,23550,23600,23600,23550,794
20250403,130000,46239212200,23600,23600,23600,23550,2899
20250403,125900,46170928850,23550,23600,23650,23550,8262
20250403,125800,45976007000,23600,23650,23650,23550,2604
20250403,125700,45914557250,23650,23600,23650,23600,1724
20250403,125600,45873852600,23600,23600,23650,23600,2581
20250403,125500,45812937200,23600,23600,23600,23550,6027
20250403,125400,45670804050,23600,23550,23600,23550,10012
20250403,125300,45434734625,23600,23600,23600,23550,1987
20250403,125200,45387914675,23600,23600,23650,23550,7011
20250403,125100,45222469475,23650,23650,23650,23600,2235
20250403,125000,45169706125,23650,23650,23650,23600,742
20250403,124900,45152187550,23600,23625,23650,23600,3245
20250403,124800,45075460700,23600,23650,23650,23600,810
20250403,124700,45056339875,23600,23650,23650,23600,662
20250403,124600,45040704025,23600,23650,23650,23600,1630
20250403,124500,45002230025,23650,23550,23650,23550,10215
20250403,124400,44761397375,23600,23600,23600,23550,2817
20250403,124300,44694953000,23600,23650,23700,23600,7691
20250403,124200,44513283850,23650,23650,23700,23650,348
20250403,124100,44505049500,23700,23700,23700,23650,1079
20250403,124000,44479513100,23700,23750,23750,23650,1855
20250403,123900,44435562200,23750,23750,23750,23700,1021
20250403,123800,44411352000,23700,23700,23750,23700,2597
20250403,123700,44349789850,23650,23650,23750,23600,23335
20250403,123600,43796514450,23600,23650,23650,23600,871
20250403,123500,43775941100,23600,23675,23700,23600,2050
20250403,123400,43727516475,23700,23725,23750,23650,1869
20250403,123300,43683227625,23750,23600,23750,23600,7562
20250403,123200,43504179525,23600,23650,23650,23600,1490
20250403,123100,43469000225,23650,23600,23650,23550,5441
20250403,123000,43340562525,23600,23600,23650,23550,2950
20250403,122900,43270941675,23600,23650,23650,23600,1835
20250403,122800,43227623125,23650,23550,23650,23550,7849
20250403,122700,43042336575,23550,23600,23600,23550,929
20250403,122600,43020448850,23550,23600,23600,23550,3540
20250403,122500,42936918850,23600,23650,23650,23600,5312
20250403,122400,42811548950,23600,23650,23650,23600,557
20250403,122300,42798386150,23650,23600,23650,23600,840
20250403,122200,42778554900,23600,23600,23650,23600,3627
20250403,122100,42692795675,23600,23600,23650,23600,1225
20250403,122000,42663870575,23650,23600,23650,23600,6790
20250403,121900,42503566125,23600,23600,23600,23550,1258
20250403,121800,42473888325,23600,23600,23600,23550,4538
20250403,121700,42366876225,23600,23700,23700,23550,12722
20250403,121600,42066504150,23700,23700,23700,23650,2942
20250403,121500,41996908750,23650,23700,23700,23650,2571
20250403,121400,41936073600,23650,23650,23700,23650,2725
20250403,121300,41871594725,23700,23700,23700,23650,1351
20250403,121200,41839589125,23700,23675,23700,23650,2363
20250403,121100,41783670550,23675,23750,23750,23650,13552
20250403,121000,41462482950,23700,23750,23750,23700,5465
20250403,120900,41332704050,23750,23750,23750,23700,1525
20250403,120800,41296518050,23700,23750,23750,23700,2814
20250403,120700,41229707800,23700,23750,23750,23700,1001
20250403,120600,41205962250,23750,23750,23750,23700,1006
20250403,120500,41182094250,23750,23800,23800,23700,3906
20250403,120400,41089371225,23800,23750,23800,23750,1163
20250403,120300,41061736175,23800,23800,23800,23750,1560
20250403,120200,41024680425,23750,23725,23800,23700,3751
20250403,120100,40935599350,23750,23750,23750,23700,2163
20250403,120000,40884263175,23750,23700,23750,23650,6817
20250403,115900,40722755425,23700,23600,23750,23600,9691
20250403,115800,40493476400,23650,23650,23650,23600,1861
20250403,115700,40449541950,23650,23700,23700,23600,5121
20250403,115600,40328441750,23700,23750,23750,23700,6732
20250403,115500,40168887850,23750,23750,23750,23700,2022
20250403,115400,40120908300,23750,23800,23800,23700,8382
20250403,115300,39921829000,23750,23750,23800,23750,3383
20250403,115200,39841383850,23800,23800,23850,23750,7292
20250403,115100,39667827100,23800,23800,23850,23750,16708
20250403,115000,39270221025,23750,23750,23800,23750,2409
20250403,114900,39212993150,23750,23850,23850,23700,6411
20250403,114800,39060450975,23850,23900,23900,23800,33119
20250403,114700,38270334400,23900,23800,23950,23750,122111
20250403,114600,35355571275,23800,23700,23800,23650,41183
20250403,114500,34378043575,23700,23550,23700,23500,47250
20250403,114400,33262268875,23500,23550,23550,23500,2116
20250403,114300,33212533425,23550,23550,23550,23500,3271
20250403,114200,33135595375,23500,23550,23550,23500,530
20250403,114100,33123132875,23550,23500,23550,23500,19707
20250403,114000,32659891225,23500,23550,23550,23500,6960
20250403,113900,32496317475,23550,23550,23550,23500,1596
20250403,113800,32458788025,23500,23550,23550,23500,22915
20250403,113700,31920178575,23550,23500,23550,23500,1833
20250403,113600,31877054875,23550,23500,23550,23500,1563
20250403,113500,31840309325,23500,23550,23550,23500,700
20250403,113400,31823841000,23500,23550,23550,23500,2364
20250403,113300,31768282850,23550,23500,23550,23450,6141
20250403,113200,31623925450,23500,23450,23500,23450,1559
20250403,113100,31587345850,23450,23450,23500,23450,4064
20250403,113000,31491853650,23450,23550,23550,23450,9225
20250403,112900,31275102650,23550,23500,23550,23500,1518
20250403,112800,31239409250,23500,23550,23550,23500,1326
20250403,112700,31208215050,23550,23450,23550,23450,18909
20250403,112600,30763875700,23450,23500,23500,23450,684
20250403,112500,30747824750,23500,23500,23500,23450,2159
20250403,112400,30697157250,23450,23450,23500,23450,790
20250403,112300,30678626000,23500,23500,23500,23450,1899
20250403,112200,30634079800,23500,23450,23500,23450,2097
20250403,112100,30584890950,23500,23450,23500,23450,2835
20250403,112000,30518392950,23450,23500,23500,23450,4529
20250403,111900,30412167850,23450,23450,23500,23450,1014
20250403,111800,30388385600,23450,23500,23500,23450,4179
20250403,111700,30290363375,23500,23500,23500,23450,672
20250403,111600,30274592375,23500,23500,23500,23450,1219
20250403,111500,30245985725,23450,23450,23500,23450,1066
20250403,111400,30220980425,23450,23500,23500,23450,1944
20250403,111300,30175372425,23450,23500,23500,23450,2364
20250403,111200,30119928175,23450,23500,23500,23450,626
