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
063160/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,192400,770347950,24300,24300,24300,24300,818
20250403,192300,770347950,24300,24300,24300,24300,0
20250403,192200,770347950,24300,24300,24300,24300,0
20250403,192100,770347950,24300,24300,24300,24300,0
20250403,192000,770347950,24300,24300,24300,24300,0
20250403,191900,770347950,24300,24300,24300,24300,0
20250403,191800,770347950,24300,24300,24300,24300,0
20250403,191700,770347950,24300,24300,24300,24300,0
20250403,191600,770347950,24300,24300,24300,24300,0
20250403,191500,770347950,24300,24300,24300,24300,0
20250403,191400,770347950,24300,24300,24300,24300,0
20250403,191300,770347950,24300,24300,24300,24300,0
20250403,191200,770347950,24300,24300,24300,24300,0
20250403,191100,770347950,24300,24300,24300,24300,0
20250403,191000,770347950,24300,24300,24300,24300,0
20250403,190900,770347950,24300,24300,24300,24300,0
20250403,190800,770347950,24300,24300,24300,24300,0
20250403,190700,770347950,24300,24300,24300,24300,0
20250403,190600,770347950,24300,24300,24300,24300,0
20250403,190500,770347950,24300,24300,24300,24300,0
20250403,190400,770347950,24300,24300,24300,24300,0
20250403,190300,770347950,24300,24300,24300,24300,0
20250403,190200,770347950,24300,24300,24300,24300,0
20250403,190100,770347950,24300,24300,24300,24300,0
20250403,190000,770347950,24300,24300,24300,24300,0
20250403,185900,770347950,24300,24300,24300,24300,0
20250403,185800,770347950,24300,24300,24300,24300,0
20250403,185700,770347950,24300,24300,24300,24300,0
20250403,185600,770347950,24300,24300,24300,24300,0
20250403,185500,770347950,24300,24300,24300,24300,0
20250403,185400,770347950,24300,24300,24300,24300,818
20250403,185300,770347950,24300,24300,24300,24300,0
20250403,185200,770347950,24300,24300,24300,24300,0
20250403,185100,770347950,24300,24300,24300,24300,0
20250403,185000,770347950,24300,24300,24300,24300,0
20250403,184900,770347950,24300,24300,24300,24300,0
20250403,184800,770347950,24300,24300,24300,24300,0
20250403,184700,770347950,24300,24300,24300,24300,0
20250403,184600,770347950,24300,24300,24300,24300,0
20250403,184500,770347950,24300,24300,24300,24300,0
20250403,184400,770347950,24300,24300,24300,24300,0
20250403,184300,770347950,24300,24300,24300,24300,0
20250403,184200,770347950,24300,24300,24300,24300,0
20250403,184100,770347950,24300,24300,24300,24300,0
20250403,184000,770347950,24300,24300,24300,24300,0
20250403,183900,770347950,24300,24300,24300,24300,0
20250403,183800,770347950,24300,24300,24300,24300,0
20250403,183700,770347950,24300,24300,24300,24300,0
20250403,183600,770347950,24300,24300,24300,24300,0
20250403,183500,770347950,24300,24300,24300,24300,0
20250403,183400,770347950,24300,24300,24300,24300,0
20250403,183300,770347950,24300,24300,24300,24300,0
20250403,183200,770347950,24300,24300,24300,24300,0
20250403,183100,770347950,24300,24300,24300,24300,0
20250403,183000,770347950,24300,24300,24300,24300,0
20250403,182900,770347950,24300,24300,24300,24300,0
20250403,182800,770347950,24300,24300,24300,24300,0
20250403,182700,770347950,24300,24300,24300,24300,0
20250403,182600,770347950,24300,24300,24300,24300,0
20250403,182500,770347950,24300,24300,24300,24300,0
20250403,182400,770347950,24300,24300,24300,24300,818
20250403,182300,770347950,24300,24300,24300,24300,0
20250403,182200,770347950,24300,24300,24300,24300,0
20250403,182100,770347950,24300,24300,24300,24300,0
20250403,182000,770347950,24300,24300,24300,24300,0
20250403,181900,770347950,24300,24300,24300,24300,0
20250403,181800,770347950,24300,24300,24300,24300,0
20250403,181700,770347950,24300,24300,24300,24300,0
20250403,181600,770347950,24300,24300,24300,24300,0
20250403,181500,770347950,24300,24300,24300,24300,0
20250403,181400,770347950,24300,24300,24300,24300,0
20250403,181300,770347950,24300,24300,24300,24300,0
20250403,181200,770347950,24300,24300,24300,24300,0
20250403,181100,770347950,24300,24300,24300,24300,0
20250403,181000,770347950,24300,24300,24300,24300,0
20250403,180900,770347950,24300,24300,24300,24300,0
20250403,180800,770347950,24300,24300,24300,24300,0
20250403,180700,770347950,24300,24300,24300,24300,0
20250403,180600,770347950,24300,24300,24300,24300,0
20250403,180500,770347950,24300,24300,24300,24300,0
20250403,180400,770347950,24300,24300,24300,24300,0
20250403,180300,770347950,24300,24300,24300,24300,0
20250403,180200,770347950,24300,24300,24300,24300,0
20250403,180100,770347950,24300,24300,24300,24300,0
20250403,180000,770347950,24300,24300,24300,24300,0
20250403,175900,770347950,24300,24300,24300,24300,0
20250403,175800,770347950,24300,24300,24300,24300,0
20250403,175700,770347950,24300,24300,24300,24300,0
20250403,175600,770347950,24300,24300,24300,24300,0
20250403,175500,770347950,24300,24300,24300,24300,0
20250403,175400,770347950,24300,24300,24300,24300,818
20250403,175300,770347950,24300,24300,24300,24300,0
20250403,175200,770347950,24300,24300,24300,24300,0
20250403,175100,770347950,24300,24300,24300,24300,0
20250403,175000,770347950,24300,24300,24300,24300,0
20250403,174900,770347950,24300,24300,24300,24300,0
20250403,174800,770347950,24300,24300,24300,24300,0
20250403,174700,770347950,24300,24300,24300,24300,0
20250403,174600,770347950,24300,24300,24300,24300,0
20250403,174500,770347950,24300,24300,24300,24300,0
20250403,174400,770347950,24300,24300,24300,24300,0
20250403,174300,770347950,24300,24300,24300,24300,0
20250403,174200,770347950,24300,24300,24300,24300,0
20250403,174100,770347950,24300,24300,24300,24300,0
20250403,174000,770347950,24300,24300,24300,24300,0
20250403,173900,770347950,24300,24300,24300,24300,0
20250403,173800,770347950,24300,24300,24300,24300,0
20250403,173700,770347950,24300,24300,24300,24300,0
20250403,173600,770347950,24300,24300,24300,24300,0
20250403,173500,770347950,24300,24300,24300,24300,0
20250403,173400,770347950,24300,24300,24300,24300,0
20250403,173300,770347950,24300,24300,24300,24300,0
20250403,173200,770347950,24300,24300,24300,24300,0
20250403,173100,770347950,24300,24300,24300,24300,0
20250403,173000,770347950,24300,24300,24300,24300,0
20250403,172900,770347950,24300,24300,24300,24300,0
20250403,172800,770347950,24300,24300,24300,24300,0
20250403,172700,770347950,24300,24300,24300,24300,0
20250403,172600,770347950,24300,24300,24300,24300,0
20250403,172500,770347950,24300,24300,24300,24300,0
20250403,172400,770347950,24300,24300,24300,24300,818
20250403,172300,770347950,24300,24300,24300,24300,0
20250403,172200,770347950,24300,24300,24300,24300,0
20250403,172100,770347950,24300,24300,24300,24300,0
20250403,172000,770347950,24300,24300,24300,24300,0
20250403,171900,770347950,24300,24300,24300,24300,0
20250403,171800,770347950,24300,24300,24300,24300,0
20250403,171700,770347950,24300,24300,24300,24300,0
20250403,171600,770347950,24300,24300,24300,24300,0
20250403,171500,770347950,24300,24300,24300,24300,0
20250403,171400,770347950,24300,24300,24300,24300,0
20250403,171300,770347950,24300,24300,24300,24300,0
20250403,171200,770347950,24300,24300,24300,24300,0
20250403,171100,770347950,24300,24300,24300,24300,0
20250403,171000,770347950,24300,24300,24300,24300,0
20250403,170900,770347950,24300,24300,24300,24300,0
20250403,170800,770347950,24300,24300,24300,24300,0
20250403,170700,770347950,24300,24300,24300,24300,0
20250403,170600,770347950,24300,24300,24300,24300,0
20250403,170500,770347950,24300,24300,24300,24300,0
20250403,170400,770347950,24300,24300,24300,24300,0
20250403,170300,770347950,24300,24300,24300,24300,0
20250403,170200,770347950,24300,24300,24300,24300,0
20250403,170100,770347950,24300,24300,24300,24300,0
20250403,170000,770347950,24300,24300,24300,24300,0
20250403,165900,770347950,24300,24300,24300,24300,0
20250403,165800,770347950,24300,24300,24300,24300,0
20250403,165700,770347950,24300,24300,24300,24300,0
20250403,165600,770347950,24300,24300,24300,24300,0
20250403,165500,770347950,24300,24300,24300,24300,0
20250403,165400,770347950,24300,24300,24300,24300,818
20250403,165300,770347950,24300,24300,24300,24300,0
20250403,165200,770347950,24300,24300,24300,24300,0
20250403,165100,770347950,24300,24300,24300,24300,0
20250403,165000,770347950,24300,24300,24300,24300,0
20250403,164900,770347950,24300,24300,24300,24300,0
20250403,164800,770347950,24300,24300,24300,24300,0
20250403,164700,770347950,24300,24300,24300,24300,0
20250403,164600,770347950,24300,24300,24300,24300,0
20250403,164500,770347950,24300,24300,24300,24300,0
20250403,164400,770347950,24300,24300,24300,24300,0
