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

642
086520/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,194000,47709005475,47850,47850,47850,47850,30559
20250403,193900,47709005475,47850,47850,47850,47850,0
20250403,193800,47709005475,47850,47850,47850,47850,0
20250403,193700,47709005475,47850,47850,47850,47850,0
20250403,193600,47709005475,47850,47850,47850,47850,0
20250403,193500,47709005475,47850,47850,47850,47850,0
20250403,193400,47709005475,47850,47850,47850,47850,0
20250403,193300,47709005475,47850,47850,47850,47850,0
20250403,193200,47709005475,47850,47850,47850,47850,0
20250403,193100,47709005475,47850,47850,47850,47850,0
20250403,193000,47709005475,47850,47850,47850,47850,0
20250403,192900,47709005475,47850,47850,47850,47850,0
20250403,192800,47709005475,47850,47850,47850,47850,0
20250403,192700,47709005475,47850,47850,47850,47850,0
20250403,192600,47709005475,47850,47850,47850,47850,0
20250403,192500,47709005475,47850,47850,47850,47850,0
20250403,192400,47709005475,47850,47850,47850,47850,0
20250403,192300,47709005475,47850,47850,47850,47850,0
20250403,192200,47709005475,47850,47850,47850,47850,0
20250403,192100,47709005475,47850,47850,47850,47850,0
20250403,192000,47709005475,47850,47850,47850,47850,0
20250403,191900,47709005475,47850,47850,47850,47850,0
20250403,191800,47709005475,47850,47850,47850,47850,0
20250403,191700,47709005475,47850,47850,47850,47850,0
20250403,191600,47709005475,47850,47850,47850,47850,0
20250403,191500,47709005475,47850,47850,47850,47850,0
20250403,191400,47709005475,47850,47850,47850,47850,0
20250403,191300,47709005475,47850,47850,47850,47850,0
20250403,191200,47709005475,47850,47850,47850,47850,0
20250403,191100,47709005475,47850,47850,47850,47850,0
20250403,191000,47709005475,47850,47850,47850,47850,30559
20250403,190900,47709005475,47850,47850,47850,47850,0
20250403,190800,47709005475,47850,47850,47850,47850,0
20250403,190700,47709005475,47850,47850,47850,47850,0
20250403,190600,47709005475,47850,47850,47850,47850,0
20250403,190500,47709005475,47850,47850,47850,47850,0
20250403,190400,47709005475,47850,47850,47850,47850,0
20250403,190300,47709005475,47850,47850,47850,47850,0
20250403,190200,47709005475,47850,47850,47850,47850,0
20250403,190100,47709005475,47850,47850,47850,47850,0
20250403,190000,47709005475,47850,47850,47850,47850,0
20250403,185900,47709005475,47850,47850,47850,47850,0
20250403,185800,47709005475,47850,47850,47850,47850,0
20250403,185700,47709005475,47850,47850,47850,47850,0
20250403,185600,47709005475,47850,47850,47850,47850,0
20250403,185500,47709005475,47850,47850,47850,47850,0
20250403,185400,47709005475,47850,47850,47850,47850,0
20250403,185300,47709005475,47850,47850,47850,47850,0
20250403,185200,47709005475,47850,47850,47850,47850,0
20250403,185100,47709005475,47850,47850,47850,47850,0
20250403,185000,47709005475,47850,47850,47850,47850,0
20250403,184900,47709005475,47850,47850,47850,47850,0
20250403,184800,47709005475,47850,47850,47850,47850,0
20250403,184700,47709005475,47850,47850,47850,47850,0
20250403,184600,47709005475,47850,47850,47850,47850,0
20250403,184500,47709005475,47850,47850,47850,47850,0
20250403,184400,47709005475,47850,47850,47850,47850,0
20250403,184300,47709005475,47850,47850,47850,47850,0
20250403,184200,47709005475,47850,47850,47850,47850,0
20250403,184100,47709005475,47850,47850,47850,47850,0
20250403,184000,47709005475,47850,47850,47850,47850,30559
20250403,183900,47709005475,47850,47850,47850,47850,0
20250403,183800,47709005475,47850,47850,47850,47850,0
20250403,183700,47709005475,47850,47850,47850,47850,0
20250403,183600,47709005475,47850,47850,47850,47850,0
20250403,183500,47709005475,47850,47850,47850,47850,0
20250403,183400,47709005475,47850,47850,47850,47850,0
20250403,183300,47709005475,47850,47850,47850,47850,0
20250403,183200,47709005475,47850,47850,47850,47850,0
20250403,183100,47709005475,47850,47850,47850,47850,0
20250403,183000,47709005475,47850,47850,47850,47850,0