20250403,111100,30105233675,23500,23500,23500,23450,931
20250403,111000,30083395625,23450,23500,23500,23450,1888
20250403,110900,30039047125,23500,23475,23500,23450,1976
20250403,110800,29992700175,23450,23525,23550,23450,3416
20250403,110700,29912472900,23500,23500,23550,23500,3369
20250403,110600,29833296225,23525,23500,23550,23500,11190
20250403,110500,29570167675,23500,23550,23550,23500,3969
20250403,110400,29476728650,23550,23500,23550,23450,11614
20250403,110300,29203775825,23450,23500,23500,23450,3039
20250403,110200,29132377225,23450,23450,23500,23450,1644
20250403,110100,29093790325,23450,23500,23500,23450,864
20250403,110000,29073516850,23450,23450,23500,23400,8896
20250403,105900,28864930625,23450,23450,23450,23400,3519
20250403,105800,28782475975,23450,23450,23450,23400,1231
20250403,105700,28753646675,23400,23450,23450,23400,1578
20250403,105600,28716717525,23450,23400,23450,23400,1375
20250403,105500,28684526525,23450,23450,23450,23400,3594
20250403,105400,28600370375,23400,23450,23450,23400,1960
20250403,105300,28554436025,23450,23400,23450,23400,2502
20250403,105200,28495880375,23400,23450,23450,23400,1739
20250403,105100,28455168925,23450,23450,23450,23400,475
20250403,105000,28444046675,23400,23350,23450,23350,7696
20250403,104900,28263905425,23400,23400,23400,23350,7398
20250403,104800,28091045475,23350,23400,23400,23350,1057
20250403,104700,28066345775,23400,23350,23400,23300,15826
20250403,104600,27696444825,23300,23325,23350,23300,1872
20250403,104500,27652801000,23350,23350,23350,23300,1809
20250403,104400,27610618000,23350,23300,23350,23300,1789
20250403,104300,27568869525,23350,23350,23400,23300,1845
20250403,104200,27525819425,23350,23200,23400,23200,12010
20250403,104100,27246141600,23250,23250,23250,23200,31927
20250403,104000,26505413825,23200,23200,23250,23200,1964
20250403,103900,26459830975,23250,23250,23250,23200,3094
20250403,103800,26387908975,23200,23250,23250,23200,4527
20250403,103700,26282819800,23200,23250,23250,23200,1241
20250403,103600,26253995400,23200,23250,23250,23200,2405
20250403,103500,26198132550,23250,23250,23250,23200,2086
20250403,103400,26149684525,23200,23250,23250,23200,1783
20250403,103300,26108271075,23250,23250,23250,23200,2244
20250403,103200,26056129475,23250,23250,23250,23200,3786
20250403,103100,25968265800,23200,23250,23250,23200,2777
20250403,103000,25903792050,23200,23300,23300,23200,21707
20250403,102900,25399367175,23300,23300,23300,23250,6163
20250403,102800,25256051825,23300,23350,23350,23250,10215
20250403,102700,25018018800,23350,23350,23350,23300,6273
20250403,102600,24871726450,23350,23350,23350,23300,3231
20250403,102500,24796313125,23300,23300,23350,23300,3784
20250403,102400,24708030525,23350,23350,23350,23300,5292
20250403,102300,24584496075,23350,23350,23350,23300,3384
20250403,102200,24505627875,23350,23300,23400,23250,42843
20250403,102100,23505117525,23300,23350,23350,23300,9635
20250403,102000,23280282475,23350,23300,23400,23300,3011
20250403,101900,23210027525,23350,23400,23400,23300,3223
20250403,101800,23134786425,23350,23350,23400,23300,5164
20250403,101700,23014267125,23350,23325,23350,23300,5203
20250403,101600,22892947200,23350,23400,23400,23300,4806
20250403,101500,22780760400,23400,23400,23400,23350,3361
20250403,101400,22702238450,23400,23450,23450,23300,22024
20250403,101300,22187545900,23450,23400,23450,23400,7281
20250403,101200,22016999050,23400,23350,23450,23350,5558
20250403,101100,21886939000,23400,23350,23400,23350,9907
20250403,101000,21655494750,23300,23350,23350,23300,8252
20250403,100900,21463008525,23350,23400,23400,23300,6396
20250403,100800,21313653225,23400,23400,23400,23350,1531
20250403,100700,21277893750,23400,23250,23400,23250,16049
20250403,100600,20903845450,23300,23250,23300,23250,2586
20250403,100500,20843688200,23300,23275,23300,23250,3228
20250403,100400,20768590625,23300,23275,23300,23250,3340
20250403,100300,20690881375,23300,23250,23300,23250,3718
20250403,100200,20604321650,23300,23250,23300,23250,2566
20250403,100100,20544633750,23300,23250,23300,23250,2080
20250403,100000,20496254875,23300,23250,23300,23250,3334
20250403,095900,20418679500,23250,23350,23350,23250,11679
20250403,095800,20146586900,23300,23350,23350,23300,3878
20250403,095700,20056189025,23300,23350,23350,23300,2421
20250403,095600,19999740600,23300,23350,23350,23300,5030
20250403,095500,19882497100,23300,23400,23400,23250,11552
20250403,095400,19613010800,23400,23425,23450,23350,7372
20250403,095300,19440667150,23425,23325,23450,23300,17942
20250403,095200,19021087625,23350,23350,23350,23275,5122
20250403,095100,18901726175,23350,23250,23350,23250,9328
20250403,095000,18684416825,23250,23350,23350,23250,15947
20250403,094900,18313040975,23300,23350,23350,23300,1997
20250403,094800,18266491600,23350,23350,23350,23300,1925
20250403,094700,18221612150,23350,23350,23400,23300,9444
20250403,094600,18001129575,23325,23300,23350,23250,9093
20250403,094500,17789260150,23350,23300,23350,23250,14185
20250403,094400,17458764850,23300,23300,23300,23250,5426
20250403,094300,17332515175,23250,23300,23300,23250,10995
20250403,094200,17076836650,23250,23300,23300,23250,5370
20250403,094100,16951844350,23250,23250,23300,23250,9326
20250403,094000,16734869125,23250,23250,23300,23200,6529
20250403,093900,16583065875,23250,23250,23300,23200,15727
20250403,093800,16217395725,23250,23300,23300,23250,4687
20250403,093700,16108392525,23300,23300,23300,23250,2083
20250403,093600,16059915925,23300,23300,23300,23250,4687
20250403,093500,15950896650,23250,23300,23300,23250,5759
20250403,093400,15816783650,23300,23300,23325,23250,15423
20250403,093300,15457546375,23300,23325,23325,23300,3036
20250403,093200,15386775675,23325,23300,23350,23300,3711
20250403,093100,15300267950,23350,23400,23400,23250,46427
20250403,093000,14217335800,23400,23400,23400,23350,7836
20250403,092900,14034282800,23400,23450,23450,23350,20939
20250403,092800,13544370375,23450,23400,23450,23400,1685
20250403,092700,13504914400,23450,23500,23500,23400,20922
20250403,092600,13014380275,23450,23475,23500,23450,3031
20250403,092500,12943200175,23475,23500,23550,23475,11357
20250403,092400,12676285575,23500,23500,23550,23500,7240
20250403,092300,12506129000,23500,23500,23550,23450,10015
