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

604
035720/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190200,106172631250,42850,42850,42850,42850,70365
20250403,190100,106172631250,42850,42850,42850,42850,0
20250403,190000,106172631250,42850,42850,42850,42850,0
20250403,185900,106172631250,42850,42850,42850,42850,0
20250403,185800,106172631250,42850,42850,42850,42850,0
20250403,185700,106172631250,42850,42850,42850,42850,0
20250403,185600,106172631250,42850,42850,42850,42850,0
20250403,185500,106172631250,42850,42850,42850,42850,0
20250403,185400,106172631250,42850,42850,42850,42850,0
20250403,185300,106172631250,42850,42850,42850,42850,0
20250403,185200,106172631250,42850,42850,42850,42850,0
20250403,185100,106172631250,42850,42850,42850,42850,0
20250403,185000,106172631250,42850,42850,42850,42850,0
20250403,184900,106172631250,42850,42850,42850,42850,0
20250403,184800,106172631250,42850,42850,42850,42850,0
20250403,184700,106172631250,42850,42850,42850,42850,0
20250403,184600,106172631250,42850,42850,42850,42850,0
20250403,184500,106172631250,42850,42850,42850,42850,0
20250403,184400,106172631250,42850,42850,42850,42850,0
20250403,184300,106172631250,42850,42850,42850,42850,0
20250403,184200,106172631250,42850,42850,42850,42850,0
20250403,184100,106172631250,42850,42850,42850,42850,0
20250403,184000,106172631250,42850,42850,42850,42850,0
20250403,183900,106172631250,42850,42850,42850,42850,0
20250403,183800,106172631250,42850,42850,42850,42850,0
20250403,183700,106172631250,42850,42850,42850,42850,0
20250403,183600,106172631250,42850,42850,42850,42850,0
20250403,183500,106172631250,42850,42850,42850,42850,0
20250403,183400,106172631250,42850,42850,42850,42850,0
20250403,183300,106172631250,42850,42850,42850,42850,0
20250403,183200,106172631250,42850,42850,42850,42850,70365
20250403,183100,106172631250,42850,42850,42850,42850,0
20250403,183000,106172631250,42850,42850,42850,42850,0
20250403,182900,106172631250,42850,42850,42850,42850,0
20250403,182800,106172631250,42850,42850,42850,42850,0
20250403,182700,106172631250,42850,42850,42850,42850,0
20250403,182600,106172631250,42850,42850,42850,42850,0
20250403,182500,106172631250,42850,42850,42850,42850,0
20250403,182400,106172631250,42850,42850,42850,42850,0
20250403,182300,106172631250,42850,42850,42850,42850,0
20250403,182200,106172631250,42850,42850,42850,42850,0
20250403,182100,106172631250,42850,42850,42850,42850,0
20250403,182000,106172631250,42850,42850,42850,42850,0
20250403,181900,106172631250,42850,42850,42850,42850,0
20250403,181800,106172631250,42850,42850,42850,42850,0
20250403,181700,106172631250,42850,42850,42850,42850,0
20250403,181600,106172631250,42850,42850,42850,42850,0
20250403,181500,106172631250,42850,42850,42850,42850,0
20250403,181400,106172631250,42850,42850,42850,42850,0
20250403,181300,106172631250,42850,42850,42850,42850,0
20250403,181200,106172631250,42850,42850,42850,42850,0
20250403,181100,106172631250,42850,42850,42850,42850,0
20250403,181000,106172631250,42850,42850,42850,42850,0
20250403,180900,106172631250,42850,42850,42850,42850,0
20250403,180800,106172631250,42850,42850,42850,42850,0
20250403,180700,106172631250,42850,42850,42850,42850,0
20250403,180600,106172631250,42850,42850,42850,42850,0
20250403,180500,106172631250,42850,42850,42850,42850,0
20250403,180400,106172631250,42850,42850,42850,42850,0
20250403,180300,106172631250,42850,42850,42850,42850,0
20250403,180200,106172631250,42850,42850,42850,42850,70365
20250403,180100,106172631250,42850,42850,42850,42850,0
20250403,180000,106172631250,42850,42850,42850,42850,0
20250403,175900,106172631250,42850,42850,42850,42850,0
20250403,175800,106172631250,42850,42850,42850,42850,0
20250403,175700,106172631250,42850,42850,42850,42850,0
20250403,175600,106172631250,42850,42850,42850,42850,0
20250403,175500,106172631250,42850,42850,42850,42850,0
20250403,175400,106172631250,42850,42850,42850,42850,0
20250403,175300,106172631250,42850,42850,42850,42850,0
20250403,175200,106172631250,42850,42850,42850,42850,0
20250403,175100,106172631250,42850,42850,42850,42850,0
20250403,175000,106172631250,42850,42850,42850,42850,0
20250403,174900,106172631250,42850,42850,42850,42850,0
20250403,174800,106172631250,42850,42850,42850,42850,0
20250403,174700,106172631250,42850,42850,42850,42850,0
20250403,174600,106172631250,42850,42850,42850,42850,0
20250403,174500,106172631250,42850,42850,42850,42850,0
20250403,174400,106172631250,42850,42850,42850,42850,0
20250403,174300,106172631250,42850,42850,42850,42850,0
20250403,174200,106172631250,42850,42850,42850,42850,0
20250403,174100,106172631250,42850,42850,42850,42850,0
20250403,174000,106172631250,42850,42850,42850,42850,0
20250403,173900,106172631250,42850,42850,42850,42850,0
20250403,173800,106172631250,42850,42850,42850,42850,0
20250403,173700,106172631250,42850,42850,42850,42850,0
20250403,173600,106172631250,42850,42850,42850,42850,0
20250403,173500,106172631250,42850,42850,42850,42850,0
20250403,173400,106172631250,42850,42850,42850,42850,0
20250403,173300,106172631250,42850,42850,42850,42850,0
20250403,173200,106172631250,42850,42850,42850,42850,70365
20250403,173100,106172631250,42850,42850,42850,42850,0
20250403,173000,106172631250,42850,42850,42850,42850,0
20250403,172900,106172631250,42850,42850,42850,42850,0
20250403,172800,106172631250,42850,42850,42850,42850,0
20250403,172700,106172631250,42850,42850,42850,42850,0
20250403,172600,106172631250,42850,42850,42850,42850,0
20250403,172500,106172631250,42850,42850,42850,42850,0
20250403,172400,106172631250,42850,42850,42850,42850,0
20250403,172300,106172631250,42850,42850,42850,42850,0
20250403,172200,106172631250,42850,42850,42850,42850,0
20250403,172100,106172631250,42850,42850,42850,42850,0
20250403,172000,106172631250,42850,42850,42850,42850,0
20250403,171900,106172631250,42850,42850,42850,42850,0
20250403,171800,106172631250,42850,42850,42850,42850,0
20250403,171700,106172631250,42850,42850,42850,42850,0
20250403,171600,106172631250,42850,42850,42850,42850,0
20250403,171500,106172631250,42850,42850,42850,42850,0
20250403,171400,106172631250,42850,42850,42850,42850,0
20250403,171300,106172631250,42850,42850,42850,42850,0
20250403,171200,106172631250,42850,42850,42850,42850,0
20250403,171100,106172631250,42850,42850,42850,42850,0
20250403,171000,106172631250,42850,42850,42850,42850,0
20250403,170900,106172631250,42850,42850,42850,42850,0
20250403,170800,106172631250,42850,42850,42850,42850,0
20250403,170700,106172631250,42850,42850,42850,42850,0
20250403,170600,106172631250,42850,42850,42850,42850,0
20250403,170500,106172631250,42850,42850,42850,42850,0
20250403,170400,106172631250,42850,42850,42850,42850,0
20250403,170300,106172631250,42850,42850,42850,42850,0
20250403,170200,106172631250,42850,42850,42850,42850,70365
20250403,170100,106172631250,42850,42850,42850,42850,0
20250403,170000,106172631250,42850,42850,42850,42850,0
20250403,165900,106172631250,42850,42850,42850,42850,0
20250403,165800,106172631250,42850,42850,42850,42850,0
20250403,165700,106172631250,42850,42850,42850,42850,0
20250403,165600,106172631250,42850,42850,42850,42850,0
20250403,165500,106172631250,42850,42850,42850,42850,0
20250403,165400,106172631250,42850,42850,42850,42850,0
20250403,165300,106172631250,42850,42850,42850,42850,0
20250403,165200,106172631250,42850,42850,42850,42850,0
20250403,165100,106172631250,42850,42850,42850,42850,0
20250403,165000,106172631250,42850,42850,42850,42850,0
20250403,164900,106172631250,42850,42850,42850,42850,0
20250403,164800,106172631250,42850,42850,42850,42850,0
20250403,164700,106172631250,42850,42850,42850,42850,0
20250403,164600,106172631250,42850,42850,42850,42850,0
20250403,164500,106172631250,42850,42850,42850,42850,0
20250403,164400,106172631250,42850,42850,42850,42850,0
20250403,164300,106172631250,42850,42850,42850,42850,0
20250403,164200,106172631250,42850,42850,42850,42850,0
20250403,164100,106172631250,42850,42850,42850,42850,0
20250403,164000,106172631250,42850,42850,42850,42850,0
20250403,163900,106172631250,42850,42850,42850,42850,0
20250403,163800,106172631250,42850,42850,42850,42850,0
20250403,163700,106172631250,42850,42850,42850,42850,0
20250403,163600,106172631250,42850,42850,42850,42850,0
20250403,163500,106172631250,42850,42850,42850,42850,0
20250403,163400,106172631250,42850,42850,42850,42850,0
20250403,163300,106172631250,42850,42850,42850,42850,0
20250403,163200,106172631250,42850,42850,42850,42850,70365
20250403,163100,106172631250,42850,42850,42850,42850,0
20250403,163000,106172631250,42850,42850,42850,42850,0
20250403,162900,106172631250,42850,42850,42850,42850,0
20250403,162800,106172631250,42850,42850,42850,42850,0
20250403,162700,106172631250,42850,42850,42850,42850,0
20250403,162600,106172631250,42850,42850,42850,42850,0
20250403,162500,106172631250,42850,42850,42850,42850,0