20250403,164300,770347950,24300,24300,24300,24300,0
20250403,164200,770347950,24300,24300,24300,24300,0
20250403,164100,770347950,24300,24300,24300,24300,0
20250403,164000,770347950,24300,24300,24300,24300,0
20250403,163900,770347950,24300,24300,24300,24300,0
20250403,163800,770347950,24300,24300,24300,24300,0
20250403,163700,770347950,24300,24300,24300,24300,0
20250403,163600,770347950,24300,24300,24300,24300,0
20250403,163500,770347950,24300,24300,24300,24300,0
20250403,163400,770347950,24300,24300,24300,24300,0
20250403,163300,770347950,24300,24300,24300,24300,0
20250403,163200,770347950,24300,24300,24300,24300,0
20250403,163100,770347950,24300,24300,24300,24300,0
20250403,163000,770347950,24300,24300,24300,24300,0
20250403,162900,770347950,24300,24300,24300,24300,0
20250403,162800,770347950,24300,24300,24300,24300,0
20250403,162700,770347950,24300,24300,24300,24300,0
20250403,162600,770347950,24300,24300,24300,24300,0
20250403,162500,770347950,24300,24300,24300,24300,0
20250403,162400,770347950,24300,24300,24300,24300,818
20250403,162300,770347950,24300,24300,24300,24300,0
20250403,162200,770347950,24300,24300,24300,24300,0
20250403,162100,770347950,24300,24300,24300,24300,0
20250403,162000,770347950,24300,24300,24300,24300,0
20250403,161900,770347950,24300,24300,24300,24300,0
20250403,161800,770347950,24300,24300,24300,24300,0
20250403,161700,770347950,24300,24300,24300,24300,0
20250403,161600,770347950,24300,24300,24300,24300,0
20250403,161500,770347950,24300,24300,24300,24300,0
20250403,161400,770347950,24300,24300,24300,24300,0
20250403,161300,770347950,24300,24300,24300,24300,0
20250403,161200,770347950,24300,24300,24300,24300,0
20250403,161100,770347950,24300,24300,24300,24300,0
20250403,161000,770347950,24300,24300,24300,24300,0
20250403,160900,770347950,24300,24300,24300,24300,0
20250403,160800,770347950,24300,24300,24300,24300,0
20250403,160700,770347950,24300,24300,24300,24300,0
20250403,160600,770347950,24300,24300,24300,24300,0
20250403,160500,770347950,24300,24300,24300,24300,0
20250403,160400,770347950,24300,24300,24300,24300,0
20250403,160300,770347950,24300,24300,24300,24300,0
20250403,160200,770347950,24300,24300,24300,24300,0
20250403,160100,770347950,24300,24300,24300,24300,0
20250403,160000,770347950,24300,24300,24300,24300,0
20250403,155900,770347950,24300,24300,24300,24300,0
20250403,155800,770347950,24300,24300,24300,24300,0
20250403,155700,770347950,24300,24300,24300,24300,0
20250403,155600,770347950,24300,24300,24300,24300,0
20250403,155500,770347950,24300,24300,24300,24300,0
20250403,155400,770347950,24300,24300,24300,24300,818
20250403,155300,770347950,24300,24300,24300,24300,0
20250403,155200,770347950,24300,24300,24300,24300,0
20250403,155100,770347950,24300,24300,24300,24300,0
20250403,155000,770347950,24300,24300,24300,24300,0
20250403,154900,770347950,24300,24300,24300,24300,0
20250403,154800,770347950,24300,24300,24300,24300,0
20250403,154700,770347950,24300,24300,24300,24300,0
20250403,154600,770347950,24300,24300,24300,24300,0
20250403,154500,770347950,24300,24300,24300,24300,0
20250403,154400,770347950,24300,24300,24300,24300,0
20250403,154300,770347950,24300,24300,24300,24300,0
20250403,154200,770347950,24300,24300,24300,24300,0
20250403,154100,770347950,24300,24300,24300,24300,0
20250403,154000,770347950,24300,24300,24300,24300,0
20250403,153900,770347950,24300,24300,24300,24300,0
20250403,153800,770347950,24300,24300,24300,24300,0
20250403,153700,770347950,24300,24300,24300,24300,0
20250403,153600,770347950,24300,24300,24300,24300,0
20250403,153500,770347950,24300,24300,24300,24300,0
20250403,153400,770347950,24300,24300,24300,24300,0
20250403,153300,770347950,24300,24300,24300,24300,0
20250403,153200,770347950,24300,24300,24300,24300,0
20250403,153100,770347950,24300,24300,24300,24300,0
20250403,153000,770347950,24300,24300,24300,24300,818
20250403,152900,750470550,24200,24200,24200,24200,0
20250403,152800,750470550,24200,24200,24200,24200,0
20250403,152700,750470550,24200,24200,24200,24200,0
20250403,152600,750470550,24200,24200,24200,24200,0
20250403,152500,750470550,24200,24200,24200,24200,0
20250403,152400,750470550,24200,24200,24200,24200,0
20250403,152300,750470550,24200,24200,24200,24200,0
20250403,152200,750470550,24200,24200,24200,24200,0
20250403,152100,750470550,24200,24200,24200,24200,0
20250403,152000,750470550,24200,24200,24200,24200,0
20250403,151900,750470550,24200,24200,24200,24200,23
20250403,151800,749913950,24200,24200,24200,24200,0
20250403,151700,749913950,24200,24150,24200,24150,20
20250403,151600,749430450,24150,24075,24150,24050,44
20250403,151500,748370875,24050,24150,24150,24050,59
20250403,151400,746949325,24200,24200,24200,24200,0
20250403,151300,746949325,24200,24200,24200,24100,45
20250403,151200,745861325,24100,24200,24200,24100,66
20250403,151100,744270625,24200,24200,24200,24200,5
20250403,151000,744149625,24100,24100,24100,24100,1
20250403,150900,744125525,24200,24200,24200,24200,37
20250403,150800,743230125,24200,24200,24200,24200,13
20250403,150700,742915525,24200,24200,24200,24200,0
20250403,150600,742915525,24200,24200,24200,24200,52
20250403,150500,741657125,24200,24200,24200,24200,1
20250403,150400,741632925,24150,24150,24150,24150,5
20250403,150300,741512175,24150,24150,24150,24150,0
20250403,150200,741512175,24150,24150,24150,24150,0
20250403,150100,741512175,24150,24150,24150,24150,7
20250403,150000,741343125,24150,24150,24200,24150,7
20250403,145900,741174025,24150,24150,24150,24150,1
20250403,145800,741149875,24150,24150,24150,24150,499
20250403,145700,729099025,24100,24100,24100,24100,0
20250403,145600,729099025,24100,24100,24100,24100,0
20250403,145500,729099025,24100,24100,24100,24100,0
20250403,145400,729099025,24100,24100,24100,24100,0
20250403,145300,729099025,24100,24100,24100,24100,0
20250403,145200,729099025,24100,24150,24150,24100,15
20250403,145100,728737425,24150,24150,24150,24150,2
20250403,145000,728689125,24150,24150,24150,24150,2
20250403,144900,728640825,24150,24150,24150,24150,1
20250403,144800,728616675,24200,24200,24200,24200,103
20250403,144700,726124075,24200,24200,24200,24200,0
20250403,144600,726124075,24200,24200,24200,24200,1
20250403,144500,726099875,24200,24200,24200,24200,1
20250403,144400,726075675,24250,24250,24250,24250,0
20250403,144300,726075675,24250,24250,24250,24250,0
20250403,144200,726075675,24250,24250,24250,24250,0
20250403,144100,726075675,24250,24250,24250,24250,0
20250403,144000,726075675,24250,24250,24250,24250,0
20250403,143900,726075675,24250,24250,24250,24250,4
20250403,143800,725978675,24250,24200,24250,24200,28
20250403,143700,725301025,24200,24200,24200,24200,0
20250403,143600,725301025,24200,24200,24200,24200,0
20250403,143500,725301025,24200,24200,24200,24200,0
20250403,143400,725301025,24200,24200,24200,24200,0
20250403,143300,725301025,24200,24200,24200,24200,0
20250403,143200,725301025,24200,24200,24200,24200,1
20250403,143100,725276825,24200,24200,24200,24200,2
20250403,143000,725228425,24250,24250,24250,24250,0
20250403,142900,725228425,24250,24250,24250,24250,0
20250403,142800,725228425,24250,24250,24250,24250,1
20250403,142700,725204175,24250,24250,24250,24250,0
20250403,142600,725204175,24250,24250,24250,24250,4
20250403,142500,725107175,24250,24250,24250,24250,3
20250403,142400,725034425,24250,24250,24250,24250,2
20250403,142300,724985925,24250,24250,24250,24250,0
20250403,142200,724985925,24250,24250,24250,24250,0
20250403,142100,724985925,24250,24250,24250,24250,41
20250403,142000,723991675,24300,24300,24300,24300,20
20250403,141900,723505675,24100,24100,24100,24100,0
20250403,141800,723505675,24100,24100,24100,24100,0
20250403,141700,723505675,24100,24100,24100,24100,0
20250403,141600,723505675,24100,24100,24100,24100,0
20250403,141500,723505675,24100,24250,24250,24100,385
20250403,141400,714188975,24250,24200,24250,24200,14
20250403,141300,713849625,24200,24200,24200,24200,5
20250403,141200,713728625,24250,24250,24250,24250,0
20250403,141100,713728625,24250,24250,24250,24250,0
20250403,141000,713728625,24250,24250,24250,24250,79
20250403,140900,711812875,24250,24300,24300,24250,35
20250403,140800,710964075,24250,24250,24250,24250,0
20250403,140700,710964075,24250,24250,24250,24250,0
20250403,140600,710964075,24250,24250,24250,24250,0
20250403,140500,710964075,24250,24250,24250,24250,3
20250403,140400,710891325,24250,24200,24250,24200,22
20250403,140300,710358825,24200,24200,24200,24200,17
20250403,140200,709947425,24200,24200,24200,24200,7
20250403,140100,709778025,24150,24150,24150,24150,0