20250403,092200,12270841125,23500,23550,23550,23450,21703
20250403,092100,11760881700,23550,23550,23550,23500,2052
20250403,092000,11712609700,23500,23500,23550,23500,2760
20250403,091900,11647709550,23500,23550,23550,23500,3555
20250403,091800,11564020750,23550,23550,23600,23450,19131
20250403,091700,11114323600,23550,23500,23550,23450,18848
20250403,091600,10671068750,23450,23450,23500,23450,11999
20250403,091500,10389679175,23400,23500,23500,23400,24994
20250403,091400,9803752875,23500,23450,23500,23450,7038
20250403,091300,9638528050,23450,23500,23500,23450,13328
20250403,091200,9325938650,23500,23450,23500,23400,8258
20250403,091100,9132119475,23450,23400,23450,23400,16220
20250403,091000,8752220725,23400,23400,23400,23350,8564
20250403,090900,8551945875,23400,23400,23400,23350,4861
20250403,090800,8438239875,23350,23300,23400,23300,24573
20250403,090700,7864346075,23350,23400,23400,23300,19392
20250403,090600,7411413625,23400,23400,23400,23300,28233
20250403,090500,6752369125,23400,23300,23400,23300,34485
20250403,090400,5947412700,23325,23275,23350,23250,32684
20250403,090300,5185833575,23275,23300,23300,23200,37903
20250403,090200,4304054550,23300,23200,23300,23100,18157
20250403,090100,3882714750,23200,23100,23200,23050,59123
20250403,090000,2518060850,23050,23050,23100,23000,108304
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190000 77827831000 23600 23600 23600 23600 115862
3 20250403 185900 77827831000 23600 23600 23600 23600 0
4 20250403 185800 77827831000 23600 23600 23600 23600 0
5 20250403 185700 77827831000 23600 23600 23600 23600 0
6 20250403 185600 77827831000 23600 23600 23600 23600 0
7 20250403 185500 77827831000 23600 23600 23600 23600 0
8 20250403 185400 77827831000 23600 23600 23600 23600 0
9 20250403 185300 77827831000 23600 23600 23600 23600 0
10 20250403 185200 77827831000 23600 23600 23600 23600 0
11 20250403 185100 77827831000 23600 23600 23600 23600 0
12 20250403 185000 77827831000 23600 23600 23600 23600 0
13 20250403 184900 77827831000 23600 23600 23600 23600 0
14 20250403 184800 77827831000 23600 23600 23600 23600 0
15 20250403 184700 77827831000 23600 23600 23600 23600 0
16 20250403 184600 77827831000 23600 23600 23600 23600 0
17 20250403 184500 77827831000 23600 23600 23600 23600 0
18 20250403 184400 77827831000 23600 23600 23600 23600 0
19 20250403 184300 77827831000 23600 23600 23600 23600 0
20 20250403 184200 77827831000 23600 23600 23600 23600 0
21 20250403 184100 77827831000 23600 23600 23600 23600 0
22 20250403 184000 77827831000 23600 23600 23600 23600 0
23 20250403 183900 77827831000 23600 23600 23600 23600 0
24 20250403 183800 77827831000 23600 23600 23600 23600 0
25 20250403 183700 77827831000 23600 23600 23600 23600 0
26 20250403 183600 77827831000 23600 23600 23600 23600 0
27 20250403 183500 77827831000 23600 23600 23600 23600 0
28 20250403 183400 77827831000 23600 23600 23600 23600 0
29 20250403 183300 77827831000 23600 23600 23600 23600 0
30 20250403 183200 77827831000 23600 23600 23600 23600 0
31 20250403 183100 77827831000 23600 23600 23600 23600 0
32 20250403 183000 77827831000 23600 23600 23600 23600 115862
33 20250403 182900 77827831000 23600 23600 23600 23600 0
34 20250403 182800 77827831000 23600 23600 23600 23600 0
35 20250403 182700 77827831000 23600 23600 23600 23600 0
36 20250403 182600 77827831000 23600 23600 23600 23600 0
37 20250403 182500 77827831000 23600 23600 23600 23600 0
38 20250403 182400 77827831000 23600 23600 23600 23600 0
39 20250403 182300 77827831000 23600 23600 23600 23600 0
40 20250403 182200 77827831000 23600 23600 23600 23600 0
41 20250403 182100 77827831000 23600 23600 23600 23600 0
42 20250403 182000 77827831000 23600 23600 23600 23600 0
43 20250403 181900 77827831000 23600 23600 23600 23600 0
44 20250403 181800 77827831000 23600 23600 23600 23600 0
45 20250403 181700 77827831000 23600 23600 23600 23600 0
46 20250403 181600 77827831000 23600 23600 23600 23600 0
47 20250403 181500 77827831000 23600 23600 23600 23600 0
48 20250403 181400 77827831000 23600 23600 23600 23600 0
49 20250403 181300 77827831000 23600 23600 23600 23600 0
50 20250403 181200 77827831000 23600 23600 23600 23600 0
51 20250403 181100 77827831000 23600 23600 23600 23600 0
52 20250403 181000 77827831000 23600 23600 23600 23600 0
53 20250403 180900 77827831000 23600 23600 23600 23600 0
54 20250403 180800 77827831000 23600 23600 23600 23600 0
55 20250403 180700 77827831000 23600 23600 23600 23600 0
56 20250403 180600 77827831000 23600 23600 23600 23600 0
57 20250403 180500 77827831000 23600 23600 23600 23600 0
58 20250403 180400 77827831000 23600 23600 23600 23600 0
59 20250403 180300 77827831000 23600 23600 23600 23600 0
60 20250403 180200 77827831000 23600 23600 23600 23600 0
61 20250403 180100 77827831000 23600 23600 23600 23600 0
62 20250403 180000 77827831000 23600 23600 23600 23600 115862
63 20250403 175900 77827831000 23600 23600 23600 23600 0
64 20250403 175800 77827831000 23600 23600 23600 23600 0
65 20250403 175700 77827831000 23600 23600 23600 23600 0
66 20250403 175600 77827831000 23600 23600 23600 23600 0
67 20250403 175500 77827831000 23600 23600 23600 23600 0
68 20250403 175400 77827831000 23600 23600 23600 23600 0
69 20250403 175300 77827831000 23600 23600 23600 23600 0
70 20250403 175200 77827831000 23600 23600 23600 23600 0
71 20250403 175100 77827831000 23600 23600 23600 23600 0
72 20250403 175000 77827831000 23600 23600 23600 23600 0
73 20250403 174900 77827831000 23600 23600 23600 23600 0
74 20250403 174800 77827831000 23600 23600 23600 23600 0
75 20250403 174700 77827831000 23600 23600 23600 23600 0
76 20250403 174600 77827831000 23600 23600 23600 23600 0
77 20250403 174500 77827831000 23600 23600 23600 23600 0
78 20250403 174400 77827831000 23600 23600 23600 23600 0
79 20250403 174300 77827831000 23600 23600 23600 23600 0
80 20250403 174200 77827831000 23600 23600 23600 23600 0
81 20250403 174100 77827831000 23600 23600 23600 23600 0
82 20250403 174000 77827831000 23600 23600 23600 23600 0
83 20250403 173900 77827831000 23600 23600 23600 23600 0
84 20250403 173800 77827831000 23600 23600 23600 23600 0
85 20250403 173700 77827831000 23600 23600 23600 23600 0
86 20250403 173600 77827831000 23600 23600 23600 23600 0