20250403,162400,106172631250,42850,42850,42850,42850,0
20250403,162300,106172631250,42850,42850,42850,42850,0
20250403,162200,106172631250,42850,42850,42850,42850,0
20250403,162100,106172631250,42850,42850,42850,42850,0
20250403,162000,106172631250,42850,42850,42850,42850,0
20250403,161900,106172631250,42850,42850,42850,42850,0
20250403,161800,106172631250,42850,42850,42850,42850,0
20250403,161700,106172631250,42850,42850,42850,42850,0
20250403,161600,106172631250,42850,42850,42850,42850,0
20250403,161500,106172631250,42850,42850,42850,42850,0
20250403,161400,106172631250,42850,42850,42850,42850,0
20250403,161300,106172631250,42850,42850,42850,42850,0
20250403,161200,106172631250,42850,42850,42850,42850,0
20250403,161100,106172631250,42850,42850,42850,42850,0
20250403,161000,106172631250,42850,42850,42850,42850,0
20250403,160900,106172631250,42850,42850,42850,42850,0
20250403,160800,106172631250,42850,42850,42850,42850,0
20250403,160700,106172631250,42850,42850,42850,42850,0
20250403,160600,106172631250,42850,42850,42850,42850,0
20250403,160500,106172631250,42850,42850,42850,42850,0
20250403,160400,106172631250,42850,42850,42850,42850,0
20250403,160300,106172631250,42850,42850,42850,42850,0
20250403,160200,106172631250,42850,42850,42850,42850,70365
20250403,160100,106172631250,42850,42850,42850,42850,0
20250403,160000,106172631250,42850,42850,42850,42850,0
20250403,155900,106172631250,42850,42850,42850,42850,0
20250403,155800,106172631250,42850,42850,42850,42850,0
20250403,155700,106172631250,42850,42850,42850,42850,0
20250403,155600,106172631250,42850,42850,42850,42850,0
20250403,155500,106172631250,42850,42850,42850,42850,0
20250403,155400,106172631250,42850,42850,42850,42850,0
20250403,155300,106172631250,42850,42850,42850,42850,0
20250403,155200,106172631250,42850,42850,42850,42850,0
20250403,155100,106172631250,42850,42850,42850,42850,0
20250403,155000,106172631250,42850,42850,42850,42850,0
20250403,154900,106172631250,42850,42850,42850,42850,0
20250403,154800,106172631250,42850,42850,42850,42850,0
20250403,154700,106172631250,42850,42850,42850,42850,0
20250403,154600,106172631250,42850,42850,42850,42850,0
20250403,154500,106172631250,42850,42850,42850,42850,0
20250403,154400,106172631250,42850,42850,42850,42850,0
20250403,154300,106172631250,42850,42850,42850,42850,0
20250403,154200,106172631250,42850,42850,42850,42850,0
20250403,154100,106172631250,42850,42850,42850,42850,0
20250403,154000,106172631250,42850,42850,42850,42850,0
20250403,153900,106172631250,42850,42850,42850,42850,0
20250403,153800,106172631250,42850,42850,42850,42850,0
20250403,153700,106172631250,42850,42850,42850,42850,0
20250403,153600,106172631250,42850,42850,42850,42850,0
20250403,153500,106172631250,42850,42850,42850,42850,0
20250403,153400,106172631250,42850,42850,42850,42850,0
20250403,153300,106172631250,42850,42850,42850,42850,0
20250403,153200,106172631250,42850,42850,42850,42850,70365
20250403,153100,106172631250,42850,42850,42850,42850,0
20250403,153000,106172631250,42850,42850,42850,42850,70365
20250403,152900,103157491000,42500,42500,42500,42500,0
20250403,152800,103157491000,42500,42500,42500,42500,0
20250403,152700,103157491000,42500,42500,42500,42500,0
20250403,152600,103157491000,42500,42500,42500,42500,0
20250403,152500,103157491000,42500,42500,42500,42500,0
20250403,152400,103157491000,42500,42500,42500,42500,0
20250403,152300,103157491000,42500,42500,42500,42500,0
20250403,152200,103157491000,42500,42500,42500,42500,0
20250403,152100,103157491000,42500,42500,42500,42500,0
20250403,152000,103157491000,42500,42500,42500,42500,0
20250403,151900,103157491000,42500,42400,42500,42400,4227
20250403,151800,102978125950,42400,42400,42450,42400,3515
20250403,151700,102829016150,42450,42400,42450,42350,3208
20250403,151600,102692968250,42350,42350,42400,42350,6316
20250403,151500,102425250900,42350,42400,42400,42350,4918
20250403,151400,102216829525,42350,42350,42400,42350,4774
20250403,151300,102014487125,42400,42350,42400,42350,3911
20250403,151200,101848705875,42350,42450,42450,42350,5719
20250403,151100,101606220475,42450,42400,42450,42350,6649
20250403,151000,101324193675,42450,42350,42450,42350,4349
20250403,150900,101139814275,42400,42400,42400,42350,5268
20250403,150800,100916505600,42400,42350,42400,42350,3808
20250403,150700,100755076200,42400,42400,42400,42350,3895
20250403,150600,100589953400,42350,42400,42400,42300,7682
20250403,150500,100264526050,42400,42400,42450,42350,6340
20250403,150400,99995682050,42400,42450,42500,42400,7468
20250403,150300,99678861850,42450,42450,42500,42400,5954
20250403,150200,99426081950,42450,42500,42500,42400,5669
20250403,150100,99185241200,42500,42500,42500,42400,6024
20250403,150000,98929390600,42450,42500,42500,42400,5993
20250403,145900,98674895275,42500,42400,42500,42400,6176
20250403,145800,98412687025,42450,42450,42500,42400,4737
20250403,145700,98211599800,42450,42550,42550,42400,5312
20250403,145600,97986011075,42550,42500,42550,42450,6362
20250403,145500,97715557825,42500,42450,42550,42400,6605
20250403,145400,97435205375,42450,42500,42550,42450,5782
20250403,145300,97189416275,42450,42500,42550,42450,5480
20250403,145200,96956488075,42500,42500,42550,42450,6560
20250403,145100,96677750525,42500,42400,42500,42400,5693
20250403,145000,96435997975,42450,42400,42500,42400,4060
20250403,144900,96263584775,42400,42450,42500,42400,4280
20250403,144800,96081897675,42450,42500,42550,42400,7459
20250403,144700,95765021975,42550,42450,42550,42450,10013
20250403,144600,95339471725,42450,42450,42500,42400,3256
20250403,144500,95201270950,42450,42450,42450,42400,2774
20250403,144400,95083540250,42450,42450,42500,42400,6264
20250403,144300,94817656900,42450,42450,42450,42400,3368
20250403,144200,94674795325,42450,42400,42450,42350,5495
20250403,144100,94441804925,42375,42400,42450,42350,8094
20250403,144000,94098638325,42400,42350,42400,42300,4065
20250403,143900,93926496600,42350,42350,42350,42300,7629
20250403,143800,93603702900,42300,42300,42350,42250,6506
20250403,143700,93328457850,42350,42350,42350,42300,4288
20250403,143600,93146981350,42350,42300,42350,42250,2683
20250403,143500,93033478450,42300,42350,42350,42250,13261
20250403,143400,92472775075,42300,42400,42450,42300,5862
20250403,143300,92224443150,42350,42400,42450,42350,3196
20250403,143200,92088946550,42350,42350,42400,42300,4400
20250403,143100,91902557500,42350,42450,42450,42300,7033
20250403,143000,91604548150,42400,42450,42500,42400,3206
20250403,142900,91468469500,42500,42400,42500,42400,4438
20250403,142800,91280076075,42400,42400,42450,42400,3027
20250403,142700,91151666500,42400,42350,42450,42350,2976
20250403,142600,91025422900,42350,42350,42400,42350,2348
20250403,142500,90925893775,42400,42400,42400,42300,9790
20250403,142400,90511547775,42400,42375,42400,42300,7708
20250403,142300,90185060375,42375,42400,42400,42350,7688
20250403,142200,89859410725,42375,42400,42450,42350,3751
20250403,142100,89700370575,42350,42425,42425,42350,6816
20250403,142000,89411367025,42425,42450,42450,42400,1526
20250403,141900,89346620400,42400,42450,42450,42400,6597
20250403,141800,89066600000,42450,42450,42500,42400,2732
20250403,141700,88950614275,42450,42400,42500,42400,3994
20250403,141600,88781020125,42400,42450,42450,42400,6003
20250403,141500,88526432075,42450,42450,42500,42400,2431
20250403,141400,88423228200,42450,42400,42500,42400,6238
20250403,141300,88158561075,42400,42450,42500,42400,5701
20250403,141200,87916599825,42400,42450,42500,42400,3038
20250403,141100,87787660600,42450,42500,42500,42450,2992
20250403,141000,87660568250,42450,42500,42550,42400,4342
20250403,140900,87476196775,42450,42600,42600,42450,4344
20250403,140800,87291461700,42600,42550,42700,42500,13339
20250403,140700,86723218525,42550,42650,42650,42500,2262
20250403,140600,86626888075,42550,42550,42700,42550,7630
20250403,140500,86301554425,42550,42600,42700,42550,4649
20250403,140400,86103524175,42600,42525,42700,42500,9074
20250403,140300,85716753250,42550,42550,42600,42500,2887
20250403,140200,85593888050,42550,42550,42600,42550,2676
20250403,140100,85479986225,42550,42550,42600,42500,5948
20250403,140000,85226865900,42550,42600,42600,42500,3864
20250403,135900,85062416125,42550,42500,42550,42450,9131
20250403,135800,84674401325,42500,42500,42550,42450,4266
20250403,135700,84493138600,42500,42500,42550,42450,4121
20250403,135600,84317943150,42500,42700,42700,42450,17499
20250403,135500,83572798250,42700,42700,42750,42650,5794
20250403,135400,83325306300,42750,42800,42800,42700,5409
20250403,135300,83094064825,42800,42800,42800,42700,4204
20250403,135200,82914271825,42800,42750,42800,42700,5846
20250403,135100,82664288125,42700,42775,42800,42700,3778
20250403,135000,82502736600,42800,42750,42800,42700,3690
20250403,134900,82344952700,42750,42725,42750,42700,3761
