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

626
060980/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,192400,521893625,34700,34700,34700,34700,148
20250403,192300,521893625,34700,34700,34700,34700,0
20250403,192200,521893625,34700,34700,34700,34700,0
20250403,192100,521893625,34700,34700,34700,34700,0
20250403,192000,521893625,34700,34700,34700,34700,0
20250403,191900,521893625,34700,34700,34700,34700,0
20250403,191800,521893625,34700,34700,34700,34700,0
20250403,191700,521893625,34700,34700,34700,34700,0
20250403,191600,521893625,34700,34700,34700,34700,0
20250403,191500,521893625,34700,34700,34700,34700,0
20250403,191400,521893625,34700,34700,34700,34700,0
20250403,191300,521893625,34700,34700,34700,34700,0
20250403,191200,521893625,34700,34700,34700,34700,0
20250403,191100,521893625,34700,34700,34700,34700,0
20250403,191000,521893625,34700,34700,34700,34700,0
20250403,190900,521893625,34700,34700,34700,34700,0
20250403,190800,521893625,34700,34700,34700,34700,0
20250403,190700,521893625,34700,34700,34700,34700,0
20250403,190600,521893625,34700,34700,34700,34700,0
20250403,190500,521893625,34700,34700,34700,34700,0
20250403,190400,521893625,34700,34700,34700,34700,0
20250403,190300,521893625,34700,34700,34700,34700,0
20250403,190200,521893625,34700,34700,34700,34700,0
20250403,190100,521893625,34700,34700,34700,34700,0
20250403,190000,521893625,34700,34700,34700,34700,0
20250403,185900,521893625,34700,34700,34700,34700,0
20250403,185800,521893625,34700,34700,34700,34700,0
20250403,185700,521893625,34700,34700,34700,34700,0
20250403,185600,521893625,34700,34700,34700,34700,0
20250403,185500,521893625,34700,34700,34700,34700,0
20250403,185400,521893625,34700,34700,34700,34700,148
20250403,185300,521893625,34700,34700,34700,34700,0
20250403,185200,521893625,34700,34700,34700,34700,0
20250403,185100,521893625,34700,34700,34700,34700,0
20250403,185000,521893625,34700,34700,34700,34700,0
20250403,184900,521893625,34700,34700,34700,34700,0
20250403,184800,521893625,34700,34700,34700,34700,0
20250403,184700,521893625,34700,34700,34700,34700,0
20250403,184600,521893625,34700,34700,34700,34700,0
20250403,184500,521893625,34700,34700,34700,34700,0
20250403,184400,521893625,34700,34700,34700,34700,0
20250403,184300,521893625,34700,34700,34700,34700,0
20250403,184200,521893625,34700,34700,34700,34700,0
20250403,184100,521893625,34700,34700,34700,34700,0
20250403,184000,521893625,34700,34700,34700,34700,0
20250403,183900,521893625,34700,34700,34700,34700,0
20250403,183800,521893625,34700,34700,34700,34700,0
20250403,183700,521893625,34700,34700,34700,34700,0
20250403,183600,521893625,34700,34700,34700,34700,0
20250403,183500,521893625,34700,34700,34700,34700,0
20250403,183400,521893625,34700,34700,34700,34700,0
20250403,183300,521893625,34700,34700,34700,34700,0
20250403,183200,521893625,34700,34700,34700,34700,0
20250403,183100,521893625,34700,34700,34700,34700,0
20250403,183000,521893625,34700,34700,34700,34700,0
20250403,182900,521893625,34700,34700,34700,34700,0
20250403,182800,521893625,34700,34700,34700,34700,0
20250403,182700,521893625,34700,34700,34700,34700,0
20250403,182600,521893625,34700,34700,34700,34700,0
20250403,182500,521893625,34700,34700,34700,34700,0
20250403,182400,521893625,34700,34700,34700,34700,148
20250403,182300,521893625,34700,34700,34700,34700,0
20250403,182200,521893625,34700,34700,34700,34700,0
20250403,182100,521893625,34700,34700,34700,34700,0
20250403,182000,521893625,34700,34700,34700,34700,0
20250403,181900,521893625,34700,34700,34700,34700,0
20250403,181800,521893625,34700,34700,34700,34700,0
20250403,181700,521893625,34700,34700,34700,34700,0
20250403,181600,521893625,34700,34700,34700,34700,0
20250403,181500,521893625,34700,34700,34700,34700,0
20250403,181400,521893625,34700,34700,34700,34700,0
20250403,181300,521893625,34700,34700,34700,34700,0
20250403,181200,521893625,34700,34700,34700,34700,0
20250403,181100,521893625,34700,34700,34700,34700,0
20250403,181000,521893625,34700,34700,34700,34700,0
20250403,180900,521893625,34700,34700,34700,34700,0
20250403,180800,521893625,34700,34700,34700,34700,0
20250403,180700,521893625,34700,34700,34700,34700,0
20250403,180600,521893625,34700,34700,34700,34700,0
20250403,180500,521893625,34700,34700,34700,34700,0
20250403,180400,521893625,34700,34700,34700,34700,0
20250403,180300,521893625,34700,34700,34700,34700,0
20250403,180200,521893625,34700,34700,34700,34700,0
20250403,180100,521893625,34700,34700,34700,34700,0
20250403,180000,521893625,34700,34700,34700,34700,0
20250403,175900,521893625,34700,34700,34700,34700,0
20250403,175800,521893625,34700,34700,34700,34700,0
20250403,175700,521893625,34700,34700,34700,34700,0
20250403,175600,521893625,34700,34700,34700,34700,0
20250403,175500,521893625,34700,34700,34700,34700,0
20250403,175400,521893625,34700,34700,34700,34700,148
20250403,175300,521893625,34700,34700,34700,34700,0
20250403,175200,521893625,34700,34700,34700,34700,0
20250403,175100,521893625,34700,34700,34700,34700,0
20250403,175000,521893625,34700,34700,34700,34700,0
20250403,174900,521893625,34700,34700,34700,34700,0
20250403,174800,521893625,34700,34700,34700,34700,0
20250403,174700,521893625,34700,34700,34700,34700,0
20250403,174600,521893625,34700,34700,34700,34700,0
20250403,174500,521893625,34700,34700,34700,34700,0
20250403,174400,521893625,34700,34700,34700,34700,0
20250403,174300,521893625,34700,34700,34700,34700,0
20250403,174200,521893625,34700,34700,34700,34700,0
20250403,174100,521893625,34700,34700,34700,34700,0
20250403,174000,521893625,34700,34700,34700,34700,0
20250403,173900,521893625,34700,34700,34700,34700,0
20250403,173800,521893625,34700,34700,34700,34700,0
20250403,173700,521893625,34700,34700,34700,34700,0
20250403,173600,521893625,34700,34700,34700,34700,0
20250403,173500,521893625,34700,34700,34700,34700,0
20250403,173400,521893625,34700,34700,34700,34700,0
20250403,173300,521893625,34700,34700,34700,34700,0
20250403,173200,521893625,34700,34700,34700,34700,0
20250403,173100,521893625,34700,34700,34700,34700,0
20250403,173000,521893625,34700,34700,34700,34700,0
20250403,172900,521893625,34700,34700,34700,34700,0
20250403,172800,521893625,34700,34700,34700,34700,0
20250403,172700,521893625,34700,34700,34700,34700,0
20250403,172600,521893625,34700,34700,34700,34700,0
20250403,172500,521893625,34700,34700,34700,34700,0
20250403,172400,521893625,34700,34700,34700,34700,148
20250403,172300,521893625,34700,34700,34700,34700,0
20250403,172200,521893625,34700,34700,34700,34700,0
20250403,172100,521893625,34700,34700,34700,34700,0
20250403,172000,521893625,34700,34700,34700,34700,0
20250403,171900,521893625,34700,34700,34700,34700,0
20250403,171800,521893625,34700,34700,34700,34700,0
20250403,171700,521893625,34700,34700,34700,34700,0
20250403,171600,521893625,34700,34700,34700,34700,0
20250403,171500,521893625,34700,34700,34700,34700,0
20250403,171400,521893625,34700,34700,34700,34700,0
20250403,171300,521893625,34700,34700,34700,34700,0
20250403,171200,521893625,34700,34700,34700,34700,0
20250403,171100,521893625,34700,34700,34700,34700,0
20250403,171000,521893625,34700,34700,34700,34700,0
20250403,170900,521893625,34700,34700,34700,34700,0
20250403,170800,521893625,34700,34700,34700,34700,0
20250403,170700,521893625,34700,34700,34700,34700,0
20250403,170600,521893625,34700,34700,34700,34700,0
20250403,170500,521893625,34700,34700,34700,34700,0
20250403,170400,521893625,34700,34700,34700,34700,0
20250403,170300,521893625,34700,34700,34700,34700,0
20250403,170200,521893625,34700,34700,34700,34700,0
20250403,170100,521893625,34700,34700,34700,34700,0
20250403,170000,521893625,34700,34700,34700,34700,0
20250403,165900,521893625,34700,34700,34700,34700,0
20250403,165800,521893625,34700,34700,34700,34700,0
20250403,165700,521893625,34700,34700,34700,34700,0
20250403,165600,521893625,34700,34700,34700,34700,0
20250403,165500,521893625,34700,34700,34700,34700,0
20250403,165400,521893625,34700,34700,34700,34700,148
20250403,165300,521893625,34700,34700,34700,34700,0
20250403,165200,521893625,34700,34700,34700,34700,0
20250403,165100,521893625,34700,34700,34700,34700,0
20250403,165000,521893625,34700,34700,34700,34700,0
20250403,164900,521893625,34700,34700,34700,34700,0
20250403,164800,521893625,34700,34700,34700,34700,0
20250403,164700,521893625,34700,34700,34700,34700,0
20250403,164600,521893625,34700,34700,34700,34700,0
20250403,164500,521893625,34700,34700,34700,34700,0
20250403,164400,521893625,34700,34700,34700,34700,0