87 20250403 173500 77827831000 23600 23600 23600 23600 0
88 20250403 173400 77827831000 23600 23600 23600 23600 0
89 20250403 173300 77827831000 23600 23600 23600 23600 0
90 20250403 173200 77827831000 23600 23600 23600 23600 0
91 20250403 173100 77827831000 23600 23600 23600 23600 0
92 20250403 173000 77827831000 23600 23600 23600 23600 115862
93 20250403 172900 77827831000 23600 23600 23600 23600 0
94 20250403 172800 77827831000 23600 23600 23600 23600 0
95 20250403 172700 77827831000 23600 23600 23600 23600 0
96 20250403 172600 77827831000 23600 23600 23600 23600 0
97 20250403 172500 77827831000 23600 23600 23600 23600 0
98 20250403 172400 77827831000 23600 23600 23600 23600 0
99 20250403 172300 77827831000 23600 23600 23600 23600 0
100 20250403 172200 77827831000 23600 23600 23600 23600 0
101 20250403 172100 77827831000 23600 23600 23600 23600 0
102 20250403 172000 77827831000 23600 23600 23600 23600 0
103 20250403 171900 77827831000 23600 23600 23600 23600 0
104 20250403 171800 77827831000 23600 23600 23600 23600 0
105 20250403 171700 77827831000 23600 23600 23600 23600 0
106 20250403 171600 77827831000 23600 23600 23600 23600 0
107 20250403 171500 77827831000 23600 23600 23600 23600 0
108 20250403 171400 77827831000 23600 23600 23600 23600 0
109 20250403 171300 77827831000 23600 23600 23600 23600 0
110 20250403 171200 77827831000 23600 23600 23600 23600 0
111 20250403 171100 77827831000 23600 23600 23600 23600 0
112 20250403 171000 77827831000 23600 23600 23600 23600 0
113 20250403 170900 77827831000 23600 23600 23600 23600 0
114 20250403 170800 77827831000 23600 23600 23600 23600 0
115 20250403 170700 77827831000 23600 23600 23600 23600 0
116 20250403 170600 77827831000 23600 23600 23600 23600 0
117 20250403 170500 77827831000 23600 23600 23600 23600 0
118 20250403 170400 77827831000 23600 23600 23600 23600 0
119 20250403 170300 77827831000 23600 23600 23600 23600 0
120 20250403 170200 77827831000 23600 23600 23600 23600 0
121 20250403 170100 77827831000 23600 23600 23600 23600 0
122 20250403 170000 77827831000 23600 23600 23600 23600 115862
123 20250403 165900 77827831000 23600 23600 23600 23600 0
124 20250403 165800 77827831000 23600 23600 23600 23600 0
125 20250403 165700 77827831000 23600 23600 23600 23600 0
126 20250403 165600 77827831000 23600 23600 23600 23600 0
127 20250403 165500 77827831000 23600 23600 23600 23600 0
128 20250403 165400 77827831000 23600 23600 23600 23600 0
129 20250403 165300 77827831000 23600 23600 23600 23600 0
130 20250403 165200 77827831000 23600 23600 23600 23600 0
131 20250403 165100 77827831000 23600 23600 23600 23600 0
132 20250403 165000 77827831000 23600 23600 23600 23600 0
133 20250403 164900 77827831000 23600 23600 23600 23600 0
134 20250403 164800 77827831000 23600 23600 23600 23600 0
135 20250403 164700 77827831000 23600 23600 23600 23600 0
136 20250403 164600 77827831000 23600 23600 23600 23600 0
137 20250403 164500 77827831000 23600 23600 23600 23600 0
138 20250403 164400 77827831000 23600 23600 23600 23600 0
139 20250403 164300 77827831000 23600 23600 23600 23600 0
140 20250403 164200 77827831000 23600 23600 23600 23600 0
141 20250403 164100 77827831000 23600 23600 23600 23600 0
142 20250403 164000 77827831000 23600 23600 23600 23600 0
143 20250403 163900 77827831000 23600 23600 23600 23600 0
144 20250403 163800 77827831000 23600 23600 23600 23600 0
145 20250403 163700 77827831000 23600 23600 23600 23600 0
146 20250403 163600 77827831000 23600 23600 23600 23600 0
147 20250403 163500 77827831000 23600 23600 23600 23600 0
148 20250403 163400 77827831000 23600 23600 23600 23600 0
149 20250403 163300 77827831000 23600 23600 23600 23600 0
150 20250403 163200 77827831000 23600 23600 23600 23600 0
151 20250403 163100 77827831000 23600 23600 23600 23600 0
152 20250403 163000 77827831000 23600 23600 23600 23600 115862
153 20250403 162900 77827831000 23600 23600 23600 23600 0
154 20250403 162800 77827831000 23600 23600 23600 23600 0
155 20250403 162700 77827831000 23600 23600 23600 23600 0
156 20250403 162600 77827831000 23600 23600 23600 23600 0
157 20250403 162500 77827831000 23600 23600 23600 23600 0
158 20250403 162400 77827831000 23600 23600 23600 23600 0
159 20250403 162300 77827831000 23600 23600 23600 23600 0
160 20250403 162200 77827831000 23600 23600 23600 23600 0
161 20250403 162100 77827831000 23600 23600 23600 23600 0
162 20250403 162000 77827831000 23600 23600 23600 23600 0
163 20250403 161900 77827831000 23600 23600 23600 23600 0
164 20250403 161800 77827831000 23600 23600 23600 23600 0
165 20250403 161700 77827831000 23600 23600 23600 23600 0
166 20250403 161600 77827831000 23600 23600 23600 23600 0
167 20250403 161500 77827831000 23600 23600 23600 23600 0
168 20250403 161400 77827831000 23600 23600 23600 23600 0
169 20250403 161300 77827831000 23600 23600 23600 23600 0
170 20250403 161200 77827831000 23600 23600 23600 23600 0
171 20250403 161100 77827831000 23600 23600 23600 23600 0
172 20250403 161000 77827831000 23600 23600 23600 23600 0
173 20250403 160900 77827831000 23600 23600 23600 23600 0
174 20250403 160800 77827831000 23600 23600 23600 23600 0
175 20250403 160700 77827831000 23600 23600 23600 23600 0
176 20250403 160600 77827831000 23600 23600 23600 23600 0
177 20250403 160500 77827831000 23600 23600 23600 23600 0
178 20250403 160400 77827831000 23600 23600 23600 23600 0
179 20250403 160300 77827831000 23600 23600 23600 23600 0
180 20250403 160200 77827831000 23600 23600 23600 23600 0
181 20250403 160100 77827831000 23600 23600 23600 23600 0
182 20250403 160000 77827831000 23600 23600 23600 23600 115862
183 20250403 155900 77827831000 23600 23600 23600 23600 0
184 20250403 155800 77827831000 23600 23600 23600 23600 0
185 20250403 155700 77827831000 23600 23600 23600 23600 0
186 20250403 155600 77827831000 23600 23600 23600 23600 0
187 20250403 155500 77827831000 23600 23600 23600 23600 0
188 20250403 155400 77827831000 23600 23600 23600 23600 0
189 20250403 155300 77827831000 23600 23600 23600 23600 0
190 20250403 155200 77827831000 23600 23600 23600 23600 0
191 20250403 155100 77827831000 23600 23600 23600 23600 0
192 20250403 155000 77827831000 23600 23600 23600 23600 0
193 20250403 154900 77827831000 23600 23600 23600 23600 0