20250403,134800,82184178400,42750,42800,42800,42700,4425
20250403,134700,81994957975,42775,42800,42800,42750,4386
20250403,134600,81807266450,42800,42800,42800,42750,2169
20250403,134500,81714447925,42750,42800,42800,42750,2068
20250403,134400,81625964550,42800,42850,42850,42750,3433
20250403,134300,81479082250,42850,42850,42850,42800,5756
20250403,134200,81232650350,42850,42850,42850,42800,4981
20250403,134100,81019232850,42850,42800,42850,42750,9021
20250403,134000,80633009825,42800,42800,42800,42750,6721
20250403,133900,80345589025,42800,42750,42800,42750,6866
20250403,133800,80051994975,42750,42800,42800,42750,6627
20250403,133700,79768621750,42800,42750,42800,42750,2007
20250403,133600,79682729425,42800,42750,42800,42750,6811
20250403,133500,79391480725,42800,42800,42800,42750,1855
20250403,133400,79312097150,42800,42750,42800,42725,3250
20250403,133300,79173119525,42750,42750,42750,42700,2141
20250403,133200,79081644875,42700,42750,42750,42650,3641
20250403,133100,78926138750,42750,42800,42800,42700,15077
20250403,133000,78281780900,42800,42800,42800,42750,2950
20250403,132900,78155541500,42800,42850,42850,42750,19656
20250403,132800,77314138475,42850,42850,42850,42800,4639
20250403,132700,77115376900,42800,42800,42850,42800,11602
20250403,132600,76618272725,42850,42850,42850,42800,4845
20250403,132500,76410770375,42850,42850,42850,42800,2697
20250403,132400,76295240200,42850,42850,42850,42800,3900
20250403,132300,76128218125,42800,42850,42850,42800,2871
20250403,132200,76005215600,42850,42850,42850,42800,2336
20250403,132100,75905130475,42850,42850,42850,42800,3892
20250403,132000,75738429800,42850,42775,42850,42775,8024
20250403,131900,75394953050,42800,42800,42800,42750,4310
20250403,131800,75210493625,42800,42800,42800,42750,2220
20250403,131700,75115507325,42800,42800,42800,42750,6410
20250403,131600,74841171500,42800,42800,42800,42750,3015
20250403,131500,74712137475,42750,42700,42800,42650,32684
20250403,131400,73315008125,42650,42700,42700,42650,1820
20250403,131300,73237348025,42700,42650,42700,42650,2522
20250403,131200,73129699475,42700,42700,42700,42650,1960
20250403,131100,73046044875,42700,42700,42700,42650,4385
20250403,131000,72858961400,42700,42600,42700,42600,5034
20250403,130900,72644132200,42650,42650,42700,42600,4617
20250403,130800,72447102075,42700,42650,42700,42650,5731
20250403,130700,72202616900,42650,42650,42700,42600,6540
20250403,130600,71923594650,42650,42600,42650,42550,4292
20250403,130500,71740724950,42575,42600,42600,42550,1740
20250403,130400,71666612300,42600,42550,42650,42550,11637
20250403,130300,71171074850,42500,42550,42550,42500,2529
20250403,130200,71063547050,42500,42550,42550,42500,2673
20250403,130100,70949911450,42550,42500,42550,42500,1337
20250403,130000,70893041100,42500,42500,42550,42450,5475
20250403,125900,70660408600,42500,42450,42500,42400,5143
20250403,125800,70442078100,42450,42400,42500,42400,5046
20250403,125700,70227876200,42400,42450,42450,42400,1344
20250403,125600,70170829200,42450,42500,42500,42400,1359
20250403,125500,70113142700,42500,42500,42500,42450,2518
20250403,125400,70006205550,42500,42450,42500,42400,1831
20250403,125300,69928444625,42450,42350,42500,42350,9762
20250403,125200,69513808325,42350,42450,42450,42350,4611
20250403,125100,69318251325,42450,42450,42450,42400,1098
20250403,125000,69271665525,42400,42450,42500,42400,2841
20250403,124900,69151079225,42450,42450,42500,42400,3724
20250403,124800,68992921225,42450,42400,42500,42400,4507
20250403,124700,68801601400,42400,42450,42500,42400,2165
20250403,124600,68709707625,42450,42450,42450,42400,1839
20250403,124500,68631668025,42450,42500,42500,42400,3729
20250403,124400,68473341575,42500,42500,42500,42450,1960
20250403,124300,68390052725,42500,42450,42500,42450,2015
20250403,124200,68304452000,42500,42500,42500,42450,1392
20250403,124100,68245309250,42500,42475,42500,42450,653
20250403,124000,68217557675,42475,42450,42500,42400,2175
20250403,123900,68125196400,42450,42500,42500,42400,1868
20250403,123800,68045888300,42500,42500,42500,42450,3179
20250403,123700,67910864150,42500,42500,42550,42400,7851
20250403,123600,67577396000,42500,42350,42500,42350,9637
20250403,123500,67168315400,42400,42400,42450,42350,3436
20250403,123400,67022609200,42400,42400,42400,42350,1786
20250403,123300,66946934500,42350,42400,42450,42350,2253
20250403,123200,66851412625,42400,42450,42450,42350,2064
20250403,123100,66763893600,42450,42450,42450,42350,2607
20250403,123000,66653333300,42400,42400,42450,42350,3060
20250403,122900,66523637350,42400,42400,42400,42350,3751
20250403,122800,66364683000,42400,42400,42400,42350,3479
20250403,122700,66217201300,42400,42400,42400,42350,1903
20250403,122600,66136528200,42400,42400,42400,42350,1193
20250403,122500,66085948200,42400,42400,42400,42350,1422
20250403,122400,66025668600,42400,42450,42450,42350,2667
20250403,122300,65912579700,42400,42450,42450,42400,1509
20250403,122200,65848526050,42450,42450,42450,42400,1646
20250403,122100,65778665000,42450,42400,42450,42350,1877
20250403,122000,65699066500,42400,42350,42400,42350,909
20250403,121900,65660545600,42350,42400,42400,42300,7224
20250403,121800,65354571750,42400,42450,42450,42350,3748
20250403,121700,65195627500,42400,42400,42450,42350,2360
20250403,121600,65095515300,42400,42450,42450,42350,1046
20250403,121500,65051159875,42450,42400,42450,42350,1210
20250403,121400,64999856850,42400,42300,42400,42300,2416
20250403,121300,64897538700,42350,42400,42450,42300,4618
20250403,121200,64701838700,42450,42400,42450,42350,2785
20250403,121100,64583760500,42400,42400,42400,42350,1733
20250403,121000,64510284450,42400,42400,42400,42350,1047
20250403,120900,64465893325,42400,42400,42400,42350,1667
20250403,120800,64395220425,42400,42400,42400,42350,1100
20250403,120700,64348603625,42400,42400,42400,42350,1787
20250403,120600,64272860675,42400,42350,42400,42300,4295
20250403,120500,64090915325,42350,42300,42350,42250,1281
20250403,120400,64036716825,42300,42300,42350,42250,2152
20250403,120300,63945674775,42350,42350,42350,42300,1030
20250403,120200,63902054875,42300,42300,42350,42250,2599
20250403,120100,63792115300,42300,42250,42300,42250,764
20250403,120000,63759802800,42300,42250,42300,42200,1820
20250403,115900,63682875375,42250,42250,42250,42200,2842
20250403,115800,63562858125,42200,42250,42250,42200,1314
20250403,115700,63507357275,42250,42150,42250,42150,3534
20250403,115600,63358204825,42150,42200,42200,42150,1530
20250403,115500,63293647425,42200,42200,42300,42150,5598
20250403,115400,63057429675,42250,42300,42300,42200,1676
20250403,115300,62986586275,42300,42250,42300,42250,1659
20250403,115200,62916452625,42250,42250,42300,42200,2142
20250403,115100,62825958050,42250,42200,42250,42200,6511
20250403,115000,62551108850,42250,42300,42300,42200,8322
20250403,114900,62199475100,42300,42300,42300,42250,708
20250403,114800,62169531100,42300,42250,42300,42200,3076
20250403,114700,62039515750,42250,42300,42300,42250,2264
20250403,114600,61943816700,42300,42300,42300,42250,1970
20250403,114500,61860509000,42250,42250,42300,42200,1406
20250403,114400,61801102000,42200,42250,42250,42200,2174
20250403,114300,61709253200,42250,42300,42300,42200,3134
20250403,114200,61576857250,42250,42300,42300,42250,3057
20250403,114100,61447645375,42300,42250,42300,42200,2581
20250403,114000,61338580925,42250,42250,42300,42200,4574
20250403,113900,61145319200,42250,42250,42300,42200,3313
20250403,113800,61005364375,42250,42300,42300,42200,4243
20250403,113700,60826091725,42300,42250,42300,42200,3504
20250403,113600,60678033375,42250,42225,42250,42200,2207
20250403,113500,60584835525,42200,42250,42250,42200,2464
20250403,113400,60480782275,42250,42250,42250,42200,1081
20250403,113300,60435112125,42250,42300,42300,42200,3612
20250403,113200,60282487425,42250,42250,42300,42250,1008
20250403,113100,60239861425,42250,42250,42300,42250,5889
20250403,113000,59990992975,42250,42350,42400,42250,8859
20250403,112900,59616096825,42350,42400,42450,42350,3479
20250403,112800,59468681650,42350,42450,42450,42350,3151
20250403,112700,59335087925,42450,42400,42450,42350,2019
20250403,112600,59249460725,42400,42450,42450,42350,2744
20250403,112500,59133080575,42450,42500,42500,42400,5204
20250403,112400,58912348575,42450,42500,42500,42400,3894
20250403,112300,58747028525,42450,42550,42550,42450,9498
20250403,112200,58343491875,42550,42550,42550,42500,2016
20250403,112100,58257731475,42550,42550,42550,42500,2692
20250403,112000,58143218000,42500,42550,42550,42500,983
20250403,111900,58101398250,42550,42550,42550,42500,2623
20250403,111800,57989814400,42550,42550,42600,42500,2900
20250403,111700,57866415950,42500,42550,42600,42500,2469
20250403,111600,57761306600,42550,42550,42600,42500,1349
20250403,111500,57703902400,42550,42550,42550,42500,6013