20250403,140000,709778025,24150,24150,24150,24150,0
20250403,135900,709778025,24150,24200,24200,24150,114
20250403,135800,707023725,24200,24150,24200,24150,12
20250403,135700,706733575,24200,24200,24200,24200,0
20250403,135600,706733575,24200,24200,24200,24200,0
20250403,135500,706733575,24200,24200,24200,24200,63
20250403,135400,705208975,24200,24200,24200,24200,0
20250403,135300,705208975,24200,24200,24200,24200,0
20250403,135200,705208975,24200,24200,24200,24200,39
20250403,135100,704265175,24200,24200,24200,24200,5
20250403,135000,704144175,24150,24150,24150,24150,0
20250403,134900,704144175,24150,24150,24150,24150,0
20250403,134800,704144175,24150,24150,24150,24150,66
20250403,134700,702550275,24150,24150,24150,24150,0
20250403,134600,702550275,24150,24150,24150,24150,0
20250403,134500,702550275,24150,24150,24150,24150,0
20250403,134400,702550275,24150,24150,24150,24150,14
20250403,134300,702212175,24200,24200,24200,24200,14
20250403,134200,701873375,24150,24150,24150,24150,5
20250403,134100,701752625,24250,24250,24250,24250,28
20250403,134000,701073625,24150,24150,24150,24150,0
20250403,133900,701073625,24150,24150,24150,24150,0
20250403,133800,701073625,24150,24150,24150,24150,21
20250403,133700,700566475,24250,24250,24250,24250,0
20250403,133600,700566475,24250,24250,24250,24250,0
20250403,133500,700566475,24250,24250,24250,24250,200
20250403,133400,695716475,24250,24250,24250,24250,0
20250403,133300,695716475,24250,24250,24250,24250,25
20250403,133200,695110225,24200,24200,24200,24200,0
20250403,133100,695110225,24200,24250,24250,24200,52
20250403,133000,693849325,24250,24250,24250,24250,52
20250403,132900,692588325,24200,24200,24200,24200,26
20250403,132800,691959125,24250,24250,24250,24250,0
20250403,132700,691959125,24250,24250,24250,24250,0
20250403,132600,691959125,24250,24250,24250,24250,66
20250403,132500,690358625,24200,24200,24200,24200,0
20250403,132400,690358625,24200,24200,24200,24200,0
20250403,132300,690358625,24200,24200,24200,24200,0
20250403,132200,690358625,24200,24200,24200,24200,0
20250403,132100,690358625,24200,24200,24200,24200,0
20250403,132000,690358625,24200,24200,24200,24200,0
20250403,131900,690358625,24200,24200,24200,24200,0
20250403,131800,690358625,24200,24250,24250,24200,119
20250403,131700,687474125,24250,24250,24250,24250,1
20250403,131600,687449875,24250,24250,24250,24250,5
20250403,131500,687328625,24150,24150,24150,24150,0
20250403,131400,687328625,24150,24150,24150,24150,0
20250403,131300,687328625,24150,24250,24250,24150,86
20250403,131200,685244525,24250,24250,24250,24250,0
20250403,131100,685244525,24250,24250,24250,24250,20
20250403,131000,684759525,24200,24200,24200,24200,0
20250403,130900,684759525,24200,24200,24200,24200,0
20250403,130800,684759525,24200,24200,24200,24200,0
20250403,130700,684759525,24200,24250,24250,24200,567
20250403,130600,671010325,24300,24300,24300,24300,0
20250403,130500,671010325,24300,24300,24300,24300,0
20250403,130400,671010325,24300,24300,24300,24300,225
20250403,130300,665542825,24350,24350,24350,24350,0
20250403,130200,665542825,24350,24350,24350,24350,0
20250403,130100,665542825,24350,24350,24350,24350,0
20250403,130000,665542825,24350,24350,24350,24350,0
20250403,125900,665542825,24350,24350,24350,24350,1
20250403,125800,665518475,24350,24350,24350,24350,4
20250403,125700,665421075,24350,24350,24350,24350,0
20250403,125600,665421075,24350,24350,24350,24350,0
20250403,125500,665421075,24350,24300,24350,24300,22
20250403,125400,664885425,24250,24250,24250,24250,38
20250403,125300,663963925,24250,24200,24250,24200,533
20250403,125200,651064825,24200,24200,24200,24200,0
20250403,125100,651064825,24200,24200,24200,24200,0
20250403,125000,651064825,24200,24200,24200,24200,201
20250403,124900,646200625,24200,24250,24250,24200,39
20250403,124800,645255325,24250,24250,24250,24250,0
20250403,124700,645255325,24250,24250,24250,24250,42
20250403,124600,644236825,24300,24300,24300,24300,49
20250403,124500,643046125,24450,24450,24450,24450,0
20250403,124400,643046125,24450,24450,24450,24450,0
20250403,124300,643046125,24450,24450,24450,24450,40
20250403,124200,642068125,24300,24300,24300,24300,0
20250403,124100,642068125,24300,24450,24450,24300,106
20250403,124000,639481425,24450,24450,24450,24450,92
20250403,123900,637232025,24500,24500,24500,24500,99
20250403,123800,634806525,24500,24500,24650,24500,2130
20250403,123700,582610975,24500,24550,24550,24500,61
20250403,123600,581113475,24500,24400,24500,24400,269
20250403,123500,574524525,24400,24400,24400,24400,139
20250403,123400,571132925,24400,24400,24400,24400,0
20250403,123300,571132925,24400,24400,24400,24400,0
20250403,123200,571132925,24400,24400,24400,24400,6
20250403,123100,570986525,24400,24400,24400,24400,0
20250403,123000,570986525,24400,24400,24400,24400,13
20250403,122900,570669325,24400,24400,24400,24400,10
20250403,122800,570425325,24400,24400,24400,24400,0
20250403,122700,570425325,24400,24400,24400,24400,1
20250403,122600,570400925,24400,24500,24500,24400,980
20250403,122500,546477425,24450,24450,24450,24450,45
20250403,122400,545377175,24450,24450,24450,24450,1
20250403,122300,545352725,24500,24500,24500,24500,84
20250403,122200,543294725,24450,24400,24450,24400,1005
20250403,122100,518770625,24450,24350,24450,24350,471
20250403,122000,507278125,24350,24350,24400,24350,75
20250403,121900,505451825,24350,24300,24350,24300,145
20250403,121800,501921175,24250,24250,24250,24250,0
20250403,121700,501921175,24250,24250,24250,24250,0
20250403,121600,501921175,24250,24250,24250,24250,9
20250403,121500,501702925,24250,24250,24250,24250,0
20250403,121400,501702925,24250,24250,24250,24250,0
20250403,121300,501702925,24250,24250,24250,24250,0
20250403,121200,501702925,24250,24250,24250,24250,0
20250403,121100,501702925,24250,24250,24250,24250,0
20250403,121000,501702925,24250,24250,24250,24250,0
20250403,120900,501702925,24250,24300,24300,24250,377
20250403,120800,492560125,24250,24250,24250,24250,0
20250403,120700,492560125,24250,24250,24250,24250,17
20250403,120600,492147875,24400,24350,24400,24350,707
20250403,120500,474922775,24350,24350,24350,24350,0
20250403,120400,474922775,24350,24350,24350,24350,0
20250403,120300,474922775,24350,24350,24350,24350,52
20250403,120200,473656575,24350,24300,24350,24300,1725
20250403,120100,431699675,24250,24250,24250,24250,19
20250403,120000,431238925,24250,24250,24250,24250,20
20250403,115900,430753925,24200,24200,24200,24200,0
20250403,115800,430753925,24200,24200,24200,24200,2
20250403,115700,430705525,24200,24200,24200,24200,0
20250403,115600,430705525,24200,24200,24200,24200,0
20250403,115500,430705525,24200,24200,24200,24200,0
20250403,115400,430705525,24200,24150,24200,24150,60
20250403,115300,429255325,24100,24100,24100,24100,1
20250403,115200,429231225,24100,24050,24100,24050,21
20250403,115100,428726125,24050,24050,24050,24050,0
20250403,115000,428726125,24050,24050,24050,24050,7
20250403,114900,428557775,24050,24050,24050,24050,0
20250403,114800,428557775,24050,24050,24050,24050,2
20250403,114700,428509675,24100,24100,24100,24100,3
20250403,114600,428437375,24050,24050,24050,24050,0
20250403,114500,428437375,24050,24050,24050,24050,0
20250403,114400,428437375,24050,24050,24050,24050,0
20250403,114300,428437375,24050,24050,24050,24050,0
20250403,114200,428437375,24050,24050,24050,24050,0
20250403,114100,428437375,24050,24050,24050,24050,0
20250403,114000,428437375,24050,24050,24050,24050,0
20250403,113900,428437375,24050,24050,24050,24050,1
20250403,113800,428413325,24100,24100,24100,24100,41
20250403,113700,427425225,24100,24100,24100,24100,10
20250403,113600,427184225,24100,24100,24100,24100,0
20250403,113500,427184225,24100,24100,24100,24100,0
20250403,113400,427184225,24100,24150,24150,24100,138
20250403,113300,423858275,24150,24150,24150,24150,0
20250403,113200,423858275,24150,24150,24150,24150,0
20250403,113100,423858275,24150,24200,24200,24150,54
20250403,113000,422553675,24250,24250,24250,24250,7
20250403,112900,422383925,24250,24250,24250,24250,2
20250403,112800,422335425,24200,24200,24200,24200,0
20250403,112700,422335425,24200,24200,24200,24200,0
20250403,112600,422335425,24200,24200,24200,24200,0
20250403,112500,422335425,24200,24200,24200,24200,0
20250403,112400,422335425,24200,24200,24200,24200,51
20250403,112300,421101225,24250,24250,24250,24250,0
20250403,112200,421101225,24250,24200,24250,24200,123
20250403,112100,418119525,24200,24200,24200,24200,0
20250403,112000,418119525,24200,24200,24200,24200,15
20250403,111900,417756525,24200,24200,24200,24200,0