20250403,164300,521893625,34700,34700,34700,34700,0
20250403,164200,521893625,34700,34700,34700,34700,0
20250403,164100,521893625,34700,34700,34700,34700,0
20250403,164000,521893625,34700,34700,34700,34700,0
20250403,163900,521893625,34700,34700,34700,34700,0
20250403,163800,521893625,34700,34700,34700,34700,0
20250403,163700,521893625,34700,34700,34700,34700,0
20250403,163600,521893625,34700,34700,34700,34700,0
20250403,163500,521893625,34700,34700,34700,34700,0
20250403,163400,521893625,34700,34700,34700,34700,0
20250403,163300,521893625,34700,34700,34700,34700,0
20250403,163200,521893625,34700,34700,34700,34700,0
20250403,163100,521893625,34700,34700,34700,34700,0
20250403,163000,521893625,34700,34700,34700,34700,0
20250403,162900,521893625,34700,34700,34700,34700,0
20250403,162800,521893625,34700,34700,34700,34700,0
20250403,162700,521893625,34700,34700,34700,34700,0
20250403,162600,521893625,34700,34700,34700,34700,0
20250403,162500,521893625,34700,34700,34700,34700,0
20250403,162400,521893625,34700,34700,34700,34700,148
20250403,162300,521893625,34700,34700,34700,34700,0
20250403,162200,521893625,34700,34700,34700,34700,0
20250403,162100,521893625,34700,34700,34700,34700,0
20250403,162000,521893625,34700,34700,34700,34700,0
20250403,161900,521893625,34700,34700,34700,34700,0
20250403,161800,521893625,34700,34700,34700,34700,0
20250403,161700,521893625,34700,34700,34700,34700,0
20250403,161600,521893625,34700,34700,34700,34700,0
20250403,161500,521893625,34700,34700,34700,34700,0
20250403,161400,521893625,34700,34700,34700,34700,0
20250403,161300,521893625,34700,34700,34700,34700,0
20250403,161200,521893625,34700,34700,34700,34700,0
20250403,161100,521893625,34700,34700,34700,34700,0
20250403,161000,521893625,34700,34700,34700,34700,0
20250403,160900,521893625,34700,34700,34700,34700,0
20250403,160800,521893625,34700,34700,34700,34700,0
20250403,160700,521893625,34700,34700,34700,34700,0
20250403,160600,521893625,34700,34700,34700,34700,0
20250403,160500,521893625,34700,34700,34700,34700,0
20250403,160400,521893625,34700,34700,34700,34700,0
20250403,160300,521893625,34700,34700,34700,34700,0
20250403,160200,521893625,34700,34700,34700,34700,0
20250403,160100,521893625,34700,34700,34700,34700,0
20250403,160000,521893625,34700,34700,34700,34700,0
20250403,155900,521893625,34700,34700,34700,34700,0
20250403,155800,521893625,34700,34700,34700,34700,0
20250403,155700,521893625,34700,34700,34700,34700,0
20250403,155600,521893625,34700,34700,34700,34700,0
20250403,155500,521893625,34700,34700,34700,34700,0
20250403,155400,521893625,34700,34700,34700,34700,148
20250403,155300,521893625,34700,34700,34700,34700,0
20250403,155200,521893625,34700,34700,34700,34700,0
20250403,155100,521893625,34700,34700,34700,34700,0
20250403,155000,521893625,34700,34700,34700,34700,0
20250403,154900,521893625,34700,34700,34700,34700,0
20250403,154800,521893625,34700,34700,34700,34700,0
20250403,154700,521893625,34700,34700,34700,34700,0
20250403,154600,521893625,34700,34700,34700,34700,0
20250403,154500,521893625,34700,34700,34700,34700,0
20250403,154400,521893625,34700,34700,34700,34700,0
20250403,154300,521893625,34700,34700,34700,34700,0
20250403,154200,521893625,34700,34700,34700,34700,0
20250403,154100,521893625,34700,34700,34700,34700,0
20250403,154000,521893625,34700,34700,34700,34700,0
20250403,153900,521893625,34700,34700,34700,34700,0
20250403,153800,521893625,34700,34700,34700,34700,0
20250403,153700,521893625,34700,34700,34700,34700,0
20250403,153600,521893625,34700,34700,34700,34700,0
20250403,153500,521893625,34700,34700,34700,34700,0
20250403,153400,521893625,34700,34700,34700,34700,0
20250403,153300,521893625,34700,34700,34700,34700,0
20250403,153200,521893625,34700,34700,34700,34700,0
20250403,153100,521893625,34700,34700,34700,34700,0
20250403,153000,521893625,34700,34700,34700,34700,148
20250403,152900,516758025,34700,34700,34700,34700,0
20250403,152800,516758025,34700,34700,34700,34700,0
20250403,152700,516758025,34700,34700,34700,34700,0
20250403,152600,516758025,34700,34700,34700,34700,0
20250403,152500,516758025,34700,34700,34700,34700,0
20250403,152400,516758025,34700,34700,34700,34700,0
20250403,152300,516758025,34700,34700,34700,34700,0
20250403,152200,516758025,34700,34700,34700,34700,0
20250403,152100,516758025,34700,34700,34700,34700,0
20250403,152000,516758025,34700,34700,34700,34700,0
20250403,151900,516758025,34700,34700,34700,34700,25
20250403,151800,515890525,34650,34650,34650,34650,7
20250403,151700,515647975,34650,34700,34700,34650,26
20250403,151600,514746075,34650,34650,34650,34650,0
20250403,151500,514746075,34650,34600,34650,34600,33
20250403,151400,513602675,34650,34650,34650,34650,26
20250403,151300,512701775,34650,34600,34650,34600,21
20250403,151200,511974175,34600,34600,34600,34600,7
20250403,151100,511731975,34650,34700,34700,34600,29
20250403,151000,510726425,34700,34700,34700,34700,20
20250403,150900,510032425,34650,34650,34650,34650,20
20250403,150800,509339425,34650,34650,34650,34650,33
20250403,150700,508195975,34650,34650,34650,34650,20
20250403,150600,507502975,34700,34700,34700,34700,19
20250403,150500,506843675,34700,34700,34700,34650,31
20250403,150400,505768125,34700,34700,34700,34700,0
20250403,150300,505768125,34700,34700,34700,34700,26
20250403,150200,504865925,34650,34650,34650,34650,20
20250403,150100,504172925,34650,34600,34650,34600,24
20250403,150000,503341525,34700,34700,34700,34650,73
20250403,145900,500810475,34700,34700,34700,34700,20
20250403,145800,500116475,34700,34700,34700,34700,20
20250403,145700,499422475,34700,34700,34700,34700,35
20250403,145600,498207975,34700,34650,34700,34650,140
20250403,145500,493355975,34750,34750,34750,34750,20
20250403,145400,492660975,34750,34750,34750,34700,33
20250403,145300,491514425,34750,34750,34750,34750,20
20250403,145200,490819425,34700,34750,34750,34700,26
20250403,145100,489916225,34750,34725,34750,34700,97
20250403,145000,486547700,34750,34750,34750,34750,61
20250403,144900,484427950,34700,34700,34700,34700,216
20250403,144800,476932750,34700,34650,34700,34650,189
20250403,144700,470375100,34650,34650,34650,34650,19
20250403,144600,469716750,34650,34650,34650,34650,29
20250403,144500,468711900,34650,34650,34650,34650,25
20250403,144400,467845650,34650,34650,34650,34650,20
20250403,144300,467152650,34600,34700,34700,34600,96
20250403,144200,463825800,34700,34700,34700,34700,24
20250403,144100,462993000,34700,34700,34700,34700,26
20250403,144000,462090800,34700,34750,34750,34700,29
20250403,143900,461083500,34700,34750,34750,34700,24
20250403,143800,460249700,34750,34750,34750,34750,0
20250403,143700,460249700,34750,34700,34750,34700,31
20250403,143600,459173000,34750,34700,34750,34700,25
20250403,143500,458304500,34750,34750,34750,34750,19
20250403,143400,457644250,34700,34750,34750,34700,29
20250403,143300,456636950,34700,34750,34750,34700,25
20250403,143200,455768450,34700,34700,34750,34700,31
20250403,143100,454691750,34700,34700,34700,34700,25
20250403,143000,453824250,34700,34700,34700,34700,24
20250403,142900,452991450,34700,34700,34700,34700,78
20250403,142800,450284850,34700,34700,34700,34700,20
20250403,142700,449590850,34700,34700,34700,34700,24
20250403,142600,448758050,34700,34700,34700,34700,10
20250403,142500,448411050,34700,34700,34700,34700,20
20250403,142400,447717050,34700,34700,34700,34650,92
20250403,142300,444526350,34750,34700,34750,34700,73
20250403,142200,441993200,34700,34700,34700,34700,19
20250403,142100,441333900,34700,34700,34700,34700,25
20250403,142000,440466400,34700,34700,34700,34700,30
20250403,141900,439425400,34700,34700,34700,34700,24
20250403,141800,438592600,34700,34700,34700,34700,30
20250403,141700,437551600,34700,34700,34700,34700,25
20250403,141600,436684100,34700,34700,34700,34700,24
20250403,141500,435851300,34700,34700,34700,34700,30
20250403,141400,434810300,34700,34700,34700,34700,20
20250403,141300,434116300,34700,34700,34700,34700,0
20250403,141200,434116300,34700,34750,34750,34650,145
20250403,141100,429084350,34750,34750,34750,34750,25
20250403,141000,428215600,34750,34800,34800,34750,49
20250403,140900,426512550,34800,34750,34800,34750,27
20250403,140800,425573750,34750,34700,34750,34700,21
20250403,140700,424844050,34750,34750,34750,34750,23
20250403,140600,424044800,34750,34750,34750,34750,29
20250403,140500,423037050,34750,34750,34750,34750,51
20250403,140400,421264800,34750,34750,34750,34750,179
20250403,140300,415044550,34750,34750,34750,34750,184
20250403,140200,408650550,34750,34750,34750,34750,20