194 20250403 154800 77827831000 23600 23600 23600 23600 0
195 20250403 154700 77827831000 23600 23600 23600 23600 0
196 20250403 154600 77827831000 23600 23600 23600 23600 0
197 20250403 154500 77827831000 23600 23600 23600 23600 0
198 20250403 154400 77827831000 23600 23600 23600 23600 0
199 20250403 154300 77827831000 23600 23600 23600 23600 0
200 20250403 154200 77827831000 23600 23600 23600 23600 0
201 20250403 154100 77827831000 23600 23600 23600 23600 0
202 20250403 154000 77827831000 23600 23600 23600 23600 0
203 20250403 153900 77827831000 23600 23600 23600 23600 0
204 20250403 153800 77827831000 23600 23600 23600 23600 0
205 20250403 153700 77827831000 23600 23600 23600 23600 0
206 20250403 153600 77827831000 23600 23600 23600 23600 0
207 20250403 153500 77827831000 23600 23600 23600 23600 0
208 20250403 153400 77827831000 23600 23600 23600 23600 0
209 20250403 153300 77827831000 23600 23600 23600 23600 0
210 20250403 153200 77827831000 23600 23600 23600 23600 0
211 20250403 153100 77827831000 23600 23600 23600 23600 0
212 20250403 153000 77827831000 23600 23600 23600 23600 231724
213 20250403 152900 75093487800 23500 23500 23500 23500 0
214 20250403 152800 75093487800 23500 23500 23500 23500 0
215 20250403 152700 75093487800 23500 23500 23500 23500 0
216 20250403 152600 75093487800 23500 23500 23500 23500 0
217 20250403 152500 75093487800 23500 23500 23500 23500 0
218 20250403 152400 75093487800 23500 23500 23500 23500 0
219 20250403 152300 75093487800 23500 23500 23500 23500 0
220 20250403 152200 75093487800 23500 23500 23500 23500 0
221 20250403 152100 75093487800 23500 23500 23500 23500 0
222 20250403 152000 75093487800 23500 23500 23500 23500 0
223 20250403 151900 75093487800 23500 23500 23550 23450 14471
224 20250403 151800 74753465450 23500 23500 23550 23450 24853
225 20250403 151700 74169783200 23500 23550 23550 23450 11934
226 20250403 151600 73889476550 23500 23550 23550 23450 5222
227 20250403 151500 73766752350 23550 23450 23550 23450 13948
228 20250403 151400 73439033900 23450 23450 23500 23400 13276
229 20250403 151300 73127724400 23450 23500 23500 23450 8572
230 20250403 151200 72926681800 23500 23450 23500 23400 11413
231 20250403 151100 72658999200 23500 23550 23550 23450 11623
232 20250403 151000 72386034050 23500 23500 23550 23450 18362
233 20250403 150900 71954696950 23500 23500 23500 23450 16058
234 20250403 150800 71577627450 23450 23500 23500 23450 16426
235 20250403 150700 71192326450 23450 23500 23500 23450 8722
236 20250403 150600 70987654300 23500 23500 23550 23450 17709
237 20250403 150500 70571819300 23450 23500 23500 23450 7273
238 20250403 150400 70401205100 23500 23550 23550 23450 14879
239 20250403 150300 70051692600 23550 23500 23550 23450 9646
240 20250403 150200 69825006850 23550 23500 23550 23500 6609
241 20250403 150100 69669638250 23550 23500 23550 23500 42560
242 20250403 150000 68669388000 23550 23500 23600 23500 14016
243 20250403 145900 68339565700 23500 23550 23600 23500 13097
244 20250403 145800 68031210350 23550 23600 23600 23550 9126
245 20250403 145700 67816259200 23600 23650 23650 23550 14238
246 20250403 145600 67480431550 23600 23600 23650 23600 2555
247 20250403 145500 67420106400 23650 23600 23650 23600 2921
248 20250403 145400 67351163300 23650 23650 23650 23600 1997
249 20250403 145300 67304013100 23650 23550 23650 23550 2745
250 20250403 145200 67239240500 23550 23600 23650 23550 12382
251 20250403 145100 66947244675 23600 23600 23700 23550 23934
252 20250403 145000 66382272625 23600 23550 23700 23550 16641
253 20250403 144900 65989415725 23550 23600 23650 23550 16161
254 20250403 144800 65608142025 23600 23650 23700 23600 7645
255 20250403 144700 65427468275 23700 23700 23700 23650 2021
256 20250403 144600 65379662125 23650 23650 23700 23650 2892
257 20250403 144500 65311250125 23650 23650 23750 23600 18775
258 20250403 144400 64867185825 23600 23650 23650 23600 14128
259 20250403 144300 64533745025 23600 23650 23700 23600 16172
260 20250403 144200 64151201575 23650 23650 23700 23600 17613
261 20250403 144100 63734456275 23700 23700 23750 23650 11610
262 20250403 144000 63459320025 23700 23750 23750 23700 11044
263 20250403 143900 63197471575 23750 23750 23750 23700 785
264 20250403 143800 63178853800 23700 23700 23750 23700 12063
265 20250403 143700 62892518300 23700 23550 23750 23550 13034
266 20250403 143600 62583610350 23600 23550 23700 23550 17127
267 20250403 143500 62179153000 23550 23600 23600 23550 12272
268 20250403 143400 61889862000 23550 23550 23600 23500 19026
269 20250403 143300 61441612350 23550 23650 23650 23550 15555
270 20250403 143200 61074686425 23600 23550 23650 23550 13562
271 20250403 143100 60754746125 23550 23600 23650 23550 13517
272 20250403 143000 60435970075 23600 23600 23650 23550 8058
273 20250403 142900 60245799125 23550 23625 23650 23550 12049
274 20250403 142800 59961492800 23600 23650 23650 23550 5075
275 20250403 142700 59841737650 23600 23550 23650 23550 17089
276 20250403 142600 59438348250 23550 23600 23600 23550 4260
277 20250403 142500 59337987650 23550 23600 23600 23550 3114
278 20250403 142400 59264633400 23600 23600 23650 23550 3953
279 20250403 142300 59171457450 23600 23650 23650 23600 2983
280 20250403 142200 59101037550 23600 23650 23650 23550 9692
281 20250403 142100 58872279150 23600 23600 23650 23600 9443
282 20250403 142000 58649397400 23650 23650 23650 23600 5002
283 20250403 141900 58531223450 23600 23600 23650 23600 3837
284 20250403 141800 58440654500 23600 23600 23650 23600 2483
285 20250403 141700 58382050100 23650 23650 23700 23600 6524
286 20250403 141600 58227772700 23600 23650 23650 23600 789
287 20250403 141500 58209139325 23650 23600 23650 23600 1283
288 20250403 141400 58178832000 23650 23650 23650 23550 8789
289 20250403 141300 57971563200 23600 23600 23650 23600 7678
290 20250403 141200 57790344400 23600 23650 23700 23600 9171
291 20250403 141100 57573638850 23650 23600 23700 23550 25107
292 20250403 141000 56980310800 23600 23600 23650 23600 5806
293 20250403 140900 56843259700 23650 23600 23650 23550 12785
294 20250403 140800 56541658850 23550 23550 23600 23550 5123
295 20250403 140700 56420986350 23550 23550 23600 23550 5564
296 20250403 140600 56289933100 23550 23550 23600 23550 6349