20250403,111800,417756525,24200,24200,24200,24200,2
20250403,111700,417708125,24150,24150,24150,24150,0
20250403,111600,417708125,24150,24100,24150,24100,514
20250403,111500,405297475,24150,24150,24150,24150,52
20250403,111400,404041675,24150,24150,24150,24150,20
20250403,111300,403558675,24200,24200,24200,24200,60
20250403,111200,402106675,24200,24200,24200,24200,199
20250403,111100,397290875,24200,24100,24200,24100,30
20250403,111000,396565875,24050,24100,24150,24050,81
20250403,110900,394612275,24100,24050,24100,24050,319
20250403,110800,386927225,24050,24050,24050,24050,1
20250403,110700,386903175,24050,24050,24050,24050,0
20250403,110600,386903175,24050,24050,24050,24050,74
20250403,110500,385123475,24050,24050,24050,24050,0
20250403,110400,385123475,24050,24050,24050,24050,26
20250403,110300,384498175,23900,23900,23900,23900,0
20250403,110200,384498175,23900,23900,23900,23900,0
20250403,110100,384498175,23900,23900,23900,23900,0
20250403,110000,384498175,23900,23900,23900,23900,0
20250403,105900,384498175,23900,23900,23900,23900,0
20250403,105800,384498175,23900,23900,23900,23900,0
20250403,105700,384498175,23900,23900,23900,23900,0
20250403,105600,384498175,23900,23900,23900,23900,10
20250403,105500,384259175,23850,23950,24050,23850,210
20250403,105400,379225625,23950,23950,23950,23950,1
20250403,105300,379201675,23850,23850,23850,23850,0
20250403,105200,379201675,23850,23850,23850,23850,0
20250403,105100,379201675,23850,23900,23900,23850,49
20250403,105000,378032975,23850,23850,23850,23850,41
20250403,104900,377055125,23850,23850,23850,23850,0
20250403,104800,377055125,23850,23850,23850,23850,4
20250403,104700,376959725,23850,23850,23850,23850,0
20250403,104600,376959725,23850,23850,23850,23850,44
20250403,104500,375910325,23850,23850,23850,23850,2
20250403,104400,375862625,23850,23850,23850,23850,90
20250403,104300,373716125,23900,23900,23900,23900,51
20250403,104200,372497225,23950,23950,23950,23950,0
20250403,104100,372497225,23950,23950,23950,23950,0
20250403,104000,372497225,23950,23850,23950,23850,45
20250403,103900,371419675,23850,23850,23850,23850,1
20250403,103800,371395825,23900,23850,23900,23850,6
20250403,103700,371252675,23850,23850,23850,23850,0
20250403,103600,371252675,23850,23850,23850,23850,7
20250403,103500,371085725,23850,23850,23850,23850,0
20250403,103400,371085725,23850,23850,23850,23850,4
20250403,103300,370990325,23850,23850,23850,23850,0
20250403,103200,370990325,23850,23750,23850,23750,2
20250403,103100,370942725,23800,23800,23800,23800,0
20250403,103000,370942725,23800,23800,23800,23800,0
20250403,102900,370942725,23800,23800,23800,23800,50
20250403,102800,369752725,23750,23750,23750,23750,0
20250403,102700,369752725,23750,23750,23750,23750,1
20250403,102600,369728975,23850,23850,23850,23850,0
20250403,102500,369728975,23850,23850,23850,23850,0
20250403,102400,369728975,23850,23850,23850,23850,17
20250403,102300,369323525,23900,23800,23900,23800,118
20250403,102200,366510625,23850,23850,23850,23850,68
20250403,102100,364888825,23700,23700,23700,23700,0
20250403,102000,364888825,23700,23850,23850,23600,254
20250403,101900,358886025,23850,23850,23850,23850,271
20250403,101800,352422675,23750,23750,23750,23750,0
20250403,101700,352422675,23750,23850,23850,23650,308
20250403,101600,345095025,23850,23800,23850,23750,207
20250403,101500,340178375,23800,23750,23800,23750,14
20250403,101400,339845575,23800,23800,23800,23800,105
20250403,101300,337346575,23800,23850,23850,23800,91
20250403,101200,335179775,23850,23850,23850,23850,241
20250403,101100,329431925,23900,23900,23900,23900,2
20250403,101000,329384125,23900,23900,23900,23900,0
20250403,100900,329384125,23900,23900,23900,23900,6
20250403,100800,329240725,23900,23900,23900,23900,8
20250403,100700,329049525,23950,23900,23950,23900,52
20250403,100600,327804225,23950,23950,23950,23950,62
20250403,100500,326319325,23950,23950,23950,23950,50
20250403,100400,325121825,23950,24100,24100,23950,7
20250403,100300,324953275,23950,24000,24000,23950,19
20250403,100200,324497975,24000,24100,24100,24000,71
20250403,100100,322787075,24100,24100,24100,24100,15
20250403,100000,322425575,24000,24000,24000,24000,39
20250403,095900,321489575,24000,24000,24000,23900,329
20250403,095800,313603575,24000,23950,24000,23800,1202
20250403,095700,284980525,24000,24000,24000,24000,11
20250403,095600,284716525,24150,24150,24150,24150,188
20250403,095500,280176325,24150,24150,24150,24150,0
20250403,095400,280176325,24150,24150,24150,24150,40
20250403,095300,279210325,24200,24200,24200,24200,0
20250403,095200,279210325,24200,24200,24200,24200,20
20250403,095100,278726325,24200,24200,24200,23950,16
20250403,095000,278340975,24000,23950,24000,23950,200
20250403,094900,273545975,23900,23900,23900,23900,0
20250403,094800,273545975,23900,24000,24000,23900,135
20250403,094700,270307525,24050,24050,24050,24050,55
20250403,094600,268984775,24200,24200,24200,24200,260
20250403,094500,262692775,24150,24150,24150,24100,81
20250403,094400,260738125,24150,24000,24150,24000,169
20250403,094300,256673825,23900,24000,24000,23900,152
20250403,094200,253028825,23900,23900,23900,23900,0
20250403,094100,253028825,23900,23900,24100,23900,468
20250403,094000,241781525,23800,23850,23850,23800,202
20250403,093900,236973825,23800,23800,23800,23800,165
20250403,093800,233046825,23800,23800,23800,23800,0
20250403,093700,233046825,23800,23900,23900,23800,179
20250403,093600,228771325,23900,23900,23900,23900,2
20250403,093500,228723525,23900,24050,24050,23900,38
20250403,093400,227813025,23950,24000,24000,23950,897
20250403,093300,206286975,24000,24000,24000,24000,131
20250403,093200,203142975,24000,24000,24050,24000,31
20250403,093100,202398475,24050,24000,24050,23950,1190
20250403,093000,173835275,24000,24100,24100,24000,65
20250403,092900,172271175,24100,23800,24100,23800,6
20250403,092800,172127075,23800,23800,23800,23800,0
20250403,092700,172127075,23800,23800,23800,23800,10
20250403,092600,171889075,23800,23900,23950,23800,114
20250403,092500,169163825,23900,23850,23900,23800,11
20250403,092400,168901725,23850,23850,23850,23850,0
20250403,092300,168901725,23850,23900,23900,23800,308
20250403,092200,161563625,23900,23900,23900,23900,187
20250403,092100,157094325,23900,23950,23950,23900,25
20250403,092000,156496325,24000,23900,24000,23900,110
20250403,091900,153860425,23900,23800,23900,23800,13
20250403,091800,153549825,23900,23900,23900,23900,0
20250403,091700,153549825,23900,23800,23900,23800,176
20250403,091600,149357475,23700,23750,23850,23700,493
20250403,091500,137625375,23800,23950,23950,23800,389
20250403,091400,128335825,23950,23950,23950,23950,144
20250403,091300,124887025,23950,23950,24150,23925,688
20250403,091200,108368275,24100,23900,24100,23900,616
20250403,091100,93542425,23900,23900,24100,23850,361
20250403,091000,84876925,23800,23775,23800,23775,25
20250403,090900,84282300,23800,23750,23800,23700,263
20250403,090800,78024250,23750,23700,23750,23600,62
20250403,090700,76556400,23550,23650,23950,23550,751
20250403,090600,58785900,23650,23650,23650,23600,119
20250403,090500,55975400,23700,23800,23950,23650,182
20250403,090400,51655750,23750,23900,23900,23750,142
20250403,090300,48275500,23850,23700,23900,23700,52
20250403,090200,47036800,23750,23750,24100,23500,523
20250403,090100,34599400,23800,23550,23800,23350,794
20250403,090000,15895950,23500,23600,23600,23500,674
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 192400 770347950 24300 24300 24300 24300 818
3 20250403 192300 770347950 24300 24300 24300 24300 0
4 20250403 192200 770347950 24300 24300 24300 24300 0
5 20250403 192100 770347950 24300 24300 24300 24300 0
6 20250403 192000 770347950 24300 24300 24300 24300 0
7 20250403 191900 770347950 24300 24300 24300 24300 0
8 20250403 191800 770347950 24300 24300 24300 24300 0
9 20250403 191700 770347950 24300 24300 24300 24300 0
10 20250403 191600 770347950 24300 24300 24300 24300 0
11 20250403 191500 770347950 24300 24300 24300 24300 0
12 20250403 191400 770347950 24300 24300 24300 24300 0
13 20250403 191300 770347950 24300 24300 24300 24300 0
14 20250403 191200 770347950 24300 24300 24300 24300 0
15 20250403 191100 770347950 24300 24300 24300 24300 0
16 20250403 191000 770347950 24300 24300 24300 24300 0
17 20250403 190900 770347950 24300 24300 24300 24300 0
18 20250403 190800 770347950 24300 24300 24300 24300 0
19 20250403 190700 770347950 24300 24300 24300 24300 0
20 20250403 190600 770347950 24300 24300 24300 24300 0
21 20250403 190500 770347950 24300 24300 24300 24300 0
22 20250403 190400 770347950 24300 24300 24300 24300 0