20250403,140100,407955550,34750,34750,34750,34750,33
20250403,140000,406808800,34750,34750,34750,34750,0
20250403,135900,406808800,34750,34750,34750,34750,20
20250403,135800,406113800,34750,34750,34750,34700,33
20250403,135700,404967450,34700,34700,34700,34700,22
20250403,135600,404204050,34800,34750,34800,34750,81
20250403,135500,401389250,34750,34700,34750,34700,34
20250403,135400,400207800,34750,34700,34750,34700,44
20250403,135300,398680000,34750,34750,34750,34750,20
20250403,135200,397985000,34750,34750,34750,34750,36
20250403,135100,396734000,34750,34750,34750,34750,19
20250403,135000,396073750,34750,34750,34750,34750,35
20250403,134900,394857500,34750,34750,34750,34750,43
20250403,134800,393363250,34750,34750,34750,34750,4
20250403,134700,393224250,34750,34750,34750,34750,36
20250403,134600,391973250,34750,34750,34750,34750,24
20250403,134500,391139250,34700,34750,34750,34700,7
20250403,134400,390896100,34750,34750,34750,34750,28
20250403,134300,389923100,34750,34700,34750,34700,29
20250403,134200,388916350,34700,34700,34700,34700,26
20250403,134100,388014150,34700,34700,34750,34700,55
20250403,134000,386103750,34700,34700,34750,34700,27
20250403,133900,385166600,34700,34700,34700,34700,19
20250403,133800,384507300,34700,34650,34750,34650,41
20250403,133700,383084650,34600,34600,34600,34600,164
20250403,133600,377410250,34600,34600,34600,34600,20
20250403,133500,376718250,34600,34600,34600,34600,0
20250403,133400,376718250,34600,34525,34600,34500,152
20250403,133300,371465875,34525,34500,34550,34500,30
20250403,133200,370429825,34500,34500,34500,34500,23
20250403,133100,369636325,34500,34475,34500,34475,21
20250403,133000,368911850,34500,34500,34500,34500,20
20250403,132900,368221850,34500,34500,34500,34500,25
20250403,132800,367359350,34475,34475,34475,34475,0
20250403,132700,367359350,34475,34475,34475,34475,4
20250403,132600,367221450,34500,34500,34500,34500,20
20250403,132500,366531450,34500,34500,34500,34500,0
20250403,132400,366531450,34500,34500,34500,34500,0
20250403,132300,366531450,34500,34550,34550,34500,41
20250403,132200,365116750,34525,34525,34525,34525,47
20250403,132100,363494075,34550,34550,34550,34550,0
20250403,132000,363494075,34550,34550,34550,34550,5
20250403,131900,363321325,34525,34525,34525,34525,0
20250403,131800,363321325,34525,34525,34525,34525,0
20250403,131700,363321325,34525,34550,34550,34525,14
20250403,131600,362837825,34550,34550,34550,34550,0
20250403,131500,362837825,34550,34550,34550,34550,0
20250403,131400,362837825,34550,34550,34550,34550,3
20250403,131300,362734175,34550,34550,34550,34550,0
20250403,131200,362734175,34550,34550,34550,34550,0
20250403,131100,362734175,34550,34550,34550,34550,5
20250403,131000,362561425,34525,34525,34525,34525,0
20250403,130900,362561425,34525,34525,34525,34525,0
20250403,130800,362561425,34525,34550,34550,34525,19
20250403,130700,361905350,34550,34550,34550,34550,0
20250403,130600,361905350,34550,34550,34550,34550,0
20250403,130500,361905350,34550,34550,34550,34500,44
20250403,130400,360385750,34550,34550,34550,34550,230
20250403,130300,352439250,34550,34550,34550,34550,89
20250403,130200,349364300,34550,34550,34550,34550,3
20250403,130100,349260650,34550,34550,34550,34550,0
20250403,130000,349260650,34550,34550,34550,34550,1
20250403,125900,349226100,34550,34525,34550,34525,14
20250403,125800,348742625,34500,34525,34525,34500,24
20250403,125700,347914125,34550,34550,34550,34550,20
20250403,125600,347223125,34550,34550,34550,34550,4
20250403,125500,347084925,34550,34550,34550,34550,0
20250403,125400,347084925,34550,34550,34550,34550,0
20250403,125300,347084925,34550,34550,34550,34550,6
20250403,125200,346877625,34550,34550,34550,34550,198
20250403,125100,340036725,34525,34525,34525,34525,10
20250403,125000,339691475,34500,34500,34500,34500,0
20250403,124900,339691475,34500,34500,34525,34500,75
20250403,124800,337103450,34500,34500,34500,34500,5
20250403,124700,336930950,34450,34450,34450,34450,26
20250403,124600,336035250,34450,34450,34450,34450,25
20250403,124500,335174000,34450,34450,34450,34450,4
20250403,124400,335036200,34450,34425,34450,34425,10
20250403,124300,334691925,34400,34400,34400,34400,0
20250403,124200,334691925,34400,34400,34400,34400,0
20250403,124100,334691925,34400,34425,34425,34400,77
20250403,124000,332041900,34425,34425,34425,34425,1
20250403,123900,332007475,34400,34400,34400,34400,39
20250403,123800,330665875,34400,34400,34400,34400,0
20250403,123700,330665875,34400,34400,34400,34400,5
20250403,123600,330493875,34400,34400,34400,34400,5
20250403,123500,330321875,34400,34400,34400,34400,0
20250403,123400,330321875,34400,34400,34400,34400,0
20250403,123300,330321875,34400,34400,34400,34400,114
20250403,123200,326400275,34400,34400,34400,34400,0
20250403,123100,326400275,34400,34400,34400,34400,0
20250403,123000,326400275,34400,34400,34400,34400,15
20250403,122900,325884275,34400,34400,34400,34400,0
20250403,122800,325884275,34400,34400,34400,34400,1
20250403,122700,325849875,34350,34350,34375,34350,40
20250403,122600,324475125,34350,34350,34350,34350,6
20250403,122500,324269025,34350,34350,34350,34350,0
20250403,122400,324269025,34350,34350,34350,34350,5
20250403,122300,324097275,34350,34350,34350,34350,0
20250403,122200,324097275,34350,34350,34350,34350,0
20250403,122100,324097275,34350,34350,34350,34350,4
20250403,122000,323959875,34350,34350,34350,34350,11
20250403,121900,323582025,34300,34300,34300,34300,0
20250403,121800,323582025,34300,34300,34300,34300,36
20250403,121700,322347225,34350,34475,34475,34350,149
20250403,121600,317222475,34500,34500,34500,34500,0
20250403,121500,317222475,34500,34500,34500,34500,4
20250403,121400,317084475,34500,34500,34500,34500,0
20250403,121300,317084475,34500,34500,34500,34500,0
20250403,121200,317084475,34500,34475,34500,34475,27
20250403,121100,316153500,34500,34500,34500,34500,28
20250403,121000,315187500,34500,34500,34500,34500,15
20250403,120900,314670000,34500,34500,34500,34500,0
20250403,120800,314670000,34500,34500,34500,34500,0
20250403,120700,314670000,34500,34500,34500,34500,5
20250403,120600,314497500,34475,34475,34475,34475,0
20250403,120500,314497500,34475,34475,34475,34475,9
20250403,120400,314187225,34500,34500,34500,34500,4
20250403,120300,314049225,34500,34500,34500,34500,0
20250403,120200,314049225,34500,34500,34500,34500,20
20250403,120100,313359225,34500,34475,34500,34475,15
20250403,120000,312841950,34550,34550,34550,34550,21
20250403,115900,312116400,34500,34500,34500,34500,15
20250403,115800,311598900,34450,34500,34500,34450,18
20250403,115700,310977950,34450,34450,34450,34450,33
20250403,115600,309841100,34450,34450,34450,34450,4
20250403,115500,309703300,34500,34450,34500,34450,21
20250403,115400,308978850,34500,34500,34500,34500,17
20250403,115300,308392350,34500,34500,34500,34500,14
20250403,115200,307909350,34500,34500,34500,34500,4
20250403,115100,307771350,34500,34500,34500,34500,16
20250403,115000,307219350,34500,34500,34500,34500,26
20250403,114900,306322350,34500,34500,34500,34500,21
20250403,114800,305597850,34450,34450,34450,34450,0
20250403,114700,305597850,34450,34450,34450,34450,50
20250403,114600,303875350,34500,34500,34500,34500,20
20250403,114500,303185350,34500,34500,34500,34500,0
20250403,114400,303185350,34500,34500,34500,34500,14
20250403,114300,302702350,34500,34500,34500,34500,21
20250403,114200,301977850,34450,34450,34450,34450,4
20250403,114100,301840050,34450,34450,34450,34450,10
20250403,114000,301495550,34450,34450,34450,34450,33
20250403,113900,300358700,34450,34400,34450,34400,45
20250403,113800,298810650,34400,34400,34400,34400,16
20250403,113700,298260250,34400,34400,34400,34400,4
20250403,113600,298122650,34400,34400,34400,34400,15
20250403,113500,297606650,34400,34400,34400,34400,15
20250403,113400,297090650,34400,34400,34400,34400,20
20250403,113300,296402650,34350,34350,34350,34350,3
20250403,113200,296299600,34400,34400,34400,34400,16
20250403,113100,295749200,34400,34400,34400,34400,21
20250403,113000,295026800,34400,34400,34400,34400,12
20250403,112900,294614000,34400,34400,34400,34400,17
20250403,112800,294029200,34400,34400,34400,34400,18
20250403,112700,293410000,34350,34350,34350,34350,8
20250403,112600,293135200,34350,34300,34350,34300,35
20250403,112500,291933050,34300,34300,34300,34300,15
20250403,112400,291418550,34300,34300,34300,34300,0
20250403,112300,291418550,34300,34300,34300,34300,5
20250403,112200,291247050,34250,34375,34375,34250,156
20250403,112100,285889825,34375,34375,34375,34350,54
20250403,112000,284034375,34375,34300,34375,34300,81