20250403,111400,57448252325,42550,42550,42550,42450,6066
20250403,111300,57190383525,42500,42550,42550,42500,2733
20250403,111200,57074198000,42500,42550,42550,42500,2105
20250403,111100,56984643700,42500,42550,42550,42500,1136
20250403,111000,56936327575,42550,42550,42550,42500,919
20250403,110900,56897233050,42550,42550,42550,42500,7208
20250403,110800,56590819250,42500,42550,42550,42500,5990
20250403,110700,56336199600,42550,42550,42600,42500,4676
20250403,110600,56137219225,42550,42600,42600,42550,1664
20250403,110500,56066385325,42550,42650,42700,42550,5176
20250403,110400,55845816425,42650,42700,42700,42600,4755
20250403,110300,55642922975,42650,42650,42700,42550,6806
20250403,110200,55352708825,42600,42600,42650,42550,3272
20250403,110100,55213289025,42600,42650,42650,42550,5078
20250403,110000,54996990125,42600,42650,42650,42550,4711
20250403,105900,54796294175,42650,42600,42650,42550,3945
20250403,105800,54628204900,42600,42600,42650,42550,4766
20250403,105700,54425174500,42650,42600,42650,42600,2498
20250403,105600,54318666250,42650,42600,42650,42550,3077
20250403,105500,54187600050,42600,42600,42650,42550,4615
20250403,105400,53991033875,42600,42600,42650,42550,3047
20250403,105300,53861226275,42600,42600,42600,42550,2761
20250403,105200,53743616375,42600,42550,42600,42550,2746
20250403,105100,53626717025,42600,42600,42650,42550,8830
20250403,105000,53250541300,42550,42550,42600,42500,5175
20250403,104900,53030226450,42600,42650,42650,42550,4090
20250403,104800,52855960800,42650,42550,42650,42500,7994
20250403,104700,52515388525,42550,42550,42600,42500,2972
20250403,104600,52388930750,42550,42500,42600,42500,6710
20250403,104500,52103425100,42550,42550,42550,42500,3148
20250403,104400,51969543825,42550,42550,42600,42500,5712
20250403,104300,51726508725,42550,42500,42550,42450,9392
20250403,104200,51327222875,42550,42450,42550,42400,3520
20250403,104100,51177646325,42450,42450,42500,42400,5964
20250403,104000,50924458575,42450,42450,42550,42400,4205
20250403,103900,50745900425,42500,42350,42500,42350,6744
20250403,103800,50459611825,42400,42500,42500,42350,11104
20250403,103700,49988664000,42500,42450,42500,42400,5618
20250403,103600,49750091400,42450,42350,42450,42350,6964
20250403,103500,49454756750,42400,42400,42400,42350,3220
20250403,103400,49318298325,42350,42350,42400,42350,2773
20250403,103300,49200769975,42350,42350,42400,42300,7149
20250403,103200,48897935100,42300,42400,42400,42300,5915
20250403,103100,48647440750,42350,42400,42400,42300,10626
20250403,103000,48197374625,42400,42450,42450,42350,11752
20250403,102900,47698941375,42450,42550,42600,42400,10124
20250403,102800,47269035900,42550,42550,42600,42450,6136
20250403,102700,47008149800,42550,42600,42600,42500,4719
20250403,102600,46807232350,42550,42650,42650,42550,4614
20250403,102500,46610763650,42650,42600,42650,42550,7688
20250403,102400,46283165450,42650,42600,42700,42600,5394
20250403,102300,46053164400,42600,42650,42700,42550,5157
20250403,102200,45833192600,42650,42650,42750,42550,8938
20250403,102100,45451936750,42600,42500,42650,42450,12506
20250403,102000,44919556300,42500,42600,42650,42450,13113
20250403,101900,44361597050,42600,42550,42600,42500,4411
20250403,101800,44173819250,42550,42650,42650,42500,16273
20250403,101700,43481480400,42700,42650,42750,42600,6852
20250403,101600,43189150825,42650,42800,42800,42650,10876
20250403,101500,42724503675,42800,42850,42900,42750,11061
20250403,101400,42250715075,42850,42850,42900,42850,4412
20250403,101300,42061489225,42900,42850,42900,42800,12000
20250403,101200,41547027575,42850,42850,42850,42800,4553
20250403,101100,41351986200,42850,42850,42900,42800,5092
20250403,101000,41133778800,42850,42850,42900,42800,7033
20250403,100900,40832412900,42900,42850,42900,42800,8826
20250403,100800,40454181250,42900,42900,42900,42850,8180
20250403,100700,40103354975,42900,42900,42900,42750,14605
20250403,100600,39477784225,42900,42800,42900,42800,25200
20250403,100500,38398146775,42800,42700,42800,42650,6445
20250403,100400,38122604475,42650,42700,42750,42600,8763
20250403,100300,37748565800,42700,42800,42800,42700,10323
20250403,100200,37307144475,42800,42800,42800,42750,9134
20250403,100100,36916441350,42800,42750,42800,42700,6973
20250403,100000,36618311875,42750,42700,42800,42650,25567
20250403,095900,35525472375,42700,42700,42700,42650,16819
20250403,095800,34807512950,42650,42600,42750,42600,24021
20250403,095700,33781932975,42650,42550,42650,42500,12397
20250403,095600,33253918175,42500,42550,42600,42500,8397
20250403,095500,32896647900,42600,42700,42700,42550,7139
20250403,095400,32592397500,42650,42650,42700,42600,9195
20250403,095300,32200093000,42650,42700,42700,42600,7879
20250403,095200,31863958500,42650,42550,42700,42500,11543
20250403,095100,31372154025,42600,42550,42600,42500,6555
20250403,095000,31093161700,42500,42650,42700,42500,8773
20250403,094900,30719709025,42650,42550,42750,42500,35207
20250403,094800,29218496325,42550,42500,42550,42500,5708
20250403,094700,28975673125,42550,42500,42550,42400,13657
20250403,094600,28395184925,42500,42400,42550,42350,18168
20250403,094500,27623991550,42400,42350,42400,42300,7405
20250403,094400,27310383250,42350,42300,42400,42300,6396
20250403,094300,27039617975,42300,42400,42400,42250,9711
20250403,094200,26628668675,42400,42450,42450,42350,7893
20250403,094100,26293861575,42400,42600,42600,42300,34185
20250403,094000,24841195725,42600,42500,42600,42400,32562
20250403,093900,23456488700,42500,42400,42500,42400,21866
20250403,093800,22528292750,42450,42400,42450,42300,23192
20250403,093700,21545499850,42400,42300,42450,42250,21445
20250403,093600,20636869800,42250,42300,42350,42250,7550
20250403,093500,20317605150,42350,42350,42350,42250,7285
20250403,093400,20009293225,42300,42300,42350,42200,5721
20250403,093300,19767382125,42250,42200,42350,42150,21521
20250403,093200,18857788050,42200,42100,42250,42100,10907
20250403,093100,18397613300,42150,42200,42250,42050,30939
20250403,093000,17093510800,42200,42050,42200,42000,12121
20250403,092900,16583214850,42050,42000,42100,41900,14587
20250403,092800,15970488250,42000,41950,42000,41900,20498
20250403,092700,15110476350,41900,42000,42150,41900,22325
20250403,092600,14172219850,42000,42050,42100,41950,12130
20250403,092500,13662441500,42100,41950,42100,41850,37011
20250403,092400,12109387350,41950,41650,41950,41600,36291
20250403,092300,10591256450,41650,41650,41700,41600,5060
20250403,092200,10380535775,41700,41600,41750,41550,9953
20250403,092100,9966000275,41550,41600,41650,41500,10351
20250403,092000,9535769900,41650,41650,41700,41600,9109
20250403,091900,9156422625,41700,41750,41800,41600,16646
20250403,091800,8461481575,41750,41600,41800,41600,22479
20250403,091700,7524143275,41650,41350,41700,41350,20379
20250403,091600,6678220925,41350,41150,41350,41150,8995
20250403,091500,6307181425,41200,41150,41200,41100,11533
20250403,091400,5832695725,41150,41200,41250,41100,6619
20250403,091300,5560157850,41200,41250,41300,41175,8153
20250403,091200,5223821600,41200,41100,41350,41100,12435
20250403,091100,4711345450,41100,41100,41150,41000,5665
20250403,091000,4478600800,41050,40925,41100,40900,14859
20250403,090900,3869670000,40925,40950,40950,40800,15304
20250403,090800,3243798875,40850,40700,40900,40650,7208
20250403,090700,2949654925,40700,40650,40750,40600,6580
20250403,090600,2681965025,40700,40500,40700,40400,7209
20250403,090500,2389675975,40500,40350,40500,40300,4265
20250403,090400,2217338150,40350,40400,40450,40300,3950
20250403,090300,2057870700,40400,40250,40450,40250,7113
20250403,090200,1770794850,40250,40150,40300,40150,4293
20250403,090100,1597962500,40150,40200,40300,40050,6438
20250403,090000,1339503850,40250,40000,40300,40000,33439
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190200 106172631250 42850 42850 42850 42850 70365
3 20250403 190100 106172631250 42850 42850 42850 42850 0
4 20250403 190000 106172631250 42850 42850 42850 42850 0
5 20250403 185900 106172631250 42850 42850 42850 42850 0
6 20250403 185800 106172631250 42850 42850 42850 42850 0
7 20250403 185700 106172631250 42850 42850 42850 42850 0
8 20250403 185600 106172631250 42850 42850 42850 42850 0
9 20250403 185500 106172631250 42850 42850 42850 42850 0
10 20250403 185400 106172631250 42850 42850 42850 42850 0
11 20250403 185300 106172631250 42850 42850 42850 42850 0
12 20250403 185200 106172631250 42850 42850 42850 42850 0
13 20250403 185100 106172631250 42850 42850 42850 42850 0
14 20250403 185000 106172631250 42850 42850 42850 42850 0
15 20250403 184900 106172631250 42850 42850 42850 42850 0
16 20250403 184800 106172631250 42850 42850 42850 42850 0
17 20250403 184700 106172631250 42850 42850 42850 42850 0
18 20250403 184600 106172631250 42850 42850 42850 42850 0
19 20250403 184500 106172631250 42850 42850 42850 42850 0
20 20250403 184400 106172631250 42850 42850 42850 42850 0