23 20250403 190300 770347950 24300 24300 24300 24300 0
24 20250403 190200 770347950 24300 24300 24300 24300 0
25 20250403 190100 770347950 24300 24300 24300 24300 0
26 20250403 190000 770347950 24300 24300 24300 24300 0
27 20250403 185900 770347950 24300 24300 24300 24300 0
28 20250403 185800 770347950 24300 24300 24300 24300 0
29 20250403 185700 770347950 24300 24300 24300 24300 0
30 20250403 185600 770347950 24300 24300 24300 24300 0
31 20250403 185500 770347950 24300 24300 24300 24300 0
32 20250403 185400 770347950 24300 24300 24300 24300 818
33 20250403 185300 770347950 24300 24300 24300 24300 0
34 20250403 185200 770347950 24300 24300 24300 24300 0
35 20250403 185100 770347950 24300 24300 24300 24300 0
36 20250403 185000 770347950 24300 24300 24300 24300 0
37 20250403 184900 770347950 24300 24300 24300 24300 0
38 20250403 184800 770347950 24300 24300 24300 24300 0
39 20250403 184700 770347950 24300 24300 24300 24300 0
40 20250403 184600 770347950 24300 24300 24300 24300 0
41 20250403 184500 770347950 24300 24300 24300 24300 0
42 20250403 184400 770347950 24300 24300 24300 24300 0
43 20250403 184300 770347950 24300 24300 24300 24300 0
44 20250403 184200 770347950 24300 24300 24300 24300 0
45 20250403 184100 770347950 24300 24300 24300 24300 0
46 20250403 184000 770347950 24300 24300 24300 24300 0
47 20250403 183900 770347950 24300 24300 24300 24300 0
48 20250403 183800 770347950 24300 24300 24300 24300 0
49 20250403 183700 770347950 24300 24300 24300 24300 0
50 20250403 183600 770347950 24300 24300 24300 24300 0
51 20250403 183500 770347950 24300 24300 24300 24300 0
52 20250403 183400 770347950 24300 24300 24300 24300 0
53 20250403 183300 770347950 24300 24300 24300 24300 0
54 20250403 183200 770347950 24300 24300 24300 24300 0
55 20250403 183100 770347950 24300 24300 24300 24300 0
56 20250403 183000 770347950 24300 24300 24300 24300 0
57 20250403 182900 770347950 24300 24300 24300 24300 0
58 20250403 182800 770347950 24300 24300 24300 24300 0
59 20250403 182700 770347950 24300 24300 24300 24300 0
60 20250403 182600 770347950 24300 24300 24300 24300 0
61 20250403 182500 770347950 24300 24300 24300 24300 0
62 20250403 182400 770347950 24300 24300 24300 24300 818
63 20250403 182300 770347950 24300 24300 24300 24300 0
64 20250403 182200 770347950 24300 24300 24300 24300 0
65 20250403 182100 770347950 24300 24300 24300 24300 0
66 20250403 182000 770347950 24300 24300 24300 24300 0
67 20250403 181900 770347950 24300 24300 24300 24300 0
68 20250403 181800 770347950 24300 24300 24300 24300 0
69 20250403 181700 770347950 24300 24300 24300 24300 0
70 20250403 181600 770347950 24300 24300 24300 24300 0
71 20250403 181500 770347950 24300 24300 24300 24300 0
72 20250403 181400 770347950 24300 24300 24300 24300 0
73 20250403 181300 770347950 24300 24300 24300 24300 0
74 20250403 181200 770347950 24300 24300 24300 24300 0
75 20250403 181100 770347950 24300 24300 24300 24300 0
76 20250403 181000 770347950 24300 24300 24300 24300 0
77 20250403 180900 770347950 24300 24300 24300 24300 0
78 20250403 180800 770347950 24300 24300 24300 24300 0
79 20250403 180700 770347950 24300 24300 24300 24300 0
80 20250403 180600 770347950 24300 24300 24300 24300 0
81 20250403 180500 770347950 24300 24300 24300 24300 0
82 20250403 180400 770347950 24300 24300 24300 24300 0
83 20250403 180300 770347950 24300 24300 24300 24300 0
84 20250403 180200 770347950 24300 24300 24300 24300 0
85 20250403 180100 770347950 24300 24300 24300 24300 0
86 20250403 180000 770347950 24300 24300 24300 24300 0
87 20250403 175900 770347950 24300 24300 24300 24300 0
88 20250403 175800 770347950 24300 24300 24300 24300 0
89 20250403 175700 770347950 24300 24300 24300 24300 0
90 20250403 175600 770347950 24300 24300 24300 24300 0
91 20250403 175500 770347950 24300 24300 24300 24300 0
92 20250403 175400 770347950 24300 24300 24300 24300 818
93 20250403 175300 770347950 24300 24300 24300 24300 0
94 20250403 175200 770347950 24300 24300 24300 24300 0
95 20250403 175100 770347950 24300 24300 24300 24300 0
96 20250403 175000 770347950 24300 24300 24300 24300 0
97 20250403 174900 770347950 24300 24300 24300 24300 0
98 20250403 174800 770347950 24300 24300 24300 24300 0
99 20250403 174700 770347950 24300 24300 24300 24300 0
100 20250403 174600 770347950 24300 24300 24300 24300 0
101 20250403 174500 770347950 24300 24300 24300 24300 0
102 20250403 174400 770347950 24300 24300 24300 24300 0
103 20250403 174300 770347950 24300 24300 24300 24300 0
104 20250403 174200 770347950 24300 24300 24300 24300 0
105 20250403 174100 770347950 24300 24300 24300 24300 0
106 20250403 174000 770347950 24300 24300 24300 24300 0
107 20250403 173900 770347950 24300 24300 24300 24300 0
108 20250403 173800 770347950 24300 24300 24300 24300 0
109 20250403 173700 770347950 24300 24300 24300 24300 0
110 20250403 173600 770347950 24300 24300 24300 24300 0
111 20250403 173500 770347950 24300 24300 24300 24300 0
112 20250403 173400 770347950 24300 24300 24300 24300 0
113 20250403 173300 770347950 24300 24300 24300 24300 0
114 20250403 173200 770347950 24300 24300 24300 24300 0
115 20250403 173100 770347950 24300 24300 24300 24300 0
116 20250403 173000 770347950 24300 24300 24300 24300 0
117 20250403 172900 770347950 24300 24300 24300 24300 0
118 20250403 172800 770347950 24300 24300 24300 24300 0
119 20250403 172700 770347950 24300 24300 24300 24300 0
120 20250403 172600 770347950 24300 24300 24300 24300 0
121 20250403 172500 770347950 24300 24300 24300 24300 0
122 20250403 172400 770347950 24300 24300 24300 24300 818
123 20250403 172300 770347950 24300 24300 24300 24300 0
124 20250403 172200 770347950 24300 24300 24300 24300 0
125 20250403 172100 770347950 24300 24300 24300 24300 0
126 20250403 172000 770347950 24300 24300 24300 24300 0
127 20250403 171900 770347950 24300 24300 24300 24300 0
128 20250403 171800 770347950 24300 24300 24300 24300 0
129 20250403 171700 770347950 24300 24300 24300 24300 0
130 20250403 171600 770347950 24300 24300 24300 24300 0
131 20250403 171500 770347950 24300 24300 24300 24300 0
132 20250403 171400 770347950 24300 24300 24300 24300 0
133 20250403 171300 770347950 24300 24300 24300 24300 0
134 20250403 171200 770347950 24300 24300 24300 24300 0
135 20250403 171100 770347950 24300 24300 24300 24300 0
136 20250403 171000 770347950 24300 24300 24300 24300 0
137 20250403 170900 770347950 24300 24300 24300 24300 0
138 20250403 170800 770347950 24300 24300 24300 24300 0
139 20250403 170700 770347950 24300 24300 24300 24300 0
140 20250403 170600 770347950 24300 24300 24300 24300 0
141 20250403 170500 770347950 24300 24300 24300 24300 0
142 20250403 170400 770347950 24300 24300 24300 24300 0
143 20250403 170300 770347950 24300 24300 24300 24300 0
144 20250403 170200 770347950 24300 24300 24300 24300 0
145 20250403 170100 770347950 24300 24300 24300 24300 0
146 20250403 170000 770347950 24300 24300 24300 24300 0
147 20250403 165900 770347950 24300 24300 24300 24300 0
148 20250403 165800 770347950 24300 24300 24300 24300 0
149 20250403 165700 770347950 24300 24300 24300 24300 0
150 20250403 165600 770347950 24300 24300 24300 24300 0
151 20250403 165500 770347950 24300 24300 24300 24300 0
152 20250403 165400 770347950 24300 24300 24300 24300 818
153 20250403 165300 770347950 24300 24300 24300 24300 0
154 20250403 165200 770347950 24300 24300 24300 24300 0
155 20250403 165100 770347950 24300 24300 24300 24300 0
156 20250403 165000 770347950 24300 24300 24300 24300 0
157 20250403 164900 770347950 24300 24300 24300 24300 0
158 20250403 164800 770347950 24300 24300 24300 24300 0
159 20250403 164700 770347950 24300 24300 24300 24300 0
160 20250403 164600 770347950 24300 24300 24300 24300 0
161 20250403 164500 770347950 24300 24300 24300 24300 0
162 20250403 164400 770347950 24300 24300 24300 24300 0
163 20250403 164300 770347950 24300 24300 24300 24300 0
164 20250403 164200 770347950 24300 24300 24300 24300 0
165 20250403 164100 770347950 24300 24300 24300 24300 0
166 20250403 164000 770347950 24300 24300 24300 24300 0
167 20250403 163900 770347950 24300 24300 24300 24300 0
168 20250403 163800 770347950 24300 24300 24300 24300 0
169 20250403 163700 770347950 24300 24300 24300 24300 0
170 20250403 163600 770347950 24300 24300 24300 24300 0
171 20250403 163500 770347950 24300 24300 24300 24300 0
172 20250403 163400 770347950 24300 24300 24300 24300 0
173 20250403 163300 770347950 24300 24300 24300 24300 0
174 20250403 163200 770347950 24300 24300 24300 24300 0
175 20250403 163100 770347950 24300 24300 24300 24300 0