20250403,111900,281252925,34300,34300,34300,34300,0
20250403,111800,281252925,34300,34300,34300,34300,0
20250403,111700,281252925,34300,34275,34300,34275,57
20250403,111600,279299125,34300,34250,34300,34250,14
20250403,111500,278819375,34200,34200,34200,34200,0
20250403,111400,278819375,34200,34200,34200,34200,24
20250403,111300,277998575,34200,34200,34200,34200,1
20250403,111200,277964375,34200,34075,34300,34050,109
20250403,111100,274244675,34050,34075,34100,34050,42
20250403,111000,272814050,34050,34100,34100,34050,51
20250403,110900,271076900,34050,34050,34075,34050,40
20250403,110800,269714525,34050,34075,34100,34050,44
20250403,110700,268215650,34050,34050,34050,34050,39
20250403,110600,266887700,34050,34100,34100,34050,23
20250403,110500,266104050,34200,34050,34200,34050,98
20250403,110400,262761500,34100,34125,34125,34100,39
20250403,110300,261431225,34100,34100,34100,34100,20
20250403,110200,260749225,34200,34300,34350,34200,57
20250403,110100,258794375,34350,34200,34350,34200,167
20250403,110000,253063250,34350,34150,34350,34150,205
20250403,105900,246053550,34100,34100,34150,34100,44
20250403,105800,244553000,34100,34100,34125,34100,39
20250403,105700,243222750,34100,34125,34125,34100,40
20250403,105600,241858350,34100,34100,34150,34100,45
20250403,105500,240323550,34100,34150,34150,34100,60
20250403,105400,238277125,34100,34100,34125,34100,39
20250403,105300,236946850,34150,34125,34150,34100,43
20250403,105200,235479975,34150,34150,34150,34150,23
20250403,105100,234694525,34150,34100,34175,34100,45
20250403,105000,233158325,34150,34100,34200,34100,93
20250403,104900,229984225,34050,34075,34075,34050,39
20250403,104800,228655900,34050,34050,34050,34050,39
20250403,104700,227327950,34100,34100,34100,34050,26
20250403,104600,226441975,34150,34075,34150,34050,64
20250403,104500,224259875,34100,34100,34100,34100,21
20250403,104400,223543775,34200,34050,34200,34050,84
20250403,104300,220679625,34050,34050,34075,34050,39
20250403,104200,219351300,34050,34100,34100,34050,44
20250403,104100,217852525,34100,34100,34100,34100,37
20250403,104000,216590825,34100,34100,34125,34100,39
20250403,103900,215260525,34100,34150,34150,34100,43
20250403,103800,213793675,34100,34125,34125,34100,39
20250403,103700,212463350,34100,34150,34150,34100,41
20250403,103600,211065200,34100,34150,34150,34100,44
20250403,103500,209564200,34100,34100,34125,34100,59
20250403,103400,207551925,34100,34150,34150,34100,94
20250403,103300,204342775,34150,34150,34150,34150,32
20250403,103200,203249975,34150,34150,34150,34150,39
20250403,103100,201918125,34150,34150,34150,34150,39
20250403,103000,200586275,34150,34150,34150,34150,55
20250403,102900,198708025,34200,34200,34200,34200,32
20250403,102800,197613625,34200,34150,34200,34150,62
20250403,102700,195495225,34150,34150,34200,34150,33
20250403,102600,194368075,34100,34150,34150,34100,51
20250403,102500,192628375,34100,34150,34150,34100,39
20250403,102400,191298425,34150,34100,34200,34100,267
20250403,102300,182185375,34100,34100,34100,34100,40
20250403,102200,180821375,34150,34200,34200,34150,606
20250403,102100,160115225,34200,34200,34250,34200,119
20250403,102000,156044625,34250,34250,34300,34250,104
20250403,101900,152481875,34250,34300,34300,34250,21
20250403,101800,151762575,34350,34350,34350,34250,187
20250403,101700,145345425,34400,34400,34400,34400,15
20250403,101600,144829425,34400,34400,34400,34400,16
20250403,101500,144279025,34400,34450,34450,34400,18
20250403,101400,143659325,34450,34450,34450,34450,15
20250403,101300,143142575,34450,34450,34450,34450,30
20250403,101200,142109075,34450,34450,34450,34450,0
20250403,101100,142109075,34450,34450,34450,34450,15
20250403,101000,141592325,34450,34400,34450,34400,36
20250403,100900,140353200,34450,34450,34450,34450,15
20250403,100800,139836450,34400,34400,34400,34400,121
20250403,100700,135674050,34450,34450,34450,34450,15
20250403,100600,135157300,34400,34400,34400,34400,0
20250403,100500,135157300,34400,34400,34400,34400,17
20250403,100400,134572500,34400,34400,34400,34400,1
20250403,100300,134538100,34400,34500,34500,34400,97
20250403,100200,131195850,34500,34500,34500,34500,65
20250403,100100,128953350,34500,34500,34500,34500,136
20250403,100000,124261350,34500,34500,34500,34400,176
20250403,095900,118191250,34450,34450,34450,34450,16
20250403,095800,117640050,34450,34450,34450,34450,14
20250403,095700,117157750,34500,34500,34500,34500,0
20250403,095600,117157750,34500,34500,34500,34500,17
20250403,095500,116571250,34500,34500,34500,34500,14
20250403,095400,116088250,34500,34500,34500,34500,47
20250403,095300,114466750,34450,34450,34500,34450,689
20250403,095200,90715700,34400,34400,34450,34400,531
20250403,095100,72441250,34350,34300,34350,34300,180
20250403,095000,66258550,34300,34200,34300,34200,370
20250403,094900,53571750,34200,34200,34200,34200,0
20250403,094800,53571750,34200,34200,34200,34200,91
20250403,094700,50459550,34300,34200,34450,34200,114
20250403,094600,46558650,34200,34200,34200,34200,0
20250403,094500,46558650,34200,34200,34200,34200,11
20250403,094400,46182450,34200,34200,34200,34200,1
20250403,094300,46148250,34150,34150,34150,34150,91
20250403,094200,43040600,34150,34150,34150,34150,0
20250403,094100,43040600,34150,34150,34150,34150,0
20250403,094000,43040600,34150,34100,34150,34100,21
20250403,093900,42324400,34150,34150,34150,34150,0
20250403,093800,42324400,34150,34150,34150,34150,0
20250403,093700,42324400,34150,34150,34150,34150,0
20250403,093600,42324400,34150,34150,34150,34150,0
20250403,093500,42324400,34150,34150,34150,34150,1
20250403,093400,42290250,34150,34150,34150,34150,0
20250403,093300,42290250,34150,34150,34150,34150,0
20250403,093200,42290250,34150,34150,34150,34150,1
20250403,093100,42256100,34150,34150,34150,34150,0
20250403,093000,42256100,34150,34100,34150,34050,20
20250403,092900,41574850,34150,34150,34150,34150,0
20250403,092800,41574850,34150,34100,34150,34100,10
20250403,092700,41233600,34100,34100,34100,34100,0
20250403,092600,41233600,34100,34100,34100,34100,39
20250403,092500,39903700,34100,34100,34100,34100,1
20250403,092400,39869600,34050,34050,34050,34050,0
20250403,092300,39869600,34050,34100,34100,34050,178
20250403,092200,33807750,34100,34100,34100,34100,0
20250403,092100,33807750,34100,34100,34100,34100,58
20250403,092000,31829950,34050,34075,34075,34050,20
20250403,091900,31148925,34050,34075,34075,34050,100
20250403,091800,27743900,34050,34050,34050,34050,3
20250403,091700,27641750,34050,34050,34050,34050,29
20250403,091600,26654300,34050,34050,34050,34050,3
20250403,091500,26552150,34100,34100,34100,34100,0
20250403,091400,26552150,34100,34100,34100,34100,0
20250403,091300,26552150,34100,34100,34100,34100,1
20250403,091200,26518050,34100,34100,34100,34100,2
20250403,091100,26449850,34100,34100,34150,34100,9
20250403,091000,26142900,34150,34050,34150,34050,21
20250403,090900,25427750,34100,34100,34100,34100,1
20250403,090800,25393650,34100,34100,34100,34100,2
20250403,090700,25325450,34100,34100,34100,34100,6
20250403,090600,25120850,34100,34150,34150,34100,12
20250403,090500,24711350,34200,34200,34200,34150,29
20250403,090400,23719900,34200,34200,34200,34200,30
20250403,090300,22693900,34150,34150,34150,34150,18
20250403,090200,22079200,34150,34150,34150,34150,20
20250403,090100,21396200,34150,34250,34250,33900,602
20250403,090000,925400,34300,34350,34350,34200,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 192400 521893625 34700 34700 34700 34700 148
3 20250403 192300 521893625 34700 34700 34700 34700 0
4 20250403 192200 521893625 34700 34700 34700 34700 0
5 20250403 192100 521893625 34700 34700 34700 34700 0
6 20250403 192000 521893625 34700 34700 34700 34700 0
7 20250403 191900 521893625 34700 34700 34700 34700 0
8 20250403 191800 521893625 34700 34700 34700 34700 0
9 20250403 191700 521893625 34700 34700 34700 34700 0
10 20250403 191600 521893625 34700 34700 34700 34700 0
11 20250403 191500 521893625 34700 34700 34700 34700 0
12 20250403 191400 521893625 34700 34700 34700 34700 0
13 20250403 191300 521893625 34700 34700 34700 34700 0
14 20250403 191200 521893625 34700 34700 34700 34700 0
15 20250403 191100 521893625 34700 34700 34700 34700 0
16 20250403 191000 521893625 34700 34700 34700 34700 0
17 20250403 190900 521893625 34700 34700 34700 34700 0
18 20250403 190800 521893625 34700 34700 34700 34700 0
19 20250403 190700 521893625 34700 34700 34700 34700 0
20 20250403 190600 521893625 34700 34700 34700 34700 0
21 20250403 190500 521893625 34700 34700 34700 34700 0