297 20250403 140500 56140337950 23550 23550 23600 23500 8940
298 20250403 140400 55929572250 23600 23600 23600 23500 9161
299 20250403 140300 55713828400 23550 23550 23600 23550 7178
300 20250403 140200 55544719250 23550 23600 23600 23550 3607
301 20250403 140100 55459771400 23550 23650 23650 23550 4595
302 20250403 140000 55351524600 23600 23550 23650 23550 9262
303 20250403 135900 55133060600 23550 23600 23650 23550 3879
304 20250403 135800 55041610500 23600 23600 23650 23600 5238
305 20250403 135700 54917985950 23600 23650 23650 23600 3377
306 20250403 135600 54838264650 23600 23600 23650 23600 3511
307 20250403 135500 54755390875 23600 23600 23650 23600 5348
308 20250403 135400 54628996775 23650 23550 23650 23550 16237
309 20250403 135300 54246073575 23550 23650 23650 23500 10883
310 20250403 135200 53989708025 23600 23550 23650 23500 14397
311 20250403 135100 53650472125 23600 23500 23650 23500 16309
312 20250403 135000 53266212700 23500 23450 23550 23450 40723
313 20250403 134900 52310560900 23450 23550 23600 23450 30496
314 20250403 134800 51593775250 23550 23600 23600 23550 13891
315 20250403 134700 51266624700 23550 23550 23600 23550 1026
316 20250403 134600 51242451150 23550 23600 23600 23550 1842
317 20250403 134500 51199060500 23600 23550 23600 23550 826
318 20250403 134400 51179588650 23550 23550 23650 23550 7934
319 20250403 134300 50992416950 23600 23600 23600 23550 1304
320 20250403 134200 50961668225 23600 23600 23600 23550 4098
321 20250403 134100 50865024225 23550 23600 23600 23550 4614
322 20250403 134000 50756335250 23600 23600 23650 23600 2366
323 20250403 133900 50700490225 23600 23600 23625 23600 2495
324 20250403 133800 50641607225 23600 23625 23650 23600 839
325 20250403 133700 50621797575 23650 23600 23650 23600 1671
326 20250403 133600 50582353800 23600 23650 23650 23600 3646
327 20250403 133500 50496248575 23650 23600 23650 23600 1296
328 20250403 133400 50465654525 23650 23600 23700 23600 11966
329 20250403 133300 50182660175 23550 23550 23600 23550 1543
330 20250403 133200 50146302475 23600 23600 23600 23550 1026
331 20250403 133100 50122099675 23600 23600 23600 23550 1305
332 20250403 133000 50091319175 23550 23600 23600 23550 1398
333 20250403 132900 50058381775 23600 23600 23650 23550 11494
334 20250403 132800 49787262350 23600 23550 23600 23525 9262
335 20250403 132700 49569136175 23550 23550 23600 23550 4341
336 20250403 132600 49466898950 23600 23600 23600 23550 5367
337 20250403 132500 49340420500 23550 23550 23600 23550 1892
338 20250403 132400 49295832950 23550 23550 23600 23550 845
339 20250403 132300 49275906450 23550 23600 23650 23550 3072
340 20250403 132200 49203429600 23650 23650 23700 23600 19967
341 20250403 132100 48731820800 23650 23600 23650 23600 1761
342 20250403 132000 48690232750 23650 23650 23650 23600 1313
343 20250403 131900 48659221700 23600 23650 23650 23600 1959
344 20250403 131800 48612958650 23600 23650 23700 23600 1735
345 20250403 131700 48571944700 23650 23600 23650 23550 10163
346 20250403 131600 48331933950 23600 23600 23600 23550 1349
347 20250403 131500 48300132900 23600 23550 23600 23550 1365
348 20250403 131400 48267966900 23550 23550 23600 23550 2476
349 20250403 131300 48209648650 23550 23550 23600 23550 3465
350 20250403 131200 48128032950 23600 23600 23600 23550 2255
351 20250403 131100 48074916950 23600 23550 23600 23550 4223
352 20250403 131000 47975287750 23550 23600 23600 23550 6373
353 20250403 130900 47825162900 23600 23550 23600 23500 5415
354 20250403 130800 47697585000 23550 23600 23600 23500 24374
355 20250403 130700 47123588900 23600 23600 23600 23550 2554
356 20250403 130600 47063397650 23600 23600 23600 23550 642
357 20250403 130500 47048270250 23600 23600 23600 23550 2550
358 20250403 130400 46988196050 23600 23550 23600 23550 5746
359 20250403 130300 46852798400 23550 23575 23600 23500 22516
360 20250403 130200 46322574425 23575 23550 23600 23550 2745
361 20250403 130100 46257927300 23550 23600 23600 23550 794
362 20250403 130000 46239212200 23600 23600 23600 23550 2899
363 20250403 125900 46170928850 23550 23600 23650 23550 8262
364 20250403 125800 45976007000 23600 23650 23650 23550 2604
365 20250403 125700 45914557250 23650 23600 23650 23600 1724
366 20250403 125600 45873852600 23600 23600 23650 23600 2581
367 20250403 125500 45812937200 23600 23600 23600 23550 6027
368 20250403 125400 45670804050 23600 23550 23600 23550 10012
369 20250403 125300 45434734625 23600 23600 23600 23550 1987
370 20250403 125200 45387914675 23600 23600 23650 23550 7011
371 20250403 125100 45222469475 23650 23650 23650 23600 2235
372 20250403 125000 45169706125 23650 23650 23650 23600 742
373 20250403 124900 45152187550 23600 23625 23650 23600 3245
374 20250403 124800 45075460700 23600 23650 23650 23600 810
375 20250403 124700 45056339875 23600 23650 23650 23600 662
376 20250403 124600 45040704025 23600 23650 23650 23600 1630
377 20250403 124500 45002230025 23650 23550 23650 23550 10215
378 20250403 124400 44761397375 23600 23600 23600 23550 2817
379 20250403 124300 44694953000 23600 23650 23700 23600 7691
380 20250403 124200 44513283850 23650 23650 23700 23650 348
381 20250403 124100 44505049500 23700 23700 23700 23650 1079
382 20250403 124000 44479513100 23700 23750 23750 23650 1855
383 20250403 123900 44435562200 23750 23750 23750 23700 1021
384 20250403 123800 44411352000 23700 23700 23750 23700 2597
385 20250403 123700 44349789850 23650 23650 23750 23600 23335
386 20250403 123600 43796514450 23600 23650 23650 23600 871
387 20250403 123500 43775941100 23600 23675 23700 23600 2050
388 20250403 123400 43727516475 23700 23725 23750 23650 1869
389 20250403 123300 43683227625 23750 23600 23750 23600 7562
390 20250403 123200 43504179525 23600 23650 23650 23600 1490
391 20250403 123100 43469000225 23650 23600 23650 23550 5441
392 20250403 123000 43340562525 23600 23600 23650 23550 2950
393 20250403 122900 43270941675 23600 23650 23650 23600 1835
394 20250403 122800 43227623125 23650 23550 23650 23550 7849
395 20250403 122700 43042336575 23550 23600 23600 23550 929
396 20250403 122600 43020448850 23550 23600 23600 23550 3540
397 20250403 122500 42936918850 23600 23650 23650 23600 5312
398 20250403 122400 42811548950 23600 23650 23650 23600 557