176 20250403 163000 770347950 24300 24300 24300 24300 0
177 20250403 162900 770347950 24300 24300 24300 24300 0
178 20250403 162800 770347950 24300 24300 24300 24300 0
179 20250403 162700 770347950 24300 24300 24300 24300 0
180 20250403 162600 770347950 24300 24300 24300 24300 0
181 20250403 162500 770347950 24300 24300 24300 24300 0
182 20250403 162400 770347950 24300 24300 24300 24300 818
183 20250403 162300 770347950 24300 24300 24300 24300 0
184 20250403 162200 770347950 24300 24300 24300 24300 0
185 20250403 162100 770347950 24300 24300 24300 24300 0
186 20250403 162000 770347950 24300 24300 24300 24300 0
187 20250403 161900 770347950 24300 24300 24300 24300 0
188 20250403 161800 770347950 24300 24300 24300 24300 0
189 20250403 161700 770347950 24300 24300 24300 24300 0
190 20250403 161600 770347950 24300 24300 24300 24300 0
191 20250403 161500 770347950 24300 24300 24300 24300 0
192 20250403 161400 770347950 24300 24300 24300 24300 0
193 20250403 161300 770347950 24300 24300 24300 24300 0
194 20250403 161200 770347950 24300 24300 24300 24300 0
195 20250403 161100 770347950 24300 24300 24300 24300 0
196 20250403 161000 770347950 24300 24300 24300 24300 0
197 20250403 160900 770347950 24300 24300 24300 24300 0
198 20250403 160800 770347950 24300 24300 24300 24300 0
199 20250403 160700 770347950 24300 24300 24300 24300 0
200 20250403 160600 770347950 24300 24300 24300 24300 0
201 20250403 160500 770347950 24300 24300 24300 24300 0
202 20250403 160400 770347950 24300 24300 24300 24300 0
203 20250403 160300 770347950 24300 24300 24300 24300 0
204 20250403 160200 770347950 24300 24300 24300 24300 0
205 20250403 160100 770347950 24300 24300 24300 24300 0
206 20250403 160000 770347950 24300 24300 24300 24300 0
207 20250403 155900 770347950 24300 24300 24300 24300 0
208 20250403 155800 770347950 24300 24300 24300 24300 0
209 20250403 155700 770347950 24300 24300 24300 24300 0
210 20250403 155600 770347950 24300 24300 24300 24300 0
211 20250403 155500 770347950 24300 24300 24300 24300 0
212 20250403 155400 770347950 24300 24300 24300 24300 818
213 20250403 155300 770347950 24300 24300 24300 24300 0
214 20250403 155200 770347950 24300 24300 24300 24300 0
215 20250403 155100 770347950 24300 24300 24300 24300 0
216 20250403 155000 770347950 24300 24300 24300 24300 0
217 20250403 154900 770347950 24300 24300 24300 24300 0
218 20250403 154800 770347950 24300 24300 24300 24300 0
219 20250403 154700 770347950 24300 24300 24300 24300 0
220 20250403 154600 770347950 24300 24300 24300 24300 0
221 20250403 154500 770347950 24300 24300 24300 24300 0
222 20250403 154400 770347950 24300 24300 24300 24300 0
223 20250403 154300 770347950 24300 24300 24300 24300 0
224 20250403 154200 770347950 24300 24300 24300 24300 0
225 20250403 154100 770347950 24300 24300 24300 24300 0
226 20250403 154000 770347950 24300 24300 24300 24300 0
227 20250403 153900 770347950 24300 24300 24300 24300 0
228 20250403 153800 770347950 24300 24300 24300 24300 0
229 20250403 153700 770347950 24300 24300 24300 24300 0
230 20250403 153600 770347950 24300 24300 24300 24300 0
231 20250403 153500 770347950 24300 24300 24300 24300 0
232 20250403 153400 770347950 24300 24300 24300 24300 0
233 20250403 153300 770347950 24300 24300 24300 24300 0
234 20250403 153200 770347950 24300 24300 24300 24300 0
235 20250403 153100 770347950 24300 24300 24300 24300 0
236 20250403 153000 770347950 24300 24300 24300 24300 818
237 20250403 152900 750470550 24200 24200 24200 24200 0
238 20250403 152800 750470550 24200 24200 24200 24200 0
239 20250403 152700 750470550 24200 24200 24200 24200 0
240 20250403 152600 750470550 24200 24200 24200 24200 0
241 20250403 152500 750470550 24200 24200 24200 24200 0
242 20250403 152400 750470550 24200 24200 24200 24200 0
243 20250403 152300 750470550 24200 24200 24200 24200 0
244 20250403 152200 750470550 24200 24200 24200 24200 0
245 20250403 152100 750470550 24200 24200 24200 24200 0
246 20250403 152000 750470550 24200 24200 24200 24200 0
247 20250403 151900 750470550 24200 24200 24200 24200 23
248 20250403 151800 749913950 24200 24200 24200 24200 0
249 20250403 151700 749913950 24200 24150 24200 24150 20
250 20250403 151600 749430450 24150 24075 24150 24050 44
251 20250403 151500 748370875 24050 24150 24150 24050 59
252 20250403 151400 746949325 24200 24200 24200 24200 0
253 20250403 151300 746949325 24200 24200 24200 24100 45
254 20250403 151200 745861325 24100 24200 24200 24100 66
255 20250403 151100 744270625 24200 24200 24200 24200 5
256 20250403 151000 744149625 24100 24100 24100 24100 1
257 20250403 150900 744125525 24200 24200 24200 24200 37
258 20250403 150800 743230125 24200 24200 24200 24200 13
259 20250403 150700 742915525 24200 24200 24200 24200 0
260 20250403 150600 742915525 24200 24200 24200 24200 52
261 20250403 150500 741657125 24200 24200 24200 24200 1
262 20250403 150400 741632925 24150 24150 24150 24150 5
263 20250403 150300 741512175 24150 24150 24150 24150 0
264 20250403 150200 741512175 24150 24150 24150 24150 0
265 20250403 150100 741512175 24150 24150 24150 24150 7
266 20250403 150000 741343125 24150 24150 24200 24150 7
267 20250403 145900 741174025 24150 24150 24150 24150 1
268 20250403 145800 741149875 24150 24150 24150 24150 499
269 20250403 145700 729099025 24100 24100 24100 24100 0
270 20250403 145600 729099025 24100 24100 24100 24100 0
271 20250403 145500 729099025 24100 24100 24100 24100 0
272 20250403 145400 729099025 24100 24100 24100 24100 0
273 20250403 145300 729099025 24100 24100 24100 24100 0
274 20250403 145200 729099025 24100 24150 24150 24100 15
275 20250403 145100 728737425 24150 24150 24150 24150 2
276 20250403 145000 728689125 24150 24150 24150 24150 2
277 20250403 144900 728640825 24150 24150 24150 24150 1
278 20250403 144800 728616675 24200 24200 24200 24200 103
279 20250403 144700 726124075 24200 24200 24200 24200 0
280 20250403 144600 726124075 24200 24200 24200 24200 1
281 20250403 144500 726099875 24200 24200 24200 24200 1
282 20250403 144400 726075675 24250 24250 24250 24250 0
283 20250403 144300 726075675 24250 24250 24250 24250 0
284 20250403 144200 726075675 24250 24250 24250 24250 0
285 20250403 144100 726075675 24250 24250 24250 24250 0
286 20250403 144000 726075675 24250 24250 24250 24250 0
287 20250403 143900 726075675 24250 24250 24250 24250 4
288 20250403 143800 725978675 24250 24200 24250 24200 28
289 20250403 143700 725301025 24200 24200 24200 24200 0
290 20250403 143600 725301025 24200 24200 24200 24200 0
291 20250403 143500 725301025 24200 24200 24200 24200 0
292 20250403 143400 725301025 24200 24200 24200 24200 0
293 20250403 143300 725301025 24200 24200 24200 24200 0
294 20250403 143200 725301025 24200 24200 24200 24200 1
295 20250403 143100 725276825 24200 24200 24200 24200 2
296 20250403 143000 725228425 24250 24250 24250 24250 0
297 20250403 142900 725228425 24250 24250 24250 24250 0
298 20250403 142800 725228425 24250 24250 24250 24250 1
299 20250403 142700 725204175 24250 24250 24250 24250 0
300 20250403 142600 725204175 24250 24250 24250 24250 4
301 20250403 142500 725107175 24250 24250 24250 24250 3
302 20250403 142400 725034425 24250 24250 24250 24250 2
303 20250403 142300 724985925 24250 24250 24250 24250 0
304 20250403 142200 724985925 24250 24250 24250 24250 0
305 20250403 142100 724985925 24250 24250 24250 24250 41
306 20250403 142000 723991675 24300 24300 24300 24300 20
307 20250403 141900 723505675 24100 24100 24100 24100 0
308 20250403 141800 723505675 24100 24100 24100 24100 0
309 20250403 141700 723505675 24100 24100 24100 24100 0
310 20250403 141600 723505675 24100 24100 24100 24100 0
311 20250403 141500 723505675 24100 24250 24250 24100 385
312 20250403 141400 714188975 24250 24200 24250 24200 14
313 20250403 141300 713849625 24200 24200 24200 24200 5
314 20250403 141200 713728625 24250 24250 24250 24250 0
315 20250403 141100 713728625 24250 24250 24250 24250 0
316 20250403 141000 713728625 24250 24250 24250 24250 79
317 20250403 140900 711812875 24250 24300 24300 24250 35
318 20250403 140800 710964075 24250 24250 24250 24250 0
319 20250403 140700 710964075 24250 24250 24250 24250 0
320 20250403 140600 710964075 24250 24250 24250 24250 0
321 20250403 140500 710964075 24250 24250 24250 24250 3
322 20250403 140400 710891325 24250 24200 24250 24200 22
323 20250403 140300 710358825 24200 24200 24200 24200 17
324 20250403 140200 709947425 24200 24200 24200 24200 7
325 20250403 140100 709778025 24150 24150 24150 24150 0
326 20250403 140000 709778025 24150 24150 24150 24150 0