22 20250403 190400 521893625 34700 34700 34700 34700 0
23 20250403 190300 521893625 34700 34700 34700 34700 0
24 20250403 190200 521893625 34700 34700 34700 34700 0
25 20250403 190100 521893625 34700 34700 34700 34700 0
26 20250403 190000 521893625 34700 34700 34700 34700 0
27 20250403 185900 521893625 34700 34700 34700 34700 0
28 20250403 185800 521893625 34700 34700 34700 34700 0
29 20250403 185700 521893625 34700 34700 34700 34700 0
30 20250403 185600 521893625 34700 34700 34700 34700 0
31 20250403 185500 521893625 34700 34700 34700 34700 0
32 20250403 185400 521893625 34700 34700 34700 34700 148
33 20250403 185300 521893625 34700 34700 34700 34700 0
34 20250403 185200 521893625 34700 34700 34700 34700 0
35 20250403 185100 521893625 34700 34700 34700 34700 0
36 20250403 185000 521893625 34700 34700 34700 34700 0
37 20250403 184900 521893625 34700 34700 34700 34700 0
38 20250403 184800 521893625 34700 34700 34700 34700 0
39 20250403 184700 521893625 34700 34700 34700 34700 0
40 20250403 184600 521893625 34700 34700 34700 34700 0
41 20250403 184500 521893625 34700 34700 34700 34700 0
42 20250403 184400 521893625 34700 34700 34700 34700 0
43 20250403 184300 521893625 34700 34700 34700 34700 0
44 20250403 184200 521893625 34700 34700 34700 34700 0
45 20250403 184100 521893625 34700 34700 34700 34700 0
46 20250403 184000 521893625 34700 34700 34700 34700 0
47 20250403 183900 521893625 34700 34700 34700 34700 0
48 20250403 183800 521893625 34700 34700 34700 34700 0
49 20250403 183700 521893625 34700 34700 34700 34700 0
50 20250403 183600 521893625 34700 34700 34700 34700 0
51 20250403 183500 521893625 34700 34700 34700 34700 0
52 20250403 183400 521893625 34700 34700 34700 34700 0
53 20250403 183300 521893625 34700 34700 34700 34700 0
54 20250403 183200 521893625 34700 34700 34700 34700 0
55 20250403 183100 521893625 34700 34700 34700 34700 0
56 20250403 183000 521893625 34700 34700 34700 34700 0
57 20250403 182900 521893625 34700 34700 34700 34700 0
58 20250403 182800 521893625 34700 34700 34700 34700 0
59 20250403 182700 521893625 34700 34700 34700 34700 0
60 20250403 182600 521893625 34700 34700 34700 34700 0
61 20250403 182500 521893625 34700 34700 34700 34700 0
62 20250403 182400 521893625 34700 34700 34700 34700 148
63 20250403 182300 521893625 34700 34700 34700 34700 0
64 20250403 182200 521893625 34700 34700 34700 34700 0
65 20250403 182100 521893625 34700 34700 34700 34700 0
66 20250403 182000 521893625 34700 34700 34700 34700 0
67 20250403 181900 521893625 34700 34700 34700 34700 0
68 20250403 181800 521893625 34700 34700 34700 34700 0
69 20250403 181700 521893625 34700 34700 34700 34700 0
70 20250403 181600 521893625 34700 34700 34700 34700 0
71 20250403 181500 521893625 34700 34700 34700 34700 0
72 20250403 181400 521893625 34700 34700 34700 34700 0
73 20250403 181300 521893625 34700 34700 34700 34700 0
74 20250403 181200 521893625 34700 34700 34700 34700 0
75 20250403 181100 521893625 34700 34700 34700 34700 0
76 20250403 181000 521893625 34700 34700 34700 34700 0
77 20250403 180900 521893625 34700 34700 34700 34700 0
78 20250403 180800 521893625 34700 34700 34700 34700 0
79 20250403 180700 521893625 34700 34700 34700 34700 0
80 20250403 180600 521893625 34700 34700 34700 34700 0
81 20250403 180500 521893625 34700 34700 34700 34700 0
82 20250403 180400 521893625 34700 34700 34700 34700 0
83 20250403 180300 521893625 34700 34700 34700 34700 0
84 20250403 180200 521893625 34700 34700 34700 34700 0
85 20250403 180100 521893625 34700 34700 34700 34700 0
86 20250403 180000 521893625 34700 34700 34700 34700 0
87 20250403 175900 521893625 34700 34700 34700 34700 0
88 20250403 175800 521893625 34700 34700 34700 34700 0
89 20250403 175700 521893625 34700 34700 34700 34700 0
90 20250403 175600 521893625 34700 34700 34700 34700 0
91 20250403 175500 521893625 34700 34700 34700 34700 0
92 20250403 175400 521893625 34700 34700 34700 34700 148
93 20250403 175300 521893625 34700 34700 34700 34700 0
94 20250403 175200 521893625 34700 34700 34700 34700 0
95 20250403 175100 521893625 34700 34700 34700 34700 0
96 20250403 175000 521893625 34700 34700 34700 34700 0
97 20250403 174900 521893625 34700 34700 34700 34700 0
98 20250403 174800 521893625 34700 34700 34700 34700 0
99 20250403 174700 521893625 34700 34700 34700 34700 0
100 20250403 174600 521893625 34700 34700 34700 34700 0
101 20250403 174500 521893625 34700 34700 34700 34700 0
102 20250403 174400 521893625 34700 34700 34700 34700 0
103 20250403 174300 521893625 34700 34700 34700 34700 0
104 20250403 174200 521893625 34700 34700 34700 34700 0
105 20250403 174100 521893625 34700 34700 34700 34700 0
106 20250403 174000 521893625 34700 34700 34700 34700 0
107 20250403 173900 521893625 34700 34700 34700 34700 0
108 20250403 173800 521893625 34700 34700 34700 34700 0
109 20250403 173700 521893625 34700 34700 34700 34700 0
110 20250403 173600 521893625 34700 34700 34700 34700 0
111 20250403 173500 521893625 34700 34700 34700 34700 0
112 20250403 173400 521893625 34700 34700 34700 34700 0
113 20250403 173300 521893625 34700 34700 34700 34700 0
114 20250403 173200 521893625 34700 34700 34700 34700 0
115 20250403 173100 521893625 34700 34700 34700 34700 0
116 20250403 173000 521893625 34700 34700 34700 34700 0
117 20250403 172900 521893625 34700 34700 34700 34700 0
118 20250403 172800 521893625 34700 34700 34700 34700 0
119 20250403 172700 521893625 34700 34700 34700 34700 0
120 20250403 172600 521893625 34700 34700 34700 34700 0
121 20250403 172500 521893625 34700 34700 34700 34700 0
122 20250403 172400 521893625 34700 34700 34700 34700 148
123 20250403 172300 521893625 34700 34700 34700 34700 0
124 20250403 172200 521893625 34700 34700 34700 34700 0
125 20250403 172100 521893625 34700 34700 34700 34700 0
126 20250403 172000 521893625 34700 34700 34700 34700 0
127 20250403 171900 521893625 34700 34700 34700 34700 0
128 20250403 171800 521893625 34700 34700 34700 34700 0
129 20250403 171700 521893625 34700 34700 34700 34700 0
130 20250403 171600 521893625 34700 34700 34700 34700 0
131 20250403 171500 521893625 34700 34700 34700 34700 0
132 20250403 171400 521893625 34700 34700 34700 34700 0
133 20250403 171300 521893625 34700 34700 34700 34700 0
134 20250403 171200 521893625 34700 34700 34700 34700 0
135 20250403 171100 521893625 34700 34700 34700 34700 0
136 20250403 171000 521893625 34700 34700 34700 34700 0
137 20250403 170900 521893625 34700 34700 34700 34700 0
138 20250403 170800 521893625 34700 34700 34700 34700 0
139 20250403 170700 521893625 34700 34700 34700 34700 0
140 20250403 170600 521893625 34700 34700 34700 34700 0
141 20250403 170500 521893625 34700 34700 34700 34700 0
142 20250403 170400 521893625 34700 34700 34700 34700 0
143 20250403 170300 521893625 34700 34700 34700 34700 0
144 20250403 170200 521893625 34700 34700 34700 34700 0
145 20250403 170100 521893625 34700 34700 34700 34700 0
146 20250403 170000 521893625 34700 34700 34700 34700 0
147 20250403 165900 521893625 34700 34700 34700 34700 0
148 20250403 165800 521893625 34700 34700 34700 34700 0
149 20250403 165700 521893625 34700 34700 34700 34700 0
150 20250403 165600 521893625 34700 34700 34700 34700 0
151 20250403 165500 521893625 34700 34700 34700 34700 0
152 20250403 165400 521893625 34700 34700 34700 34700 148
153 20250403 165300 521893625 34700 34700 34700 34700 0
154 20250403 165200 521893625 34700 34700 34700 34700 0
155 20250403 165100 521893625 34700 34700 34700 34700 0
156 20250403 165000 521893625 34700 34700 34700 34700 0
157 20250403 164900 521893625 34700 34700 34700 34700 0
158 20250403 164800 521893625 34700 34700 34700 34700 0
159 20250403 164700 521893625 34700 34700 34700 34700 0
160 20250403 164600 521893625 34700 34700 34700 34700 0
161 20250403 164500 521893625 34700 34700 34700 34700 0
162 20250403 164400 521893625 34700 34700 34700 34700 0
163 20250403 164300 521893625 34700 34700 34700 34700 0
164 20250403 164200 521893625 34700 34700 34700 34700 0
165 20250403 164100 521893625 34700 34700 34700 34700 0
166 20250403 164000 521893625 34700 34700 34700 34700 0
167 20250403 163900 521893625 34700 34700 34700 34700 0
168 20250403 163800 521893625 34700 34700 34700 34700 0
169 20250403 163700 521893625 34700 34700 34700 34700 0
170 20250403 163600 521893625 34700 34700 34700 34700 0
171 20250403 163500 521893625 34700 34700 34700 34700 0
172 20250403 163400 521893625 34700 34700 34700 34700 0
173 20250403 163300 521893625 34700 34700 34700 34700 0
174 20250403 163200 521893625 34700 34700 34700 34700 0
175 20250403 163100 521893625 34700 34700 34700 34700 0