21 20250403 184300 106172631250 42850 42850 42850 42850 0
22 20250403 184200 106172631250 42850 42850 42850 42850 0
23 20250403 184100 106172631250 42850 42850 42850 42850 0
24 20250403 184000 106172631250 42850 42850 42850 42850 0
25 20250403 183900 106172631250 42850 42850 42850 42850 0
26 20250403 183800 106172631250 42850 42850 42850 42850 0
27 20250403 183700 106172631250 42850 42850 42850 42850 0
28 20250403 183600 106172631250 42850 42850 42850 42850 0
29 20250403 183500 106172631250 42850 42850 42850 42850 0
30 20250403 183400 106172631250 42850 42850 42850 42850 0
31 20250403 183300 106172631250 42850 42850 42850 42850 0
32 20250403 183200 106172631250 42850 42850 42850 42850 70365
33 20250403 183100 106172631250 42850 42850 42850 42850 0
34 20250403 183000 106172631250 42850 42850 42850 42850 0
35 20250403 182900 106172631250 42850 42850 42850 42850 0
36 20250403 182800 106172631250 42850 42850 42850 42850 0
37 20250403 182700 106172631250 42850 42850 42850 42850 0
38 20250403 182600 106172631250 42850 42850 42850 42850 0
39 20250403 182500 106172631250 42850 42850 42850 42850 0
40 20250403 182400 106172631250 42850 42850 42850 42850 0
41 20250403 182300 106172631250 42850 42850 42850 42850 0
42 20250403 182200 106172631250 42850 42850 42850 42850 0
43 20250403 182100 106172631250 42850 42850 42850 42850 0
44 20250403 182000 106172631250 42850 42850 42850 42850 0
45 20250403 181900 106172631250 42850 42850 42850 42850 0
46 20250403 181800 106172631250 42850 42850 42850 42850 0
47 20250403 181700 106172631250 42850 42850 42850 42850 0
48 20250403 181600 106172631250 42850 42850 42850 42850 0
49 20250403 181500 106172631250 42850 42850 42850 42850 0
50 20250403 181400 106172631250 42850 42850 42850 42850 0
51 20250403 181300 106172631250 42850 42850 42850 42850 0
52 20250403 181200 106172631250 42850 42850 42850 42850 0
53 20250403 181100 106172631250 42850 42850 42850 42850 0
54 20250403 181000 106172631250 42850 42850 42850 42850 0
55 20250403 180900 106172631250 42850 42850 42850 42850 0
56 20250403 180800 106172631250 42850 42850 42850 42850 0
57 20250403 180700 106172631250 42850 42850 42850 42850 0
58 20250403 180600 106172631250 42850 42850 42850 42850 0
59 20250403 180500 106172631250 42850 42850 42850 42850 0
60 20250403 180400 106172631250 42850 42850 42850 42850 0
61 20250403 180300 106172631250 42850 42850 42850 42850 0
62 20250403 180200 106172631250 42850 42850 42850 42850 70365
63 20250403 180100 106172631250 42850 42850 42850 42850 0
64 20250403 180000 106172631250 42850 42850 42850 42850 0
65 20250403 175900 106172631250 42850 42850 42850 42850 0
66 20250403 175800 106172631250 42850 42850 42850 42850 0
67 20250403 175700 106172631250 42850 42850 42850 42850 0
68 20250403 175600 106172631250 42850 42850 42850 42850 0
69 20250403 175500 106172631250 42850 42850 42850 42850 0
70 20250403 175400 106172631250 42850 42850 42850 42850 0
71 20250403 175300 106172631250 42850 42850 42850 42850 0
72 20250403 175200 106172631250 42850 42850 42850 42850 0
73 20250403 175100 106172631250 42850 42850 42850 42850 0
74 20250403 175000 106172631250 42850 42850 42850 42850 0
75 20250403 174900 106172631250 42850 42850 42850 42850 0
76 20250403 174800 106172631250 42850 42850 42850 42850 0
77 20250403 174700 106172631250 42850 42850 42850 42850 0
78 20250403 174600 106172631250 42850 42850 42850 42850 0
79 20250403 174500 106172631250 42850 42850 42850 42850 0
80 20250403 174400 106172631250 42850 42850 42850 42850 0
81 20250403 174300 106172631250 42850 42850 42850 42850 0
82 20250403 174200 106172631250 42850 42850 42850 42850 0
83 20250403 174100 106172631250 42850 42850 42850 42850 0
84 20250403 174000 106172631250 42850 42850 42850 42850 0
85 20250403 173900 106172631250 42850 42850 42850 42850 0
86 20250403 173800 106172631250 42850 42850 42850 42850 0
87 20250403 173700 106172631250 42850 42850 42850 42850 0
88 20250403 173600 106172631250 42850 42850 42850 42850 0
89 20250403 173500 106172631250 42850 42850 42850 42850 0
90 20250403 173400 106172631250 42850 42850 42850 42850 0
91 20250403 173300 106172631250 42850 42850 42850 42850 0
92 20250403 173200 106172631250 42850 42850 42850 42850 70365
93 20250403 173100 106172631250 42850 42850 42850 42850 0
94 20250403 173000 106172631250 42850 42850 42850 42850 0
95 20250403 172900 106172631250 42850 42850 42850 42850 0
96 20250403 172800 106172631250 42850 42850 42850 42850 0
97 20250403 172700 106172631250 42850 42850 42850 42850 0
98 20250403 172600 106172631250 42850 42850 42850 42850 0
99 20250403 172500 106172631250 42850 42850 42850 42850 0
100 20250403 172400 106172631250 42850 42850 42850 42850 0
101 20250403 172300 106172631250 42850 42850 42850 42850 0
102 20250403 172200 106172631250 42850 42850 42850 42850 0
103 20250403 172100 106172631250 42850 42850 42850 42850 0
104 20250403 172000 106172631250 42850 42850 42850 42850 0
105 20250403 171900 106172631250 42850 42850 42850 42850 0
106 20250403 171800 106172631250 42850 42850 42850 42850 0
107 20250403 171700 106172631250 42850 42850 42850 42850 0
108 20250403 171600 106172631250 42850 42850 42850 42850 0
109 20250403 171500 106172631250 42850 42850 42850 42850 0
110 20250403 171400 106172631250 42850 42850 42850 42850 0
111 20250403 171300 106172631250 42850 42850 42850 42850 0
112 20250403 171200 106172631250 42850 42850 42850 42850 0
113 20250403 171100 106172631250 42850 42850 42850 42850 0
114 20250403 171000 106172631250 42850 42850 42850 42850 0
115 20250403 170900 106172631250 42850 42850 42850 42850 0
116 20250403 170800 106172631250 42850 42850 42850 42850 0
117 20250403 170700 106172631250 42850 42850 42850 42850 0
118 20250403 170600 106172631250 42850 42850 42850 42850 0
119 20250403 170500 106172631250 42850 42850 42850 42850 0
120 20250403 170400 106172631250 42850 42850 42850 42850 0
121 20250403 170300 106172631250 42850 42850 42850 42850 0
122 20250403 170200 106172631250 42850 42850 42850 42850 70365
123 20250403 170100 106172631250 42850 42850 42850 42850 0
124 20250403 170000 106172631250 42850 42850 42850 42850 0
125 20250403 165900 106172631250 42850 42850 42850 42850 0
126 20250403 165800 106172631250 42850 42850 42850 42850 0
127 20250403 165700 106172631250 42850 42850 42850 42850 0
128 20250403 165600 106172631250 42850 42850 42850 42850 0
129 20250403 165500 106172631250 42850 42850 42850 42850 0
130 20250403 165400 106172631250 42850 42850 42850 42850 0
131 20250403 165300 106172631250 42850 42850 42850 42850 0
132 20250403 165200 106172631250 42850 42850 42850 42850 0
133 20250403 165100 106172631250 42850 42850 42850 42850 0
134 20250403 165000 106172631250 42850 42850 42850 42850 0
135 20250403 164900 106172631250 42850 42850 42850 42850 0
136 20250403 164800 106172631250 42850 42850 42850 42850 0
137 20250403 164700 106172631250 42850 42850 42850 42850 0
138 20250403 164600 106172631250 42850 42850 42850 42850 0
139 20250403 164500 106172631250 42850 42850 42850 42850 0
140 20250403 164400 106172631250 42850 42850 42850 42850 0
141 20250403 164300 106172631250 42850 42850 42850 42850 0
142 20250403 164200 106172631250 42850 42850 42850 42850 0
143 20250403 164100 106172631250 42850 42850 42850 42850 0
144 20250403 164000 106172631250 42850 42850 42850 42850 0
145 20250403 163900 106172631250 42850 42850 42850 42850 0
146 20250403 163800 106172631250 42850 42850 42850 42850 0
147 20250403 163700 106172631250 42850 42850 42850 42850 0
148 20250403 163600 106172631250 42850 42850 42850 42850 0
149 20250403 163500 106172631250 42850 42850 42850 42850 0
150 20250403 163400 106172631250 42850 42850 42850 42850 0
151 20250403 163300 106172631250 42850 42850 42850 42850 0
152 20250403 163200 106172631250 42850 42850 42850 42850 70365
153 20250403 163100 106172631250 42850 42850 42850 42850 0
154 20250403 163000 106172631250 42850 42850 42850 42850 0
155 20250403 162900 106172631250 42850 42850 42850 42850 0
156 20250403 162800 106172631250 42850 42850 42850 42850 0
157 20250403 162700 106172631250 42850 42850 42850 42850 0
158 20250403 162600 106172631250 42850 42850 42850 42850 0
159 20250403 162500 106172631250 42850 42850 42850 42850 0
160 20250403 162400 106172631250 42850 42850 42850 42850 0
161 20250403 162300 106172631250 42850 42850 42850 42850 0
162 20250403 162200 106172631250 42850 42850 42850 42850 0
163 20250403 162100 106172631250 42850 42850 42850 42850 0
164 20250403 162000 106172631250 42850 42850 42850 42850 0
165 20250403 161900 106172631250 42850 42850 42850 42850 0
166 20250403 161800 106172631250 42850 42850 42850 42850 0
167 20250403 161700 106172631250 42850 42850 42850 42850 0
168 20250403 161600 106172631250 42850 42850 42850 42850 0
169 20250403 161500 106172631250 42850 42850 42850 42850 0
170 20250403 161400 106172631250 42850 42850 42850 42850 0