327 20250403 135900 709778025 24150 24200 24200 24150 114
328 20250403 135800 707023725 24200 24150 24200 24150 12
329 20250403 135700 706733575 24200 24200 24200 24200 0
330 20250403 135600 706733575 24200 24200 24200 24200 0
331 20250403 135500 706733575 24200 24200 24200 24200 63
332 20250403 135400 705208975 24200 24200 24200 24200 0
333 20250403 135300 705208975 24200 24200 24200 24200 0
334 20250403 135200 705208975 24200 24200 24200 24200 39
335 20250403 135100 704265175 24200 24200 24200 24200 5
336 20250403 135000 704144175 24150 24150 24150 24150 0
337 20250403 134900 704144175 24150 24150 24150 24150 0
338 20250403 134800 704144175 24150 24150 24150 24150 66
339 20250403 134700 702550275 24150 24150 24150 24150 0
340 20250403 134600 702550275 24150 24150 24150 24150 0
341 20250403 134500 702550275 24150 24150 24150 24150 0
342 20250403 134400 702550275 24150 24150 24150 24150 14
343 20250403 134300 702212175 24200 24200 24200 24200 14
344 20250403 134200 701873375 24150 24150 24150 24150 5
345 20250403 134100 701752625 24250 24250 24250 24250 28
346 20250403 134000 701073625 24150 24150 24150 24150 0
347 20250403 133900 701073625 24150 24150 24150 24150 0
348 20250403 133800 701073625 24150 24150 24150 24150 21
349 20250403 133700 700566475 24250 24250 24250 24250 0
350 20250403 133600 700566475 24250 24250 24250 24250 0
351 20250403 133500 700566475 24250 24250 24250 24250 200
352 20250403 133400 695716475 24250 24250 24250 24250 0
353 20250403 133300 695716475 24250 24250 24250 24250 25
354 20250403 133200 695110225 24200 24200 24200 24200 0
355 20250403 133100 695110225 24200 24250 24250 24200 52
356 20250403 133000 693849325 24250 24250 24250 24250 52
357 20250403 132900 692588325 24200 24200 24200 24200 26
358 20250403 132800 691959125 24250 24250 24250 24250 0
359 20250403 132700 691959125 24250 24250 24250 24250 0
360 20250403 132600 691959125 24250 24250 24250 24250 66
361 20250403 132500 690358625 24200 24200 24200 24200 0
362 20250403 132400 690358625 24200 24200 24200 24200 0
363 20250403 132300 690358625 24200 24200 24200 24200 0
364 20250403 132200 690358625 24200 24200 24200 24200 0
365 20250403 132100 690358625 24200 24200 24200 24200 0
366 20250403 132000 690358625 24200 24200 24200 24200 0
367 20250403 131900 690358625 24200 24200 24200 24200 0
368 20250403 131800 690358625 24200 24250 24250 24200 119
369 20250403 131700 687474125 24250 24250 24250 24250 1
370 20250403 131600 687449875 24250 24250 24250 24250 5
371 20250403 131500 687328625 24150 24150 24150 24150 0
372 20250403 131400 687328625 24150 24150 24150 24150 0
373 20250403 131300 687328625 24150 24250 24250 24150 86
374 20250403 131200 685244525 24250 24250 24250 24250 0
375 20250403 131100 685244525 24250 24250 24250 24250 20
376 20250403 131000 684759525 24200 24200 24200 24200 0
377 20250403 130900 684759525 24200 24200 24200 24200 0
378 20250403 130800 684759525 24200 24200 24200 24200 0
379 20250403 130700 684759525 24200 24250 24250 24200 567
380 20250403 130600 671010325 24300 24300 24300 24300 0
381 20250403 130500 671010325 24300 24300 24300 24300 0
382 20250403 130400 671010325 24300 24300 24300 24300 225
383 20250403 130300 665542825 24350 24350 24350 24350 0
384 20250403 130200 665542825 24350 24350 24350 24350 0
385 20250403 130100 665542825 24350 24350 24350 24350 0
386 20250403 130000 665542825 24350 24350 24350 24350 0
387 20250403 125900 665542825 24350 24350 24350 24350 1
388 20250403 125800 665518475 24350 24350 24350 24350 4
389 20250403 125700 665421075 24350 24350 24350 24350 0
390 20250403 125600 665421075 24350 24350 24350 24350 0
391 20250403 125500 665421075 24350 24300 24350 24300 22
392 20250403 125400 664885425 24250 24250 24250 24250 38
393 20250403 125300 663963925 24250 24200 24250 24200 533
394 20250403 125200 651064825 24200 24200 24200 24200 0
395 20250403 125100 651064825 24200 24200 24200 24200 0
396 20250403 125000 651064825 24200 24200 24200 24200 201
397 20250403 124900 646200625 24200 24250 24250 24200 39
398 20250403 124800 645255325 24250 24250 24250 24250 0
399 20250403 124700 645255325 24250 24250 24250 24250 42
400 20250403 124600 644236825 24300 24300 24300 24300 49
401 20250403 124500 643046125 24450 24450 24450 24450 0
402 20250403 124400 643046125 24450 24450 24450 24450 0
403 20250403 124300 643046125 24450 24450 24450 24450 40
404 20250403 124200 642068125 24300 24300 24300 24300 0
405 20250403 124100 642068125 24300 24450 24450 24300 106
406 20250403 124000 639481425 24450 24450 24450 24450 92
407 20250403 123900 637232025 24500 24500 24500 24500 99
408 20250403 123800 634806525 24500 24500 24650 24500 2130
409 20250403 123700 582610975 24500 24550 24550 24500 61
410 20250403 123600 581113475 24500 24400 24500 24400 269
411 20250403 123500 574524525 24400 24400 24400 24400 139
412 20250403 123400 571132925 24400 24400 24400 24400 0
413 20250403 123300 571132925 24400 24400 24400 24400 0
414 20250403 123200 571132925 24400 24400 24400 24400 6
415 20250403 123100 570986525 24400 24400 24400 24400 0
416 20250403 123000 570986525 24400 24400 24400 24400 13
417 20250403 122900 570669325 24400 24400 24400 24400 10
418 20250403 122800 570425325 24400 24400 24400 24400 0
419 20250403 122700 570425325 24400 24400 24400 24400 1
420 20250403 122600 570400925 24400 24500 24500 24400 980
421 20250403 122500 546477425 24450 24450 24450 24450 45
422 20250403 122400 545377175 24450 24450 24450 24450 1
423 20250403 122300 545352725 24500 24500 24500 24500 84
424 20250403 122200 543294725 24450 24400 24450 24400 1005
425 20250403 122100 518770625 24450 24350 24450 24350 471
426 20250403 122000 507278125 24350 24350 24400 24350 75
427 20250403 121900 505451825 24350 24300 24350 24300 145
428 20250403 121800 501921175 24250 24250 24250 24250 0
429 20250403 121700 501921175 24250 24250 24250 24250 0
430 20250403 121600 501921175 24250 24250 24250 24250 9
431 20250403 121500 501702925 24250 24250 24250 24250 0
432 20250403 121400 501702925 24250 24250 24250 24250 0
433 20250403 121300 501702925 24250 24250 24250 24250 0
434 20250403 121200 501702925 24250 24250 24250 24250 0
435 20250403 121100 501702925 24250 24250 24250 24250 0
436 20250403 121000 501702925 24250 24250 24250 24250 0
437 20250403 120900 501702925 24250 24300 24300 24250 377
438 20250403 120800 492560125 24250 24250 24250 24250 0
439 20250403 120700 492560125 24250 24250 24250 24250 17
440 20250403 120600 492147875 24400 24350 24400 24350 707
441 20250403 120500 474922775 24350 24350 24350 24350 0
442 20250403 120400 474922775 24350 24350 24350 24350 0
443 20250403 120300 474922775 24350 24350 24350 24350 52
444 20250403 120200 473656575 24350 24300 24350 24300 1725
445 20250403 120100 431699675 24250 24250 24250 24250 19
446 20250403 120000 431238925 24250 24250 24250 24250 20
447 20250403 115900 430753925 24200 24200 24200 24200 0
448 20250403 115800 430753925 24200 24200 24200 24200 2
449 20250403 115700 430705525 24200 24200 24200 24200 0
450 20250403 115600 430705525 24200 24200 24200 24200 0
451 20250403 115500 430705525 24200 24200 24200 24200 0
452 20250403 115400 430705525 24200 24150 24200 24150 60
453 20250403 115300 429255325 24100 24100 24100 24100 1
454 20250403 115200 429231225 24100 24050 24100 24050 21
455 20250403 115100 428726125 24050 24050 24050 24050 0
456 20250403 115000 428726125 24050 24050 24050 24050 7
457 20250403 114900 428557775 24050 24050 24050 24050 0
458 20250403 114800 428557775 24050 24050 24050 24050 2
459 20250403 114700 428509675 24100 24100 24100 24100 3
460 20250403 114600 428437375 24050 24050 24050 24050 0
461 20250403 114500 428437375 24050 24050 24050 24050 0
462 20250403 114400 428437375 24050 24050 24050 24050 0
463 20250403 114300 428437375 24050 24050 24050 24050 0
464 20250403 114200 428437375 24050 24050 24050 24050 0
465 20250403 114100 428437375 24050 24050 24050 24050 0
466 20250403 114000 428437375 24050 24050 24050 24050 0
467 20250403 113900 428437375 24050 24050 24050 24050 1
468 20250403 113800 428413325 24100 24100 24100 24100 41
469 20250403 113700 427425225 24100 24100 24100 24100 10
470 20250403 113600 427184225 24100 24100 24100 24100 0
471 20250403 113500 427184225 24100 24100 24100 24100 0
472 20250403 113400 427184225 24100 24150 24150 24100 138
473 20250403 113300 423858275 24150 24150 24150 24150 0
474 20250403 113200 423858275 24150 24150 24150 24150 0
475 20250403 113100 423858275 24150 24200 24200 24150 54
476 20250403 113000 422553675 24250 24250 24250 24250 7