176 20250403 163000 521893625 34700 34700 34700 34700 0
177 20250403 162900 521893625 34700 34700 34700 34700 0
178 20250403 162800 521893625 34700 34700 34700 34700 0
179 20250403 162700 521893625 34700 34700 34700 34700 0
180 20250403 162600 521893625 34700 34700 34700 34700 0
181 20250403 162500 521893625 34700 34700 34700 34700 0
182 20250403 162400 521893625 34700 34700 34700 34700 148
183 20250403 162300 521893625 34700 34700 34700 34700 0
184 20250403 162200 521893625 34700 34700 34700 34700 0
185 20250403 162100 521893625 34700 34700 34700 34700 0
186 20250403 162000 521893625 34700 34700 34700 34700 0
187 20250403 161900 521893625 34700 34700 34700 34700 0
188 20250403 161800 521893625 34700 34700 34700 34700 0
189 20250403 161700 521893625 34700 34700 34700 34700 0
190 20250403 161600 521893625 34700 34700 34700 34700 0
191 20250403 161500 521893625 34700 34700 34700 34700 0
192 20250403 161400 521893625 34700 34700 34700 34700 0
193 20250403 161300 521893625 34700 34700 34700 34700 0
194 20250403 161200 521893625 34700 34700 34700 34700 0
195 20250403 161100 521893625 34700 34700 34700 34700 0
196 20250403 161000 521893625 34700 34700 34700 34700 0
197 20250403 160900 521893625 34700 34700 34700 34700 0
198 20250403 160800 521893625 34700 34700 34700 34700 0
199 20250403 160700 521893625 34700 34700 34700 34700 0
200 20250403 160600 521893625 34700 34700 34700 34700 0
201 20250403 160500 521893625 34700 34700 34700 34700 0
202 20250403 160400 521893625 34700 34700 34700 34700 0
203 20250403 160300 521893625 34700 34700 34700 34700 0
204 20250403 160200 521893625 34700 34700 34700 34700 0
205 20250403 160100 521893625 34700 34700 34700 34700 0
206 20250403 160000 521893625 34700 34700 34700 34700 0
207 20250403 155900 521893625 34700 34700 34700 34700 0
208 20250403 155800 521893625 34700 34700 34700 34700 0
209 20250403 155700 521893625 34700 34700 34700 34700 0
210 20250403 155600 521893625 34700 34700 34700 34700 0
211 20250403 155500 521893625 34700 34700 34700 34700 0
212 20250403 155400 521893625 34700 34700 34700 34700 148
213 20250403 155300 521893625 34700 34700 34700 34700 0
214 20250403 155200 521893625 34700 34700 34700 34700 0
215 20250403 155100 521893625 34700 34700 34700 34700 0
216 20250403 155000 521893625 34700 34700 34700 34700 0
217 20250403 154900 521893625 34700 34700 34700 34700 0
218 20250403 154800 521893625 34700 34700 34700 34700 0
219 20250403 154700 521893625 34700 34700 34700 34700 0
220 20250403 154600 521893625 34700 34700 34700 34700 0
221 20250403 154500 521893625 34700 34700 34700 34700 0
222 20250403 154400 521893625 34700 34700 34700 34700 0
223 20250403 154300 521893625 34700 34700 34700 34700 0
224 20250403 154200 521893625 34700 34700 34700 34700 0
225 20250403 154100 521893625 34700 34700 34700 34700 0
226 20250403 154000 521893625 34700 34700 34700 34700 0
227 20250403 153900 521893625 34700 34700 34700 34700 0
228 20250403 153800 521893625 34700 34700 34700 34700 0
229 20250403 153700 521893625 34700 34700 34700 34700 0
230 20250403 153600 521893625 34700 34700 34700 34700 0
231 20250403 153500 521893625 34700 34700 34700 34700 0
232 20250403 153400 521893625 34700 34700 34700 34700 0
233 20250403 153300 521893625 34700 34700 34700 34700 0
234 20250403 153200 521893625 34700 34700 34700 34700 0
235 20250403 153100 521893625 34700 34700 34700 34700 0
236 20250403 153000 521893625 34700 34700 34700 34700 148
237 20250403 152900 516758025 34700 34700 34700 34700 0
238 20250403 152800 516758025 34700 34700 34700 34700 0
239 20250403 152700 516758025 34700 34700 34700 34700 0
240 20250403 152600 516758025 34700 34700 34700 34700 0
241 20250403 152500 516758025 34700 34700 34700 34700 0
242 20250403 152400 516758025 34700 34700 34700 34700 0
243 20250403 152300 516758025 34700 34700 34700 34700 0
244 20250403 152200 516758025 34700 34700 34700 34700 0
245 20250403 152100 516758025 34700 34700 34700 34700 0
246 20250403 152000 516758025 34700 34700 34700 34700 0
247 20250403 151900 516758025 34700 34700 34700 34700 25
248 20250403 151800 515890525 34650 34650 34650 34650 7
249 20250403 151700 515647975 34650 34700 34700 34650 26
250 20250403 151600 514746075 34650 34650 34650 34650 0
251 20250403 151500 514746075 34650 34600 34650 34600 33
252 20250403 151400 513602675 34650 34650 34650 34650 26
253 20250403 151300 512701775 34650 34600 34650 34600 21
254 20250403 151200 511974175 34600 34600 34600 34600 7
255 20250403 151100 511731975 34650 34700 34700 34600 29
256 20250403 151000 510726425 34700 34700 34700 34700 20
257 20250403 150900 510032425 34650 34650 34650 34650 20
258 20250403 150800 509339425 34650 34650 34650 34650 33
259 20250403 150700 508195975 34650 34650 34650 34650 20
260 20250403 150600 507502975 34700 34700 34700 34700 19
261 20250403 150500 506843675 34700 34700 34700 34650 31
262 20250403 150400 505768125 34700 34700 34700 34700 0
263 20250403 150300 505768125 34700 34700 34700 34700 26
264 20250403 150200 504865925 34650 34650 34650 34650 20
265 20250403 150100 504172925 34650 34600 34650 34600 24
266 20250403 150000 503341525 34700 34700 34700 34650 73
267 20250403 145900 500810475 34700 34700 34700 34700 20
268 20250403 145800 500116475 34700 34700 34700 34700 20
269 20250403 145700 499422475 34700 34700 34700 34700 35
270 20250403 145600 498207975 34700 34650 34700 34650 140
271 20250403 145500 493355975 34750 34750 34750 34750 20
272 20250403 145400 492660975 34750 34750 34750 34700 33
273 20250403 145300 491514425 34750 34750 34750 34750 20
274 20250403 145200 490819425 34700 34750 34750 34700 26
275 20250403 145100 489916225 34750 34725 34750 34700 97
276 20250403 145000 486547700 34750 34750 34750 34750 61
277 20250403 144900 484427950 34700 34700 34700 34700 216
278 20250403 144800 476932750 34700 34650 34700 34650 189
279 20250403 144700 470375100 34650 34650 34650 34650 19
280 20250403 144600 469716750 34650 34650 34650 34650 29
281 20250403 144500 468711900 34650 34650 34650 34650 25
282 20250403 144400 467845650 34650 34650 34650 34650 20
283 20250403 144300 467152650 34600 34700 34700 34600 96
284 20250403 144200 463825800 34700 34700 34700 34700 24
285 20250403 144100 462993000 34700 34700 34700 34700 26
286 20250403 144000 462090800 34700 34750 34750 34700 29
287 20250403 143900 461083500 34700 34750 34750 34700 24
288 20250403 143800 460249700 34750 34750 34750 34750 0
289 20250403 143700 460249700 34750 34700 34750 34700 31
290 20250403 143600 459173000 34750 34700 34750 34700 25
291 20250403 143500 458304500 34750 34750 34750 34750 19
292 20250403 143400 457644250 34700 34750 34750 34700 29
293 20250403 143300 456636950 34700 34750 34750 34700 25
294 20250403 143200 455768450 34700 34700 34750 34700 31
295 20250403 143100 454691750 34700 34700 34700 34700 25
296 20250403 143000 453824250 34700 34700 34700 34700 24
297 20250403 142900 452991450 34700 34700 34700 34700 78
298 20250403 142800 450284850 34700 34700 34700 34700 20
299 20250403 142700 449590850 34700 34700 34700 34700 24
300 20250403 142600 448758050 34700 34700 34700 34700 10
301 20250403 142500 448411050 34700 34700 34700 34700 20
302 20250403 142400 447717050 34700 34700 34700 34650 92
303 20250403 142300 444526350 34750 34700 34750 34700 73
304 20250403 142200 441993200 34700 34700 34700 34700 19
305 20250403 142100 441333900 34700 34700 34700 34700 25
306 20250403 142000 440466400 34700 34700 34700 34700 30
307 20250403 141900 439425400 34700 34700 34700 34700 24
308 20250403 141800 438592600 34700 34700 34700 34700 30
309 20250403 141700 437551600 34700 34700 34700 34700 25
310 20250403 141600 436684100 34700 34700 34700 34700 24
311 20250403 141500 435851300 34700 34700 34700 34700 30
312 20250403 141400 434810300 34700 34700 34700 34700 20
313 20250403 141300 434116300 34700 34700 34700 34700 0
314 20250403 141200 434116300 34700 34750 34750 34650 145
315 20250403 141100 429084350 34750 34750 34750 34750 25
316 20250403 141000 428215600 34750 34800 34800 34750 49
317 20250403 140900 426512550 34800 34750 34800 34750 27
318 20250403 140800 425573750 34750 34700 34750 34700 21
319 20250403 140700 424844050 34750 34750 34750 34750 23
320 20250403 140600 424044800 34750 34750 34750 34750 29
321 20250403 140500 423037050 34750 34750 34750 34750 51
322 20250403 140400 421264800 34750 34750 34750 34750 179
323 20250403 140300 415044550 34750 34750 34750 34750 184
324 20250403 140200 408650550 34750 34750 34750 34750 20
325 20250403 140100 407955550 34750 34750 34750 34750 33