171 20250403 161300 106172631250 42850 42850 42850 42850 0
172 20250403 161200 106172631250 42850 42850 42850 42850 0
173 20250403 161100 106172631250 42850 42850 42850 42850 0
174 20250403 161000 106172631250 42850 42850 42850 42850 0
175 20250403 160900 106172631250 42850 42850 42850 42850 0
176 20250403 160800 106172631250 42850 42850 42850 42850 0
177 20250403 160700 106172631250 42850 42850 42850 42850 0
178 20250403 160600 106172631250 42850 42850 42850 42850 0
179 20250403 160500 106172631250 42850 42850 42850 42850 0
180 20250403 160400 106172631250 42850 42850 42850 42850 0
181 20250403 160300 106172631250 42850 42850 42850 42850 0
182 20250403 160200 106172631250 42850 42850 42850 42850 70365
183 20250403 160100 106172631250 42850 42850 42850 42850 0
184 20250403 160000 106172631250 42850 42850 42850 42850 0
185 20250403 155900 106172631250 42850 42850 42850 42850 0
186 20250403 155800 106172631250 42850 42850 42850 42850 0
187 20250403 155700 106172631250 42850 42850 42850 42850 0
188 20250403 155600 106172631250 42850 42850 42850 42850 0
189 20250403 155500 106172631250 42850 42850 42850 42850 0
190 20250403 155400 106172631250 42850 42850 42850 42850 0
191 20250403 155300 106172631250 42850 42850 42850 42850 0
192 20250403 155200 106172631250 42850 42850 42850 42850 0
193 20250403 155100 106172631250 42850 42850 42850 42850 0
194 20250403 155000 106172631250 42850 42850 42850 42850 0
195 20250403 154900 106172631250 42850 42850 42850 42850 0
196 20250403 154800 106172631250 42850 42850 42850 42850 0
197 20250403 154700 106172631250 42850 42850 42850 42850 0
198 20250403 154600 106172631250 42850 42850 42850 42850 0
199 20250403 154500 106172631250 42850 42850 42850 42850 0
200 20250403 154400 106172631250 42850 42850 42850 42850 0
201 20250403 154300 106172631250 42850 42850 42850 42850 0
202 20250403 154200 106172631250 42850 42850 42850 42850 0
203 20250403 154100 106172631250 42850 42850 42850 42850 0
204 20250403 154000 106172631250 42850 42850 42850 42850 0
205 20250403 153900 106172631250 42850 42850 42850 42850 0
206 20250403 153800 106172631250 42850 42850 42850 42850 0
207 20250403 153700 106172631250 42850 42850 42850 42850 0
208 20250403 153600 106172631250 42850 42850 42850 42850 0
209 20250403 153500 106172631250 42850 42850 42850 42850 0
210 20250403 153400 106172631250 42850 42850 42850 42850 0
211 20250403 153300 106172631250 42850 42850 42850 42850 0
212 20250403 153200 106172631250 42850 42850 42850 42850 70365
213 20250403 153100 106172631250 42850 42850 42850 42850 0
214 20250403 153000 106172631250 42850 42850 42850 42850 70365
215 20250403 152900 103157491000 42500 42500 42500 42500 0
216 20250403 152800 103157491000 42500 42500 42500 42500 0
217 20250403 152700 103157491000 42500 42500 42500 42500 0
218 20250403 152600 103157491000 42500 42500 42500 42500 0
219 20250403 152500 103157491000 42500 42500 42500 42500 0
220 20250403 152400 103157491000 42500 42500 42500 42500 0
221 20250403 152300 103157491000 42500 42500 42500 42500 0
222 20250403 152200 103157491000 42500 42500 42500 42500 0
223 20250403 152100 103157491000 42500 42500 42500 42500 0
224 20250403 152000 103157491000 42500 42500 42500 42500 0
225 20250403 151900 103157491000 42500 42400 42500 42400 4227
226 20250403 151800 102978125950 42400 42400 42450 42400 3515
227 20250403 151700 102829016150 42450 42400 42450 42350 3208
228 20250403 151600 102692968250 42350 42350 42400 42350 6316
229 20250403 151500 102425250900 42350 42400 42400 42350 4918
230 20250403 151400 102216829525 42350 42350 42400 42350 4774
231 20250403 151300 102014487125 42400 42350 42400 42350 3911
232 20250403 151200 101848705875 42350 42450 42450 42350 5719
233 20250403 151100 101606220475 42450 42400 42450 42350 6649
234 20250403 151000 101324193675 42450 42350 42450 42350 4349
235 20250403 150900 101139814275 42400 42400 42400 42350 5268
236 20250403 150800 100916505600 42400 42350 42400 42350 3808
237 20250403 150700 100755076200 42400 42400 42400 42350 3895
238 20250403 150600 100589953400 42350 42400 42400 42300 7682
239 20250403 150500 100264526050 42400 42400 42450 42350 6340
240 20250403 150400 99995682050 42400 42450 42500 42400 7468
241 20250403 150300 99678861850 42450 42450 42500 42400 5954
242 20250403 150200 99426081950 42450 42500 42500 42400 5669
243 20250403 150100 99185241200 42500 42500 42500 42400 6024
244 20250403 150000 98929390600 42450 42500 42500 42400 5993
245 20250403 145900 98674895275 42500 42400 42500 42400 6176
246 20250403 145800 98412687025 42450 42450 42500 42400 4737
247 20250403 145700 98211599800 42450 42550 42550 42400 5312
248 20250403 145600 97986011075 42550 42500 42550 42450 6362
249 20250403 145500 97715557825 42500 42450 42550 42400 6605
250 20250403 145400 97435205375 42450 42500 42550 42450 5782
251 20250403 145300 97189416275 42450 42500 42550 42450 5480
252 20250403 145200 96956488075 42500 42500 42550 42450 6560
253 20250403 145100 96677750525 42500 42400 42500 42400 5693
254 20250403 145000 96435997975 42450 42400 42500 42400 4060
255 20250403 144900 96263584775 42400 42450 42500 42400 4280
256 20250403 144800 96081897675 42450 42500 42550 42400 7459
257 20250403 144700 95765021975 42550 42450 42550 42450 10013
258 20250403 144600 95339471725 42450 42450 42500 42400 3256
259 20250403 144500 95201270950 42450 42450 42450 42400 2774
260 20250403 144400 95083540250 42450 42450 42500 42400 6264
261 20250403 144300 94817656900 42450 42450 42450 42400 3368
262 20250403 144200 94674795325 42450 42400 42450 42350 5495
263 20250403 144100 94441804925 42375 42400 42450 42350 8094
264 20250403 144000 94098638325 42400 42350 42400 42300 4065
265 20250403 143900 93926496600 42350 42350 42350 42300 7629
266 20250403 143800 93603702900 42300 42300 42350 42250 6506
267 20250403 143700 93328457850 42350 42350 42350 42300 4288
268 20250403 143600 93146981350 42350 42300 42350 42250 2683
269 20250403 143500 93033478450 42300 42350 42350 42250 13261
270 20250403 143400 92472775075 42300 42400 42450 42300 5862
271 20250403 143300 92224443150 42350 42400 42450 42350 3196
272 20250403 143200 92088946550 42350 42350 42400 42300 4400
273 20250403 143100 91902557500 42350 42450 42450 42300 7033
274 20250403 143000 91604548150 42400 42450 42500 42400 3206
275 20250403 142900 91468469500 42500 42400 42500 42400 4438
276 20250403 142800 91280076075 42400 42400 42450 42400 3027
277 20250403 142700 91151666500 42400 42350 42450 42350 2976
278 20250403 142600 91025422900 42350 42350 42400 42350 2348
279 20250403 142500 90925893775 42400 42400 42400 42300 9790
280 20250403 142400 90511547775 42400 42375 42400 42300 7708
281 20250403 142300 90185060375 42375 42400 42400 42350 7688
282 20250403 142200 89859410725 42375 42400 42450 42350 3751
283 20250403 142100 89700370575 42350 42425 42425 42350 6816
284 20250403 142000 89411367025 42425 42450 42450 42400 1526
285 20250403 141900 89346620400 42400 42450 42450 42400 6597
286 20250403 141800 89066600000 42450 42450 42500 42400 2732
287 20250403 141700 88950614275 42450 42400 42500 42400 3994
288 20250403 141600 88781020125 42400 42450 42450 42400 6003
289 20250403 141500 88526432075 42450 42450 42500 42400 2431
290 20250403 141400 88423228200 42450 42400 42500 42400 6238
291 20250403 141300 88158561075 42400 42450 42500 42400 5701
292 20250403 141200 87916599825 42400 42450 42500 42400 3038
293 20250403 141100 87787660600 42450 42500 42500 42450 2992
294 20250403 141000 87660568250 42450 42500 42550 42400 4342
295 20250403 140900 87476196775 42450 42600 42600 42450 4344
296 20250403 140800 87291461700 42600 42550 42700 42500 13339
297 20250403 140700 86723218525 42550 42650 42650 42500 2262
298 20250403 140600 86626888075 42550 42550 42700 42550 7630
299 20250403 140500 86301554425 42550 42600 42700 42550 4649
300 20250403 140400 86103524175 42600 42525 42700 42500 9074
301 20250403 140300 85716753250 42550 42550 42600 42500 2887
302 20250403 140200 85593888050 42550 42550 42600 42550 2676
303 20250403 140100 85479986225 42550 42550 42600 42500 5948
304 20250403 140000 85226865900 42550 42600 42600 42500 3864
305 20250403 135900 85062416125 42550 42500 42550 42450 9131
306 20250403 135800 84674401325 42500 42500 42550 42450 4266
307 20250403 135700 84493138600 42500 42500 42550 42450 4121
308 20250403 135600 84317943150 42500 42700 42700 42450 17499
309 20250403 135500 83572798250 42700 42700 42750 42650 5794
310 20250403 135400 83325306300 42750 42800 42800 42700 5409
311 20250403 135300 83094064825 42800 42800 42800 42700 4204
312 20250403 135200 82914271825 42800 42750 42800 42700 5846
313 20250403 135100 82664288125 42700 42775 42800 42700 3778
314 20250403 135000 82502736600 42800 42750 42800 42700 3690
315 20250403 134900 82344952700 42750 42725 42750 42700 3761
316 20250403 134800 82184178400 42750 42800 42800 42700 4425