399 20250403 122300 42798386150 23650 23600 23650 23600 840
400 20250403 122200 42778554900 23600 23600 23650 23600 3627
401 20250403 122100 42692795675 23600 23600 23650 23600 1225
402 20250403 122000 42663870575 23650 23600 23650 23600 6790
403 20250403 121900 42503566125 23600 23600 23600 23550 1258
404 20250403 121800 42473888325 23600 23600 23600 23550 4538
405 20250403 121700 42366876225 23600 23700 23700 23550 12722
406 20250403 121600 42066504150 23700 23700 23700 23650 2942
407 20250403 121500 41996908750 23650 23700 23700 23650 2571
408 20250403 121400 41936073600 23650 23650 23700 23650 2725
409 20250403 121300 41871594725 23700 23700 23700 23650 1351
410 20250403 121200 41839589125 23700 23675 23700 23650 2363
411 20250403 121100 41783670550 23675 23750 23750 23650 13552
412 20250403 121000 41462482950 23700 23750 23750 23700 5465
413 20250403 120900 41332704050 23750 23750 23750 23700 1525
414 20250403 120800 41296518050 23700 23750 23750 23700 2814
415 20250403 120700 41229707800 23700 23750 23750 23700 1001
416 20250403 120600 41205962250 23750 23750 23750 23700 1006
417 20250403 120500 41182094250 23750 23800 23800 23700 3906
418 20250403 120400 41089371225 23800 23750 23800 23750 1163
419 20250403 120300 41061736175 23800 23800 23800 23750 1560
420 20250403 120200 41024680425 23750 23725 23800 23700 3751
421 20250403 120100 40935599350 23750 23750 23750 23700 2163
422 20250403 120000 40884263175 23750 23700 23750 23650 6817
423 20250403 115900 40722755425 23700 23600 23750 23600 9691
424 20250403 115800 40493476400 23650 23650 23650 23600 1861
425 20250403 115700 40449541950 23650 23700 23700 23600 5121
426 20250403 115600 40328441750 23700 23750 23750 23700 6732
427 20250403 115500 40168887850 23750 23750 23750 23700 2022
428 20250403 115400 40120908300 23750 23800 23800 23700 8382
429 20250403 115300 39921829000 23750 23750 23800 23750 3383
430 20250403 115200 39841383850 23800 23800 23850 23750 7292
431 20250403 115100 39667827100 23800 23800 23850 23750 16708
432 20250403 115000 39270221025 23750 23750 23800 23750 2409
433 20250403 114900 39212993150 23750 23850 23850 23700 6411
434 20250403 114800 39060450975 23850 23900 23900 23800 33119
435 20250403 114700 38270334400 23900 23800 23950 23750 122111
436 20250403 114600 35355571275 23800 23700 23800 23650 41183
437 20250403 114500 34378043575 23700 23550 23700 23500 47250
438 20250403 114400 33262268875 23500 23550 23550 23500 2116
439 20250403 114300 33212533425 23550 23550 23550 23500 3271
440 20250403 114200 33135595375 23500 23550 23550 23500 530
441 20250403 114100 33123132875 23550 23500 23550 23500 19707
442 20250403 114000 32659891225 23500 23550 23550 23500 6960
443 20250403 113900 32496317475 23550 23550 23550 23500 1596
444 20250403 113800 32458788025 23500 23550 23550 23500 22915
445 20250403 113700 31920178575 23550 23500 23550 23500 1833
446 20250403 113600 31877054875 23550 23500 23550 23500 1563
447 20250403 113500 31840309325 23500 23550 23550 23500 700
448 20250403 113400 31823841000 23500 23550 23550 23500 2364
449 20250403 113300 31768282850 23550 23500 23550 23450 6141
450 20250403 113200 31623925450 23500 23450 23500 23450 1559
451 20250403 113100 31587345850 23450 23450 23500 23450 4064
452 20250403 113000 31491853650 23450 23550 23550 23450 9225
453 20250403 112900 31275102650 23550 23500 23550 23500 1518
454 20250403 112800 31239409250 23500 23550 23550 23500 1326
455 20250403 112700 31208215050 23550 23450 23550 23450 18909
456 20250403 112600 30763875700 23450 23500 23500 23450 684
457 20250403 112500 30747824750 23500 23500 23500 23450 2159
458 20250403 112400 30697157250 23450 23450 23500 23450 790
459 20250403 112300 30678626000 23500 23500 23500 23450 1899
460 20250403 112200 30634079800 23500 23450 23500 23450 2097
461 20250403 112100 30584890950 23500 23450 23500 23450 2835
462 20250403 112000 30518392950 23450 23500 23500 23450 4529
463 20250403 111900 30412167850 23450 23450 23500 23450 1014
464 20250403 111800 30388385600 23450 23500 23500 23450 4179
465 20250403 111700 30290363375 23500 23500 23500 23450 672
466 20250403 111600 30274592375 23500 23500 23500 23450 1219
467 20250403 111500 30245985725 23450 23450 23500 23450 1066
468 20250403 111400 30220980425 23450 23500 23500 23450 1944
469 20250403 111300 30175372425 23450 23500 23500 23450 2364
470 20250403 111200 30119928175 23450 23500 23500 23450 626
471 20250403 111100 30105233675 23500 23500 23500 23450 931
472 20250403 111000 30083395625 23450 23500 23500 23450 1888
473 20250403 110900 30039047125 23500 23475 23500 23450 1976
474 20250403 110800 29992700175 23450 23525 23550 23450 3416
475 20250403 110700 29912472900 23500 23500 23550 23500 3369
476 20250403 110600 29833296225 23525 23500 23550 23500 11190
477 20250403 110500 29570167675 23500 23550 23550 23500 3969
478 20250403 110400 29476728650 23550 23500 23550 23450 11614
479 20250403 110300 29203775825 23450 23500 23500 23450 3039
480 20250403 110200 29132377225 23450 23450 23500 23450 1644
481 20250403 110100 29093790325 23450 23500 23500 23450 864
482 20250403 110000 29073516850 23450 23450 23500 23400 8896
483 20250403 105900 28864930625 23450 23450 23450 23400 3519
484 20250403 105800 28782475975 23450 23450 23450 23400 1231
485 20250403 105700 28753646675 23400 23450 23450 23400 1578
486 20250403 105600 28716717525 23450 23400 23450 23400 1375
487 20250403 105500 28684526525 23450 23450 23450 23400 3594
488 20250403 105400 28600370375 23400 23450 23450 23400 1960
489 20250403 105300 28554436025 23450 23400 23450 23400 2502
490 20250403 105200 28495880375 23400 23450 23450 23400 1739
491 20250403 105100 28455168925 23450 23450 23450 23400 475
492 20250403 105000 28444046675 23400 23350 23450 23350 7696
493 20250403 104900 28263905425 23400 23400 23400 23350 7398
494 20250403 104800 28091045475 23350 23400 23400 23350 1057
495 20250403 104700 28066345775 23400 23350 23400 23300 15826
496 20250403 104600 27696444825 23300 23325 23350 23300 1872
497 20250403 104500 27652801000 23350 23350 23350 23300 1809
498 20250403 104400 27610618000 23350 23300 23350 23300 1789
499 20250403 104300 27568869525 23350 23350 23400 23300 1845
500 20250403 104200 27525819425 23350 23200 23400 23200 12010