326 20250403 140000 406808800 34750 34750 34750 34750 0
327 20250403 135900 406808800 34750 34750 34750 34750 20
328 20250403 135800 406113800 34750 34750 34750 34700 33
329 20250403 135700 404967450 34700 34700 34700 34700 22
330 20250403 135600 404204050 34800 34750 34800 34750 81
331 20250403 135500 401389250 34750 34700 34750 34700 34
332 20250403 135400 400207800 34750 34700 34750 34700 44
333 20250403 135300 398680000 34750 34750 34750 34750 20
334 20250403 135200 397985000 34750 34750 34750 34750 36
335 20250403 135100 396734000 34750 34750 34750 34750 19
336 20250403 135000 396073750 34750 34750 34750 34750 35
337 20250403 134900 394857500 34750 34750 34750 34750 43
338 20250403 134800 393363250 34750 34750 34750 34750 4
339 20250403 134700 393224250 34750 34750 34750 34750 36
340 20250403 134600 391973250 34750 34750 34750 34750 24
341 20250403 134500 391139250 34700 34750 34750 34700 7
342 20250403 134400 390896100 34750 34750 34750 34750 28
343 20250403 134300 389923100 34750 34700 34750 34700 29
344 20250403 134200 388916350 34700 34700 34700 34700 26
345 20250403 134100 388014150 34700 34700 34750 34700 55
346 20250403 134000 386103750 34700 34700 34750 34700 27
347 20250403 133900 385166600 34700 34700 34700 34700 19
348 20250403 133800 384507300 34700 34650 34750 34650 41
349 20250403 133700 383084650 34600 34600 34600 34600 164
350 20250403 133600 377410250 34600 34600 34600 34600 20
351 20250403 133500 376718250 34600 34600 34600 34600 0
352 20250403 133400 376718250 34600 34525 34600 34500 152
353 20250403 133300 371465875 34525 34500 34550 34500 30
354 20250403 133200 370429825 34500 34500 34500 34500 23
355 20250403 133100 369636325 34500 34475 34500 34475 21
356 20250403 133000 368911850 34500 34500 34500 34500 20
357 20250403 132900 368221850 34500 34500 34500 34500 25
358 20250403 132800 367359350 34475 34475 34475 34475 0
359 20250403 132700 367359350 34475 34475 34475 34475 4
360 20250403 132600 367221450 34500 34500 34500 34500 20
361 20250403 132500 366531450 34500 34500 34500 34500 0
362 20250403 132400 366531450 34500 34500 34500 34500 0
363 20250403 132300 366531450 34500 34550 34550 34500 41
364 20250403 132200 365116750 34525 34525 34525 34525 47
365 20250403 132100 363494075 34550 34550 34550 34550 0
366 20250403 132000 363494075 34550 34550 34550 34550 5
367 20250403 131900 363321325 34525 34525 34525 34525 0
368 20250403 131800 363321325 34525 34525 34525 34525 0
369 20250403 131700 363321325 34525 34550 34550 34525 14
370 20250403 131600 362837825 34550 34550 34550 34550 0
371 20250403 131500 362837825 34550 34550 34550 34550 0
372 20250403 131400 362837825 34550 34550 34550 34550 3
373 20250403 131300 362734175 34550 34550 34550 34550 0
374 20250403 131200 362734175 34550 34550 34550 34550 0
375 20250403 131100 362734175 34550 34550 34550 34550 5
376 20250403 131000 362561425 34525 34525 34525 34525 0
377 20250403 130900 362561425 34525 34525 34525 34525 0
378 20250403 130800 362561425 34525 34550 34550 34525 19
379 20250403 130700 361905350 34550 34550 34550 34550 0
380 20250403 130600 361905350 34550 34550 34550 34550 0
381 20250403 130500 361905350 34550 34550 34550 34500 44
382 20250403 130400 360385750 34550 34550 34550 34550 230
383 20250403 130300 352439250 34550 34550 34550 34550 89
384 20250403 130200 349364300 34550 34550 34550 34550 3
385 20250403 130100 349260650 34550 34550 34550 34550 0
386 20250403 130000 349260650 34550 34550 34550 34550 1
387 20250403 125900 349226100 34550 34525 34550 34525 14
388 20250403 125800 348742625 34500 34525 34525 34500 24
389 20250403 125700 347914125 34550 34550 34550 34550 20
390 20250403 125600 347223125 34550 34550 34550 34550 4
391 20250403 125500 347084925 34550 34550 34550 34550 0
392 20250403 125400 347084925 34550 34550 34550 34550 0
393 20250403 125300 347084925 34550 34550 34550 34550 6
394 20250403 125200 346877625 34550 34550 34550 34550 198
395 20250403 125100 340036725 34525 34525 34525 34525 10
396 20250403 125000 339691475 34500 34500 34500 34500 0
397 20250403 124900 339691475 34500 34500 34525 34500 75
398 20250403 124800 337103450 34500 34500 34500 34500 5
399 20250403 124700 336930950 34450 34450 34450 34450 26
400 20250403 124600 336035250 34450 34450 34450 34450 25
401 20250403 124500 335174000 34450 34450 34450 34450 4
402 20250403 124400 335036200 34450 34425 34450 34425 10
403 20250403 124300 334691925 34400 34400 34400 34400 0
404 20250403 124200 334691925 34400 34400 34400 34400 0
405 20250403 124100 334691925 34400 34425 34425 34400 77
406 20250403 124000 332041900 34425 34425 34425 34425 1
407 20250403 123900 332007475 34400 34400 34400 34400 39
408 20250403 123800 330665875 34400 34400 34400 34400 0
409 20250403 123700 330665875 34400 34400 34400 34400 5
410 20250403 123600 330493875 34400 34400 34400 34400 5
411 20250403 123500 330321875 34400 34400 34400 34400 0
412 20250403 123400 330321875 34400 34400 34400 34400 0
413 20250403 123300 330321875 34400 34400 34400 34400 114
414 20250403 123200 326400275 34400 34400 34400 34400 0
415 20250403 123100 326400275 34400 34400 34400 34400 0
416 20250403 123000 326400275 34400 34400 34400 34400 15
417 20250403 122900 325884275 34400 34400 34400 34400 0
418 20250403 122800 325884275 34400 34400 34400 34400 1
419 20250403 122700 325849875 34350 34350 34375 34350 40
420 20250403 122600 324475125 34350 34350 34350 34350 6
421 20250403 122500 324269025 34350 34350 34350 34350 0
422 20250403 122400 324269025 34350 34350 34350 34350 5
423 20250403 122300 324097275 34350 34350 34350 34350 0
424 20250403 122200 324097275 34350 34350 34350 34350 0
425 20250403 122100 324097275 34350 34350 34350 34350 4
426 20250403 122000 323959875 34350 34350 34350 34350 11
427 20250403 121900 323582025 34300 34300 34300 34300 0
428 20250403 121800 323582025 34300 34300 34300 34300 36
429 20250403 121700 322347225 34350 34475 34475 34350 149
430 20250403 121600 317222475 34500 34500 34500 34500 0
431 20250403 121500 317222475 34500 34500 34500 34500 4
432 20250403 121400 317084475 34500 34500 34500 34500 0
433 20250403 121300 317084475 34500 34500 34500 34500 0
434 20250403 121200 317084475 34500 34475 34500 34475 27
435 20250403 121100 316153500 34500 34500 34500 34500 28
436 20250403 121000 315187500 34500 34500 34500 34500 15
437 20250403 120900 314670000 34500 34500 34500 34500 0
438 20250403 120800 314670000 34500 34500 34500 34500 0
439 20250403 120700 314670000 34500 34500 34500 34500 5
440 20250403 120600 314497500 34475 34475 34475 34475 0
441 20250403 120500 314497500 34475 34475 34475 34475 9
442 20250403 120400 314187225 34500 34500 34500 34500 4
443 20250403 120300 314049225 34500 34500 34500 34500 0
444 20250403 120200 314049225 34500 34500 34500 34500 20
445 20250403 120100 313359225 34500 34475 34500 34475 15
446 20250403 120000 312841950 34550 34550 34550 34550 21
447 20250403 115900 312116400 34500 34500 34500 34500 15
448 20250403 115800 311598900 34450 34500 34500 34450 18
449 20250403 115700 310977950 34450 34450 34450 34450 33
450 20250403 115600 309841100 34450 34450 34450 34450 4
451 20250403 115500 309703300 34500 34450 34500 34450 21
452 20250403 115400 308978850 34500 34500 34500 34500 17
453 20250403 115300 308392350 34500 34500 34500 34500 14
454 20250403 115200 307909350 34500 34500 34500 34500 4
455 20250403 115100 307771350 34500 34500 34500 34500 16
456 20250403 115000 307219350 34500 34500 34500 34500 26
457 20250403 114900 306322350 34500 34500 34500 34500 21
458 20250403 114800 305597850 34450 34450 34450 34450 0
459 20250403 114700 305597850 34450 34450 34450 34450 50
460 20250403 114600 303875350 34500 34500 34500 34500 20
461 20250403 114500 303185350 34500 34500 34500 34500 0
462 20250403 114400 303185350 34500 34500 34500 34500 14
463 20250403 114300 302702350 34500 34500 34500 34500 21
464 20250403 114200 301977850 34450 34450 34450 34450 4
465 20250403 114100 301840050 34450 34450 34450 34450 10
466 20250403 114000 301495550 34450 34450 34450 34450 33
467 20250403 113900 300358700 34450 34400 34450 34400 45
468 20250403 113800 298810650 34400 34400 34400 34400 16
469 20250403 113700 298260250 34400 34400 34400 34400 4
470 20250403 113600 298122650 34400 34400 34400 34400 15
471 20250403 113500 297606650 34400 34400 34400 34400 15
472 20250403 113400 297090650 34400 34400 34400 34400 20
473 20250403 113300 296402650 34350 34350 34350 34350 3
474 20250403 113200 296299600 34400 34400 34400 34400 16
475 20250403 113100 295749200 34400 34400 34400 34400 21