317 20250403 134700 81994957975 42775 42800 42800 42750 4386
318 20250403 134600 81807266450 42800 42800 42800 42750 2169
319 20250403 134500 81714447925 42750 42800 42800 42750 2068
320 20250403 134400 81625964550 42800 42850 42850 42750 3433
321 20250403 134300 81479082250 42850 42850 42850 42800 5756
322 20250403 134200 81232650350 42850 42850 42850 42800 4981
323 20250403 134100 81019232850 42850 42800 42850 42750 9021
324 20250403 134000 80633009825 42800 42800 42800 42750 6721
325 20250403 133900 80345589025 42800 42750 42800 42750 6866
326 20250403 133800 80051994975 42750 42800 42800 42750 6627
327 20250403 133700 79768621750 42800 42750 42800 42750 2007
328 20250403 133600 79682729425 42800 42750 42800 42750 6811
329 20250403 133500 79391480725 42800 42800 42800 42750 1855
330 20250403 133400 79312097150 42800 42750 42800 42725 3250
331 20250403 133300 79173119525 42750 42750 42750 42700 2141
332 20250403 133200 79081644875 42700 42750 42750 42650 3641
333 20250403 133100 78926138750 42750 42800 42800 42700 15077
334 20250403 133000 78281780900 42800 42800 42800 42750 2950
335 20250403 132900 78155541500 42800 42850 42850 42750 19656
336 20250403 132800 77314138475 42850 42850 42850 42800 4639
337 20250403 132700 77115376900 42800 42800 42850 42800 11602
338 20250403 132600 76618272725 42850 42850 42850 42800 4845
339 20250403 132500 76410770375 42850 42850 42850 42800 2697
340 20250403 132400 76295240200 42850 42850 42850 42800 3900
341 20250403 132300 76128218125 42800 42850 42850 42800 2871
342 20250403 132200 76005215600 42850 42850 42850 42800 2336
343 20250403 132100 75905130475 42850 42850 42850 42800 3892
344 20250403 132000 75738429800 42850 42775 42850 42775 8024
345 20250403 131900 75394953050 42800 42800 42800 42750 4310
346 20250403 131800 75210493625 42800 42800 42800 42750 2220
347 20250403 131700 75115507325 42800 42800 42800 42750 6410
348 20250403 131600 74841171500 42800 42800 42800 42750 3015
349 20250403 131500 74712137475 42750 42700 42800 42650 32684
350 20250403 131400 73315008125 42650 42700 42700 42650 1820
351 20250403 131300 73237348025 42700 42650 42700 42650 2522
352 20250403 131200 73129699475 42700 42700 42700 42650 1960
353 20250403 131100 73046044875 42700 42700 42700 42650 4385
354 20250403 131000 72858961400 42700 42600 42700 42600 5034
355 20250403 130900 72644132200 42650 42650 42700 42600 4617
356 20250403 130800 72447102075 42700 42650 42700 42650 5731
357 20250403 130700 72202616900 42650 42650 42700 42600 6540
358 20250403 130600 71923594650 42650 42600 42650 42550 4292
359 20250403 130500 71740724950 42575 42600 42600 42550 1740
360 20250403 130400 71666612300 42600 42550 42650 42550 11637
361 20250403 130300 71171074850 42500 42550 42550 42500 2529
362 20250403 130200 71063547050 42500 42550 42550 42500 2673
363 20250403 130100 70949911450 42550 42500 42550 42500 1337
364 20250403 130000 70893041100 42500 42500 42550 42450 5475
365 20250403 125900 70660408600 42500 42450 42500 42400 5143
366 20250403 125800 70442078100 42450 42400 42500 42400 5046
367 20250403 125700 70227876200 42400 42450 42450 42400 1344
368 20250403 125600 70170829200 42450 42500 42500 42400 1359
369 20250403 125500 70113142700 42500 42500 42500 42450 2518
370 20250403 125400 70006205550 42500 42450 42500 42400 1831
371 20250403 125300 69928444625 42450 42350 42500 42350 9762
372 20250403 125200 69513808325 42350 42450 42450 42350 4611
373 20250403 125100 69318251325 42450 42450 42450 42400 1098
374 20250403 125000 69271665525 42400 42450 42500 42400 2841
375 20250403 124900 69151079225 42450 42450 42500 42400 3724
376 20250403 124800 68992921225 42450 42400 42500 42400 4507
377 20250403 124700 68801601400 42400 42450 42500 42400 2165
378 20250403 124600 68709707625 42450 42450 42450 42400 1839
379 20250403 124500 68631668025 42450 42500 42500 42400 3729
380 20250403 124400 68473341575 42500 42500 42500 42450 1960
381 20250403 124300 68390052725 42500 42450 42500 42450 2015
382 20250403 124200 68304452000 42500 42500 42500 42450 1392
383 20250403 124100 68245309250 42500 42475 42500 42450 653
384 20250403 124000 68217557675 42475 42450 42500 42400 2175
385 20250403 123900 68125196400 42450 42500 42500 42400 1868
386 20250403 123800 68045888300 42500 42500 42500 42450 3179
387 20250403 123700 67910864150 42500 42500 42550 42400 7851
388 20250403 123600 67577396000 42500 42350 42500 42350 9637
389 20250403 123500 67168315400 42400 42400 42450 42350 3436
390 20250403 123400 67022609200 42400 42400 42400 42350 1786
391 20250403 123300 66946934500 42350 42400 42450 42350 2253
392 20250403 123200 66851412625 42400 42450 42450 42350 2064
393 20250403 123100 66763893600 42450 42450 42450 42350 2607
394 20250403 123000 66653333300 42400 42400 42450 42350 3060
395 20250403 122900 66523637350 42400 42400 42400 42350 3751
396 20250403 122800 66364683000 42400 42400 42400 42350 3479
397 20250403 122700 66217201300 42400 42400 42400 42350 1903
398 20250403 122600 66136528200 42400 42400 42400 42350 1193
399 20250403 122500 66085948200 42400 42400 42400 42350 1422
400 20250403 122400 66025668600 42400 42450 42450 42350 2667
401 20250403 122300 65912579700 42400 42450 42450 42400 1509
402 20250403 122200 65848526050 42450 42450 42450 42400 1646
403 20250403 122100 65778665000 42450 42400 42450 42350 1877
404 20250403 122000 65699066500 42400 42350 42400 42350 909
405 20250403 121900 65660545600 42350 42400 42400 42300 7224
406 20250403 121800 65354571750 42400 42450 42450 42350 3748
407 20250403 121700 65195627500 42400 42400 42450 42350 2360
408 20250403 121600 65095515300 42400 42450 42450 42350 1046
409 20250403 121500 65051159875 42450 42400 42450 42350 1210
410 20250403 121400 64999856850 42400 42300 42400 42300 2416
411 20250403 121300 64897538700 42350 42400 42450 42300 4618
412 20250403 121200 64701838700 42450 42400 42450 42350 2785
413 20250403 121100 64583760500 42400 42400 42400 42350 1733
414 20250403 121000 64510284450 42400 42400 42400 42350 1047
415 20250403 120900 64465893325 42400 42400 42400 42350 1667
416 20250403 120800 64395220425 42400 42400 42400 42350 1100
417 20250403 120700 64348603625 42400 42400 42400 42350 1787
418 20250403 120600 64272860675 42400 42350 42400 42300 4295
419 20250403 120500 64090915325 42350 42300 42350 42250 1281
420 20250403 120400 64036716825 42300 42300 42350 42250 2152
421 20250403 120300 63945674775 42350 42350 42350 42300 1030
422 20250403 120200 63902054875 42300 42300 42350 42250 2599
423 20250403 120100 63792115300 42300 42250 42300 42250 764
424 20250403 120000 63759802800 42300 42250 42300 42200 1820
425 20250403 115900 63682875375 42250 42250 42250 42200 2842
426 20250403 115800 63562858125 42200 42250 42250 42200 1314
427 20250403 115700 63507357275 42250 42150 42250 42150 3534
428 20250403 115600 63358204825 42150 42200 42200 42150 1530
429 20250403 115500 63293647425 42200 42200 42300 42150 5598
430 20250403 115400 63057429675 42250 42300 42300 42200 1676
431 20250403 115300 62986586275 42300 42250 42300 42250 1659
432 20250403 115200 62916452625 42250 42250 42300 42200 2142
433 20250403 115100 62825958050 42250 42200 42250 42200 6511
434 20250403 115000 62551108850 42250 42300 42300 42200 8322
435 20250403 114900 62199475100 42300 42300 42300 42250 708
436 20250403 114800 62169531100 42300 42250 42300 42200 3076
437 20250403 114700 62039515750 42250 42300 42300 42250 2264
438 20250403 114600 61943816700 42300 42300 42300 42250 1970
439 20250403 114500 61860509000 42250 42250 42300 42200 1406
440 20250403 114400 61801102000 42200 42250 42250 42200 2174
441 20250403 114300 61709253200 42250 42300 42300 42200 3134
442 20250403 114200 61576857250 42250 42300 42300 42250 3057
443 20250403 114100 61447645375 42300 42250 42300 42200 2581
444 20250403 114000 61338580925 42250 42250 42300 42200 4574
445 20250403 113900 61145319200 42250 42250 42300 42200 3313
446 20250403 113800 61005364375 42250 42300 42300 42200 4243
447 20250403 113700 60826091725 42300 42250 42300 42200 3504
448 20250403 113600 60678033375 42250 42225 42250 42200 2207
449 20250403 113500 60584835525 42200 42250 42250 42200 2464
450 20250403 113400 60480782275 42250 42250 42250 42200 1081
451 20250403 113300 60435112125 42250 42300 42300 42200 3612
452 20250403 113200 60282487425 42250 42250 42300 42250 1008
453 20250403 113100 60239861425 42250 42250 42300 42250 5889
454 20250403 113000 59990992975 42250 42350 42400 42250 8859
455 20250403 112900 59616096825 42350 42400 42450 42350 3479
456 20250403 112800 59468681650 42350 42450 42450 42350 3151
457 20250403 112700 59335087925 42450 42400 42450 42350 2019
458 20250403 112600 59249460725 42400 42450 42450 42350 2744
459 20250403 112500 59133080575 42450 42500 42500 42400 5204
460 20250403 112400 58912348575 42450 42500 42500 42400 3894