477 20250403 112900 422383925 24250 24250 24250 24250 2
478 20250403 112800 422335425 24200 24200 24200 24200 0
479 20250403 112700 422335425 24200 24200 24200 24200 0
480 20250403 112600 422335425 24200 24200 24200 24200 0
481 20250403 112500 422335425 24200 24200 24200 24200 0
482 20250403 112400 422335425 24200 24200 24200 24200 51
483 20250403 112300 421101225 24250 24250 24250 24250 0
484 20250403 112200 421101225 24250 24200 24250 24200 123
485 20250403 112100 418119525 24200 24200 24200 24200 0
486 20250403 112000 418119525 24200 24200 24200 24200 15
487 20250403 111900 417756525 24200 24200 24200 24200 0
488 20250403 111800 417756525 24200 24200 24200 24200 2
489 20250403 111700 417708125 24150 24150 24150 24150 0
490 20250403 111600 417708125 24150 24100 24150 24100 514
491 20250403 111500 405297475 24150 24150 24150 24150 52
492 20250403 111400 404041675 24150 24150 24150 24150 20
493 20250403 111300 403558675 24200 24200 24200 24200 60
494 20250403 111200 402106675 24200 24200 24200 24200 199
495 20250403 111100 397290875 24200 24100 24200 24100 30
496 20250403 111000 396565875 24050 24100 24150 24050 81
497 20250403 110900 394612275 24100 24050 24100 24050 319
498 20250403 110800 386927225 24050 24050 24050 24050 1
499 20250403 110700 386903175 24050 24050 24050 24050 0
500 20250403 110600 386903175 24050 24050 24050 24050 74
501 20250403 110500 385123475 24050 24050 24050 24050 0
502 20250403 110400 385123475 24050 24050 24050 24050 26
503 20250403 110300 384498175 23900 23900 23900 23900 0
504 20250403 110200 384498175 23900 23900 23900 23900 0
505 20250403 110100 384498175 23900 23900 23900 23900 0
506 20250403 110000 384498175 23900 23900 23900 23900 0
507 20250403 105900 384498175 23900 23900 23900 23900 0
508 20250403 105800 384498175 23900 23900 23900 23900 0
509 20250403 105700 384498175 23900 23900 23900 23900 0
510 20250403 105600 384498175 23900 23900 23900 23900 10
511 20250403 105500 384259175 23850 23950 24050 23850 210
512 20250403 105400 379225625 23950 23950 23950 23950 1
513 20250403 105300 379201675 23850 23850 23850 23850 0
514 20250403 105200 379201675 23850 23850 23850 23850 0
515 20250403 105100 379201675 23850 23900 23900 23850 49
516 20250403 105000 378032975 23850 23850 23850 23850 41
517 20250403 104900 377055125 23850 23850 23850 23850 0
518 20250403 104800 377055125 23850 23850 23850 23850 4
519 20250403 104700 376959725 23850 23850 23850 23850 0
520 20250403 104600 376959725 23850 23850 23850 23850 44
521 20250403 104500 375910325 23850 23850 23850 23850 2
522 20250403 104400 375862625 23850 23850 23850 23850 90
523 20250403 104300 373716125 23900 23900 23900 23900 51
524 20250403 104200 372497225 23950 23950 23950 23950 0
525 20250403 104100 372497225 23950 23950 23950 23950 0
526 20250403 104000 372497225 23950 23850 23950 23850 45
527 20250403 103900 371419675 23850 23850 23850 23850 1
528 20250403 103800 371395825 23900 23850 23900 23850 6
529 20250403 103700 371252675 23850 23850 23850 23850 0
530 20250403 103600 371252675 23850 23850 23850 23850 7
531 20250403 103500 371085725 23850 23850 23850 23850 0
532 20250403 103400 371085725 23850 23850 23850 23850 4
533 20250403 103300 370990325 23850 23850 23850 23850 0
534 20250403 103200 370990325 23850 23750 23850 23750 2
535 20250403 103100 370942725 23800 23800 23800 23800 0
536 20250403 103000 370942725 23800 23800 23800 23800 0
537 20250403 102900 370942725 23800 23800 23800 23800 50
538 20250403 102800 369752725 23750 23750 23750 23750 0
539 20250403 102700 369752725 23750 23750 23750 23750 1
540 20250403 102600 369728975 23850 23850 23850 23850 0
541 20250403 102500 369728975 23850 23850 23850 23850 0
542 20250403 102400 369728975 23850 23850 23850 23850 17
543 20250403 102300 369323525 23900 23800 23900 23800 118
544 20250403 102200 366510625 23850 23850 23850 23850 68
545 20250403 102100 364888825 23700 23700 23700 23700 0
546 20250403 102000 364888825 23700 23850 23850 23600 254
547 20250403 101900 358886025 23850 23850 23850 23850 271
548 20250403 101800 352422675 23750 23750 23750 23750 0
549 20250403 101700 352422675 23750 23850 23850 23650 308
550 20250403 101600 345095025 23850 23800 23850 23750 207
551 20250403 101500 340178375 23800 23750 23800 23750 14
552 20250403 101400 339845575 23800 23800 23800 23800 105
553 20250403 101300 337346575 23800 23850 23850 23800 91
554 20250403 101200 335179775 23850 23850 23850 23850 241
555 20250403 101100 329431925 23900 23900 23900 23900 2
556 20250403 101000 329384125 23900 23900 23900 23900 0
557 20250403 100900 329384125 23900 23900 23900 23900 6
558 20250403 100800 329240725 23900 23900 23900 23900 8
559 20250403 100700 329049525 23950 23900 23950 23900 52
560 20250403 100600 327804225 23950 23950 23950 23950 62
561 20250403 100500 326319325 23950 23950 23950 23950 50
562 20250403 100400 325121825 23950 24100 24100 23950 7
563 20250403 100300 324953275 23950 24000 24000 23950 19
564 20250403 100200 324497975 24000 24100 24100 24000 71
565 20250403 100100 322787075 24100 24100 24100 24100 15
566 20250403 100000 322425575 24000 24000 24000 24000 39
567 20250403 095900 321489575 24000 24000 24000 23900 329
568 20250403 095800 313603575 24000 23950 24000 23800 1202
569 20250403 095700 284980525 24000 24000 24000 24000 11
570 20250403 095600 284716525 24150 24150 24150 24150 188
571 20250403 095500 280176325 24150 24150 24150 24150 0
572 20250403 095400 280176325 24150 24150 24150 24150 40
573 20250403 095300 279210325 24200 24200 24200 24200 0
574 20250403 095200 279210325 24200 24200 24200 24200 20
575 20250403 095100 278726325 24200 24200 24200 23950 16
576 20250403 095000 278340975 24000 23950 24000 23950 200
577 20250403 094900 273545975 23900 23900 23900 23900 0
578 20250403 094800 273545975 23900 24000 24000 23900 135
579 20250403 094700 270307525 24050 24050 24050 24050 55
580 20250403 094600 268984775 24200 24200 24200 24200 260
581 20250403 094500 262692775 24150 24150 24150 24100 81
582 20250403 094400 260738125 24150 24000 24150 24000 169
583 20250403 094300 256673825 23900 24000 24000 23900 152
584 20250403 094200 253028825 23900 23900 23900 23900 0
585 20250403 094100 253028825 23900 23900 24100 23900 468
586 20250403 094000 241781525 23800 23850 23850 23800 202
587 20250403 093900 236973825 23800 23800 23800 23800 165
588 20250403 093800 233046825 23800 23800 23800 23800 0
589 20250403 093700 233046825 23800 23900 23900 23800 179
590 20250403 093600 228771325 23900 23900 23900 23900 2
591 20250403 093500 228723525 23900 24050 24050 23900 38
592 20250403 093400 227813025 23950 24000 24000 23950 897
593 20250403 093300 206286975 24000 24000 24000 24000 131
594 20250403 093200 203142975 24000 24000 24050 24000 31
595 20250403 093100 202398475 24050 24000 24050 23950 1190
596 20250403 093000 173835275 24000 24100 24100 24000 65
597 20250403 092900 172271175 24100 23800 24100 23800 6
598 20250403 092800 172127075 23800 23800 23800 23800 0
599 20250403 092700 172127075 23800 23800 23800 23800 10
600 20250403 092600 171889075 23800 23900 23950 23800 114
601 20250403 092500 169163825 23900 23850 23900 23800 11
602 20250403 092400 168901725 23850 23850 23850 23850 0
603 20250403 092300 168901725 23850 23900 23900 23800 308
604 20250403 092200 161563625 23900 23900 23900 23900 187
605 20250403 092100 157094325 23900 23950 23950 23900 25
606 20250403 092000 156496325 24000 23900 24000 23900 110
607 20250403 091900 153860425 23900 23800 23900 23800 13
608 20250403 091800 153549825 23900 23900 23900 23900 0
609 20250403 091700 153549825 23900 23800 23900 23800 176
610 20250403 091600 149357475 23700 23750 23850 23700 493
611 20250403 091500 137625375 23800 23950 23950 23800 389
612 20250403 091400 128335825 23950 23950 23950 23950 144
613 20250403 091300 124887025 23950 23950 24150 23925 688
614 20250403 091200 108368275 24100 23900 24100 23900 616
615 20250403 091100 93542425 23900 23900 24100 23850 361
616 20250403 091000 84876925 23800 23775 23800 23775 25
617 20250403 090900 84282300 23800 23750 23800 23700 263
618 20250403 090800 78024250 23750 23700 23750 23600 62
619 20250403 090700 76556400 23550 23650 23950 23550 751
620 20250403 090600 58785900 23650 23650 23650 23600 119
621 20250403 090500 55975400 23700 23800 23950 23650 182
622 20250403 090400 51655750 23750 23900 23900 23750 142
623 20250403 090300 48275500 23850 23700 23900 23700 52
624 20250403 090200 47036800 23750 23750 24100 23500 523
625 20250403 090100 34599400 23800 23550 23800 23350 794
626 20250403 090000 15895950 23500 23600 23600 23500 674