501 20250403 104100 27246141600 23250 23250 23250 23200 31927
502 20250403 104000 26505413825 23200 23200 23250 23200 1964
503 20250403 103900 26459830975 23250 23250 23250 23200 3094
504 20250403 103800 26387908975 23200 23250 23250 23200 4527
505 20250403 103700 26282819800 23200 23250 23250 23200 1241
506 20250403 103600 26253995400 23200 23250 23250 23200 2405
507 20250403 103500 26198132550 23250 23250 23250 23200 2086
508 20250403 103400 26149684525 23200 23250 23250 23200 1783
509 20250403 103300 26108271075 23250 23250 23250 23200 2244
510 20250403 103200 26056129475 23250 23250 23250 23200 3786
511 20250403 103100 25968265800 23200 23250 23250 23200 2777
512 20250403 103000 25903792050 23200 23300 23300 23200 21707
513 20250403 102900 25399367175 23300 23300 23300 23250 6163
514 20250403 102800 25256051825 23300 23350 23350 23250 10215
515 20250403 102700 25018018800 23350 23350 23350 23300 6273
516 20250403 102600 24871726450 23350 23350 23350 23300 3231
517 20250403 102500 24796313125 23300 23300 23350 23300 3784
518 20250403 102400 24708030525 23350 23350 23350 23300 5292
519 20250403 102300 24584496075 23350 23350 23350 23300 3384
520 20250403 102200 24505627875 23350 23300 23400 23250 42843
521 20250403 102100 23505117525 23300 23350 23350 23300 9635
522 20250403 102000 23280282475 23350 23300 23400 23300 3011
523 20250403 101900 23210027525 23350 23400 23400 23300 3223
524 20250403 101800 23134786425 23350 23350 23400 23300 5164
525 20250403 101700 23014267125 23350 23325 23350 23300 5203
526 20250403 101600 22892947200 23350 23400 23400 23300 4806
527 20250403 101500 22780760400 23400 23400 23400 23350 3361
528 20250403 101400 22702238450 23400 23450 23450 23300 22024
529 20250403 101300 22187545900 23450 23400 23450 23400 7281
530 20250403 101200 22016999050 23400 23350 23450 23350 5558
531 20250403 101100 21886939000 23400 23350 23400 23350 9907
532 20250403 101000 21655494750 23300 23350 23350 23300 8252
533 20250403 100900 21463008525 23350 23400 23400 23300 6396
534 20250403 100800 21313653225 23400 23400 23400 23350 1531
535 20250403 100700 21277893750 23400 23250 23400 23250 16049
536 20250403 100600 20903845450 23300 23250 23300 23250 2586
537 20250403 100500 20843688200 23300 23275 23300 23250 3228
538 20250403 100400 20768590625 23300 23275 23300 23250 3340
539 20250403 100300 20690881375 23300 23250 23300 23250 3718
540 20250403 100200 20604321650 23300 23250 23300 23250 2566
541 20250403 100100 20544633750 23300 23250 23300 23250 2080
542 20250403 100000 20496254875 23300 23250 23300 23250 3334
543 20250403 095900 20418679500 23250 23350 23350 23250 11679
544 20250403 095800 20146586900 23300 23350 23350 23300 3878
545 20250403 095700 20056189025 23300 23350 23350 23300 2421
546 20250403 095600 19999740600 23300 23350 23350 23300 5030
547 20250403 095500 19882497100 23300 23400 23400 23250 11552
548 20250403 095400 19613010800 23400 23425 23450 23350 7372
549 20250403 095300 19440667150 23425 23325 23450 23300 17942
550 20250403 095200 19021087625 23350 23350 23350 23275 5122
551 20250403 095100 18901726175 23350 23250 23350 23250 9328
552 20250403 095000 18684416825 23250 23350 23350 23250 15947
553 20250403 094900 18313040975 23300 23350 23350 23300 1997
554 20250403 094800 18266491600 23350 23350 23350 23300 1925
555 20250403 094700 18221612150 23350 23350 23400 23300 9444
556 20250403 094600 18001129575 23325 23300 23350 23250 9093
557 20250403 094500 17789260150 23350 23300 23350 23250 14185
558 20250403 094400 17458764850 23300 23300 23300 23250 5426
559 20250403 094300 17332515175 23250 23300 23300 23250 10995
560 20250403 094200 17076836650 23250 23300 23300 23250 5370
561 20250403 094100 16951844350 23250 23250 23300 23250 9326
562 20250403 094000 16734869125 23250 23250 23300 23200 6529
563 20250403 093900 16583065875 23250 23250 23300 23200 15727
564 20250403 093800 16217395725 23250 23300 23300 23250 4687
565 20250403 093700 16108392525 23300 23300 23300 23250 2083
566 20250403 093600 16059915925 23300 23300 23300 23250 4687
567 20250403 093500 15950896650 23250 23300 23300 23250 5759
568 20250403 093400 15816783650 23300 23300 23325 23250 15423
569 20250403 093300 15457546375 23300 23325 23325 23300 3036
570 20250403 093200 15386775675 23325 23300 23350 23300 3711
571 20250403 093100 15300267950 23350 23400 23400 23250 46427
572 20250403 093000 14217335800 23400 23400 23400 23350 7836
573 20250403 092900 14034282800 23400 23450 23450 23350 20939
574 20250403 092800 13544370375 23450 23400 23450 23400 1685
575 20250403 092700 13504914400 23450 23500 23500 23400 20922
576 20250403 092600 13014380275 23450 23475 23500 23450 3031
577 20250403 092500 12943200175 23475 23500 23550 23475 11357
578 20250403 092400 12676285575 23500 23500 23550 23500 7240
579 20250403 092300 12506129000 23500 23500 23550 23450 10015
580 20250403 092200 12270841125 23500 23550 23550 23450 21703
581 20250403 092100 11760881700 23550 23550 23550 23500 2052
582 20250403 092000 11712609700 23500 23500 23550 23500 2760
583 20250403 091900 11647709550 23500 23550 23550 23500 3555
584 20250403 091800 11564020750 23550 23550 23600 23450 19131
585 20250403 091700 11114323600 23550 23500 23550 23450 18848
586 20250403 091600 10671068750 23450 23450 23500 23450 11999
587 20250403 091500 10389679175 23400 23500 23500 23400 24994
588 20250403 091400 9803752875 23500 23450 23500 23450 7038
589 20250403 091300 9638528050 23450 23500 23500 23450 13328
590 20250403 091200 9325938650 23500 23450 23500 23400 8258
591 20250403 091100 9132119475 23450 23400 23450 23400 16220
592 20250403 091000 8752220725 23400 23400 23400 23350 8564
593 20250403 090900 8551945875 23400 23400 23400 23350 4861
594 20250403 090800 8438239875 23350 23300 23400 23300 24573
595 20250403 090700 7864346075 23350 23400 23400 23300 19392
596 20250403 090600 7411413625 23400 23400 23400 23300 28233
597 20250403 090500 6752369125 23400 23300 23400 23300 34485
598 20250403 090400 5947412700 23325 23275 23350 23250 32684
599 20250403 090300 5185833575 23275 23300 23300 23200 37903
600 20250403 090200 4304054550 23300 23200 23300 23100 18157
601 20250403 090100 3882714750 23200 23100 23200 23050 59123
602 20250403 090000 2518060850 23050 23050 23100 23000 108304