476 20250403 113000 295026800 34400 34400 34400 34400 12
477 20250403 112900 294614000 34400 34400 34400 34400 17
478 20250403 112800 294029200 34400 34400 34400 34400 18
479 20250403 112700 293410000 34350 34350 34350 34350 8
480 20250403 112600 293135200 34350 34300 34350 34300 35
481 20250403 112500 291933050 34300 34300 34300 34300 15
482 20250403 112400 291418550 34300 34300 34300 34300 0
483 20250403 112300 291418550 34300 34300 34300 34300 5
484 20250403 112200 291247050 34250 34375 34375 34250 156
485 20250403 112100 285889825 34375 34375 34375 34350 54
486 20250403 112000 284034375 34375 34300 34375 34300 81
487 20250403 111900 281252925 34300 34300 34300 34300 0
488 20250403 111800 281252925 34300 34300 34300 34300 0
489 20250403 111700 281252925 34300 34275 34300 34275 57
490 20250403 111600 279299125 34300 34250 34300 34250 14
491 20250403 111500 278819375 34200 34200 34200 34200 0
492 20250403 111400 278819375 34200 34200 34200 34200 24
493 20250403 111300 277998575 34200 34200 34200 34200 1
494 20250403 111200 277964375 34200 34075 34300 34050 109
495 20250403 111100 274244675 34050 34075 34100 34050 42
496 20250403 111000 272814050 34050 34100 34100 34050 51
497 20250403 110900 271076900 34050 34050 34075 34050 40
498 20250403 110800 269714525 34050 34075 34100 34050 44
499 20250403 110700 268215650 34050 34050 34050 34050 39
500 20250403 110600 266887700 34050 34100 34100 34050 23
501 20250403 110500 266104050 34200 34050 34200 34050 98
502 20250403 110400 262761500 34100 34125 34125 34100 39
503 20250403 110300 261431225 34100 34100 34100 34100 20
504 20250403 110200 260749225 34200 34300 34350 34200 57
505 20250403 110100 258794375 34350 34200 34350 34200 167
506 20250403 110000 253063250 34350 34150 34350 34150 205
507 20250403 105900 246053550 34100 34100 34150 34100 44
508 20250403 105800 244553000 34100 34100 34125 34100 39
509 20250403 105700 243222750 34100 34125 34125 34100 40
510 20250403 105600 241858350 34100 34100 34150 34100 45
511 20250403 105500 240323550 34100 34150 34150 34100 60
512 20250403 105400 238277125 34100 34100 34125 34100 39
513 20250403 105300 236946850 34150 34125 34150 34100 43
514 20250403 105200 235479975 34150 34150 34150 34150 23
515 20250403 105100 234694525 34150 34100 34175 34100 45
516 20250403 105000 233158325 34150 34100 34200 34100 93
517 20250403 104900 229984225 34050 34075 34075 34050 39
518 20250403 104800 228655900 34050 34050 34050 34050 39
519 20250403 104700 227327950 34100 34100 34100 34050 26
520 20250403 104600 226441975 34150 34075 34150 34050 64
521 20250403 104500 224259875 34100 34100 34100 34100 21
522 20250403 104400 223543775 34200 34050 34200 34050 84
523 20250403 104300 220679625 34050 34050 34075 34050 39
524 20250403 104200 219351300 34050 34100 34100 34050 44
525 20250403 104100 217852525 34100 34100 34100 34100 37
526 20250403 104000 216590825 34100 34100 34125 34100 39
527 20250403 103900 215260525 34100 34150 34150 34100 43
528 20250403 103800 213793675 34100 34125 34125 34100 39
529 20250403 103700 212463350 34100 34150 34150 34100 41
530 20250403 103600 211065200 34100 34150 34150 34100 44
531 20250403 103500 209564200 34100 34100 34125 34100 59
532 20250403 103400 207551925 34100 34150 34150 34100 94
533 20250403 103300 204342775 34150 34150 34150 34150 32
534 20250403 103200 203249975 34150 34150 34150 34150 39
535 20250403 103100 201918125 34150 34150 34150 34150 39
536 20250403 103000 200586275 34150 34150 34150 34150 55
537 20250403 102900 198708025 34200 34200 34200 34200 32
538 20250403 102800 197613625 34200 34150 34200 34150 62
539 20250403 102700 195495225 34150 34150 34200 34150 33
540 20250403 102600 194368075 34100 34150 34150 34100 51
541 20250403 102500 192628375 34100 34150 34150 34100 39
542 20250403 102400 191298425 34150 34100 34200 34100 267
543 20250403 102300 182185375 34100 34100 34100 34100 40
544 20250403 102200 180821375 34150 34200 34200 34150 606
545 20250403 102100 160115225 34200 34200 34250 34200 119
546 20250403 102000 156044625 34250 34250 34300 34250 104
547 20250403 101900 152481875 34250 34300 34300 34250 21
548 20250403 101800 151762575 34350 34350 34350 34250 187
549 20250403 101700 145345425 34400 34400 34400 34400 15
550 20250403 101600 144829425 34400 34400 34400 34400 16
551 20250403 101500 144279025 34400 34450 34450 34400 18
552 20250403 101400 143659325 34450 34450 34450 34450 15
553 20250403 101300 143142575 34450 34450 34450 34450 30
554 20250403 101200 142109075 34450 34450 34450 34450 0
555 20250403 101100 142109075 34450 34450 34450 34450 15
556 20250403 101000 141592325 34450 34400 34450 34400 36
557 20250403 100900 140353200 34450 34450 34450 34450 15
558 20250403 100800 139836450 34400 34400 34400 34400 121
559 20250403 100700 135674050 34450 34450 34450 34450 15
560 20250403 100600 135157300 34400 34400 34400 34400 0
561 20250403 100500 135157300 34400 34400 34400 34400 17
562 20250403 100400 134572500 34400 34400 34400 34400 1
563 20250403 100300 134538100 34400 34500 34500 34400 97
564 20250403 100200 131195850 34500 34500 34500 34500 65
565 20250403 100100 128953350 34500 34500 34500 34500 136
566 20250403 100000 124261350 34500 34500 34500 34400 176
567 20250403 095900 118191250 34450 34450 34450 34450 16
568 20250403 095800 117640050 34450 34450 34450 34450 14
569 20250403 095700 117157750 34500 34500 34500 34500 0
570 20250403 095600 117157750 34500 34500 34500 34500 17
571 20250403 095500 116571250 34500 34500 34500 34500 14
572 20250403 095400 116088250 34500 34500 34500 34500 47
573 20250403 095300 114466750 34450 34450 34500 34450 689
574 20250403 095200 90715700 34400 34400 34450 34400 531
575 20250403 095100 72441250 34350 34300 34350 34300 180
576 20250403 095000 66258550 34300 34200 34300 34200 370
577 20250403 094900 53571750 34200 34200 34200 34200 0
578 20250403 094800 53571750 34200 34200 34200 34200 91
579 20250403 094700 50459550 34300 34200 34450 34200 114
580 20250403 094600 46558650 34200 34200 34200 34200 0
581 20250403 094500 46558650 34200 34200 34200 34200 11
582 20250403 094400 46182450 34200 34200 34200 34200 1
583 20250403 094300 46148250 34150 34150 34150 34150 91
584 20250403 094200 43040600 34150 34150 34150 34150 0
585 20250403 094100 43040600 34150 34150 34150 34150 0
586 20250403 094000 43040600 34150 34100 34150 34100 21
587 20250403 093900 42324400 34150 34150 34150 34150 0
588 20250403 093800 42324400 34150 34150 34150 34150 0
589 20250403 093700 42324400 34150 34150 34150 34150 0
590 20250403 093600 42324400 34150 34150 34150 34150 0
591 20250403 093500 42324400 34150 34150 34150 34150 1
592 20250403 093400 42290250 34150 34150 34150 34150 0
593 20250403 093300 42290250 34150 34150 34150 34150 0
594 20250403 093200 42290250 34150 34150 34150 34150 1
595 20250403 093100 42256100 34150 34150 34150 34150 0
596 20250403 093000 42256100 34150 34100 34150 34050 20
597 20250403 092900 41574850 34150 34150 34150 34150 0
598 20250403 092800 41574850 34150 34100 34150 34100 10
599 20250403 092700 41233600 34100 34100 34100 34100 0
600 20250403 092600 41233600 34100 34100 34100 34100 39
601 20250403 092500 39903700 34100 34100 34100 34100 1
602 20250403 092400 39869600 34050 34050 34050 34050 0
603 20250403 092300 39869600 34050 34100 34100 34050 178
604 20250403 092200 33807750 34100 34100 34100 34100 0
605 20250403 092100 33807750 34100 34100 34100 34100 58
606 20250403 092000 31829950 34050 34075 34075 34050 20
607 20250403 091900 31148925 34050 34075 34075 34050 100
608 20250403 091800 27743900 34050 34050 34050 34050 3
609 20250403 091700 27641750 34050 34050 34050 34050 29
610 20250403 091600 26654300 34050 34050 34050 34050 3
611 20250403 091500 26552150 34100 34100 34100 34100 0
612 20250403 091400 26552150 34100 34100 34100 34100 0
613 20250403 091300 26552150 34100 34100 34100 34100 1
614 20250403 091200 26518050 34100 34100 34100 34100 2
615 20250403 091100 26449850 34100 34100 34150 34100 9
616 20250403 091000 26142900 34150 34050 34150 34050 21
617 20250403 090900 25427750 34100 34100 34100 34100 1
618 20250403 090800 25393650 34100 34100 34100 34100 2
619 20250403 090700 25325450 34100 34100 34100 34100 6
620 20250403 090600 25120850 34100 34150 34150 34100 12
621 20250403 090500 24711350 34200 34200 34200 34150 29
622 20250403 090400 23719900 34200 34200 34200 34200 30
623 20250403 090300 22693900 34150 34150 34150 34150 18
624 20250403 090200 22079200 34150 34150 34150 34150 20
625 20250403 090100 21396200 34150 34250 34250 33900 602
626 20250403 090000 925400 34300 34350 34350 34200 27