461 20250403 112300 58747028525 42450 42550 42550 42450 9498
462 20250403 112200 58343491875 42550 42550 42550 42500 2016
463 20250403 112100 58257731475 42550 42550 42550 42500 2692
464 20250403 112000 58143218000 42500 42550 42550 42500 983
465 20250403 111900 58101398250 42550 42550 42550 42500 2623
466 20250403 111800 57989814400 42550 42550 42600 42500 2900
467 20250403 111700 57866415950 42500 42550 42600 42500 2469
468 20250403 111600 57761306600 42550 42550 42600 42500 1349
469 20250403 111500 57703902400 42550 42550 42550 42500 6013
470 20250403 111400 57448252325 42550 42550 42550 42450 6066
471 20250403 111300 57190383525 42500 42550 42550 42500 2733
472 20250403 111200 57074198000 42500 42550 42550 42500 2105
473 20250403 111100 56984643700 42500 42550 42550 42500 1136
474 20250403 111000 56936327575 42550 42550 42550 42500 919
475 20250403 110900 56897233050 42550 42550 42550 42500 7208
476 20250403 110800 56590819250 42500 42550 42550 42500 5990
477 20250403 110700 56336199600 42550 42550 42600 42500 4676
478 20250403 110600 56137219225 42550 42600 42600 42550 1664
479 20250403 110500 56066385325 42550 42650 42700 42550 5176
480 20250403 110400 55845816425 42650 42700 42700 42600 4755
481 20250403 110300 55642922975 42650 42650 42700 42550 6806
482 20250403 110200 55352708825 42600 42600 42650 42550 3272
483 20250403 110100 55213289025 42600 42650 42650 42550 5078
484 20250403 110000 54996990125 42600 42650 42650 42550 4711
485 20250403 105900 54796294175 42650 42600 42650 42550 3945
486 20250403 105800 54628204900 42600 42600 42650 42550 4766
487 20250403 105700 54425174500 42650 42600 42650 42600 2498
488 20250403 105600 54318666250 42650 42600 42650 42550 3077
489 20250403 105500 54187600050 42600 42600 42650 42550 4615
490 20250403 105400 53991033875 42600 42600 42650 42550 3047
491 20250403 105300 53861226275 42600 42600 42600 42550 2761
492 20250403 105200 53743616375 42600 42550 42600 42550 2746
493 20250403 105100 53626717025 42600 42600 42650 42550 8830
494 20250403 105000 53250541300 42550 42550 42600 42500 5175
495 20250403 104900 53030226450 42600 42650 42650 42550 4090
496 20250403 104800 52855960800 42650 42550 42650 42500 7994
497 20250403 104700 52515388525 42550 42550 42600 42500 2972
498 20250403 104600 52388930750 42550 42500 42600 42500 6710
499 20250403 104500 52103425100 42550 42550 42550 42500 3148
500 20250403 104400 51969543825 42550 42550 42600 42500 5712
501 20250403 104300 51726508725 42550 42500 42550 42450 9392
502 20250403 104200 51327222875 42550 42450 42550 42400 3520
503 20250403 104100 51177646325 42450 42450 42500 42400 5964
504 20250403 104000 50924458575 42450 42450 42550 42400 4205
505 20250403 103900 50745900425 42500 42350 42500 42350 6744
506 20250403 103800 50459611825 42400 42500 42500 42350 11104
507 20250403 103700 49988664000 42500 42450 42500 42400 5618
508 20250403 103600 49750091400 42450 42350 42450 42350 6964
509 20250403 103500 49454756750 42400 42400 42400 42350 3220
510 20250403 103400 49318298325 42350 42350 42400 42350 2773
511 20250403 103300 49200769975 42350 42350 42400 42300 7149
512 20250403 103200 48897935100 42300 42400 42400 42300 5915
513 20250403 103100 48647440750 42350 42400 42400 42300 10626
514 20250403 103000 48197374625 42400 42450 42450 42350 11752
515 20250403 102900 47698941375 42450 42550 42600 42400 10124
516 20250403 102800 47269035900 42550 42550 42600 42450 6136
517 20250403 102700 47008149800 42550 42600 42600 42500 4719
518 20250403 102600 46807232350 42550 42650 42650 42550 4614
519 20250403 102500 46610763650 42650 42600 42650 42550 7688
520 20250403 102400 46283165450 42650 42600 42700 42600 5394
521 20250403 102300 46053164400 42600 42650 42700 42550 5157
522 20250403 102200 45833192600 42650 42650 42750 42550 8938
523 20250403 102100 45451936750 42600 42500 42650 42450 12506
524 20250403 102000 44919556300 42500 42600 42650 42450 13113
525 20250403 101900 44361597050 42600 42550 42600 42500 4411
526 20250403 101800 44173819250 42550 42650 42650 42500 16273
527 20250403 101700 43481480400 42700 42650 42750 42600 6852
528 20250403 101600 43189150825 42650 42800 42800 42650 10876
529 20250403 101500 42724503675 42800 42850 42900 42750 11061
530 20250403 101400 42250715075 42850 42850 42900 42850 4412
531 20250403 101300 42061489225 42900 42850 42900 42800 12000
532 20250403 101200 41547027575 42850 42850 42850 42800 4553
533 20250403 101100 41351986200 42850 42850 42900 42800 5092
534 20250403 101000 41133778800 42850 42850 42900 42800 7033
535 20250403 100900 40832412900 42900 42850 42900 42800 8826
536 20250403 100800 40454181250 42900 42900 42900 42850 8180
537 20250403 100700 40103354975 42900 42900 42900 42750 14605
538 20250403 100600 39477784225 42900 42800 42900 42800 25200
539 20250403 100500 38398146775 42800 42700 42800 42650 6445
540 20250403 100400 38122604475 42650 42700 42750 42600 8763
541 20250403 100300 37748565800 42700 42800 42800 42700 10323
542 20250403 100200 37307144475 42800 42800 42800 42750 9134
543 20250403 100100 36916441350 42800 42750 42800 42700 6973
544 20250403 100000 36618311875 42750 42700 42800 42650 25567
545 20250403 095900 35525472375 42700 42700 42700 42650 16819
546 20250403 095800 34807512950 42650 42600 42750 42600 24021
547 20250403 095700 33781932975 42650 42550 42650 42500 12397
548 20250403 095600 33253918175 42500 42550 42600 42500 8397
549 20250403 095500 32896647900 42600 42700 42700 42550 7139
550 20250403 095400 32592397500 42650 42650 42700 42600 9195
551 20250403 095300 32200093000 42650 42700 42700 42600 7879
552 20250403 095200 31863958500 42650 42550 42700 42500 11543
553 20250403 095100 31372154025 42600 42550 42600 42500 6555
554 20250403 095000 31093161700 42500 42650 42700 42500 8773
555 20250403 094900 30719709025 42650 42550 42750 42500 35207
556 20250403 094800 29218496325 42550 42500 42550 42500 5708
557 20250403 094700 28975673125 42550 42500 42550 42400 13657
558 20250403 094600 28395184925 42500 42400 42550 42350 18168
559 20250403 094500 27623991550 42400 42350 42400 42300 7405
560 20250403 094400 27310383250 42350 42300 42400 42300 6396
561 20250403 094300 27039617975 42300 42400 42400 42250 9711
562 20250403 094200 26628668675 42400 42450 42450 42350 7893
563 20250403 094100 26293861575 42400 42600 42600 42300 34185
564 20250403 094000 24841195725 42600 42500 42600 42400 32562
565 20250403 093900 23456488700 42500 42400 42500 42400 21866
566 20250403 093800 22528292750 42450 42400 42450 42300 23192
567 20250403 093700 21545499850 42400 42300 42450 42250 21445
568 20250403 093600 20636869800 42250 42300 42350 42250 7550
569 20250403 093500 20317605150 42350 42350 42350 42250 7285
570 20250403 093400 20009293225 42300 42300 42350 42200 5721
571 20250403 093300 19767382125 42250 42200 42350 42150 21521
572 20250403 093200 18857788050 42200 42100 42250 42100 10907
573 20250403 093100 18397613300 42150 42200 42250 42050 30939
574 20250403 093000 17093510800 42200 42050 42200 42000 12121
575 20250403 092900 16583214850 42050 42000 42100 41900 14587
576 20250403 092800 15970488250 42000 41950 42000 41900 20498
577 20250403 092700 15110476350 41900 42000 42150 41900 22325
578 20250403 092600 14172219850 42000 42050 42100 41950 12130
579 20250403 092500 13662441500 42100 41950 42100 41850 37011
580 20250403 092400 12109387350 41950 41650 41950 41600 36291
581 20250403 092300 10591256450 41650 41650 41700 41600 5060
582 20250403 092200 10380535775 41700 41600 41750 41550 9953
583 20250403 092100 9966000275 41550 41600 41650 41500 10351
584 20250403 092000 9535769900 41650 41650 41700 41600 9109
585 20250403 091900 9156422625 41700 41750 41800 41600 16646
586 20250403 091800 8461481575 41750 41600 41800 41600 22479
587 20250403 091700 7524143275 41650 41350 41700 41350 20379
588 20250403 091600 6678220925 41350 41150 41350 41150 8995
589 20250403 091500 6307181425 41200 41150 41200 41100 11533
590 20250403 091400 5832695725 41150 41200 41250 41100 6619
591 20250403 091300 5560157850 41200 41250 41300 41175 8153
592 20250403 091200 5223821600 41200 41100 41350 41100 12435
593 20250403 091100 4711345450 41100 41100 41150 41000 5665
594 20250403 091000 4478600800 41050 40925 41100 40900 14859
595 20250403 090900 3869670000 40925 40950 40950 40800 15304
596 20250403 090800 3243798875 40850 40700 40900 40650 7208
597 20250403 090700 2949654925 40700 40650 40750 40600 6580
598 20250403 090600 2681965025 40700 40500 40700 40400 7209
599 20250403 090500 2389675975 40500 40350 40500 40300 4265
600 20250403 090400 2217338150 40350 40400 40450 40300 3950
601 20250403 090300 2057870700 40400 40250 40450 40250 7113
602 20250403 090200 1770794850 40250 40150 40300 40150 4293
603 20250403 090100 1597962500 40150 40200 40300 40050 6438
604 20250403 090000 1339503850 40250 40000 40300 40000 33439