20250403,182900,47709005475,47850,47850,47850,47850,0
20250403,182800,47709005475,47850,47850,47850,47850,0
20250403,182700,47709005475,47850,47850,47850,47850,0
20250403,182600,47709005475,47850,47850,47850,47850,0
20250403,182500,47709005475,47850,47850,47850,47850,0
20250403,182400,47709005475,47850,47850,47850,47850,0
20250403,182300,47709005475,47850,47850,47850,47850,0
20250403,182200,47709005475,47850,47850,47850,47850,0
20250403,182100,47709005475,47850,47850,47850,47850,0
20250403,182000,47709005475,47850,47850,47850,47850,0
20250403,181900,47709005475,47850,47850,47850,47850,0
20250403,181800,47709005475,47850,47850,47850,47850,0
20250403,181700,47709005475,47850,47850,47850,47850,0
20250403,181600,47709005475,47850,47850,47850,47850,0
20250403,181500,47709005475,47850,47850,47850,47850,0
20250403,181400,47709005475,47850,47850,47850,47850,0
20250403,181300,47709005475,47850,47850,47850,47850,0
20250403,181200,47709005475,47850,47850,47850,47850,0
20250403,181100,47709005475,47850,47850,47850,47850,0
20250403,181000,47709005475,47850,47850,47850,47850,30559
20250403,180900,47709005475,47850,47850,47850,47850,0
20250403,180800,47709005475,47850,47850,47850,47850,0
20250403,180700,47709005475,47850,47850,47850,47850,0
20250403,180600,47709005475,47850,47850,47850,47850,0
20250403,180500,47709005475,47850,47850,47850,47850,0
20250403,180400,47709005475,47850,47850,47850,47850,0
20250403,180300,47709005475,47850,47850,47850,47850,0
20250403,180200,47709005475,47850,47850,47850,47850,0
20250403,180100,47709005475,47850,47850,47850,47850,0
20250403,180000,47709005475,47850,47850,47850,47850,0
20250403,175900,47709005475,47850,47850,47850,47850,0
20250403,175800,47709005475,47850,47850,47850,47850,0
20250403,175700,47709005475,47850,47850,47850,47850,0
20250403,175600,47709005475,47850,47850,47850,47850,0
20250403,175500,47709005475,47850,47850,47850,47850,0
20250403,175400,47709005475,47850,47850,47850,47850,0
20250403,175300,47709005475,47850,47850,47850,47850,0
20250403,175200,47709005475,47850,47850,47850,47850,0
20250403,175100,47709005475,47850,47850,47850,47850,0
20250403,175000,47709005475,47850,47850,47850,47850,0
20250403,174900,47709005475,47850,47850,47850,47850,0
20250403,174800,47709005475,47850,47850,47850,47850,0
20250403,174700,47709005475,47850,47850,47850,47850,0
20250403,174600,47709005475,47850,47850,47850,47850,0
20250403,174500,47709005475,47850,47850,47850,47850,0
20250403,174400,47709005475,47850,47850,47850,47850,0
20250403,174300,47709005475,47850,47850,47850,47850,0
20250403,174200,47709005475,47850,47850,47850,47850,0
20250403,174100,47709005475,47850,47850,47850,47850,0
20250403,174000,47709005475,47850,47850,47850,47850,30559
20250403,173900,47709005475,47850,47850,47850,47850,0
20250403,173800,47709005475,47850,47850,47850,47850,0
20250403,173700,47709005475,47850,47850,47850,47850,0
20250403,173600,47709005475,47850,47850,47850,47850,0
20250403,173500,47709005475,47850,47850,47850,47850,0
20250403,173400,47709005475,47850,47850,47850,47850,0
20250403,173300,47709005475,47850,47850,47850,47850,0
20250403,173200,47709005475,47850,47850,47850,47850,0
20250403,173100,47709005475,47850,47850,47850,47850,0
20250403,173000,47709005475,47850,47850,47850,47850,0
20250403,172900,47709005475,47850,47850,47850,47850,0
20250403,172800,47709005475,47850,47850,47850,47850,0
20250403,172700,47709005475,47850,47850,47850,47850,0
20250403,172600,47709005475,47850,47850,47850,47850,0
20250403,172500,47709005475,47850,47850,47850,47850,0
20250403,172400,47709005475,47850,47850,47850,47850,0
20250403,172300,47709005475,47850,47850,47850,47850,0
20250403,172200,47709005475,47850,47850,47850,47850,0
20250403,172100,47709005475,47850,47850,47850,47850,0
20250403,172000,47709005475,47850,47850,47850,47850,0
20250403,171900,47709005475,47850,47850,47850,47850,0
20250403,171800,47709005475,47850,47850,47850,47850,0
20250403,171700,47709005475,47850,47850,47850,47850,0
20250403,171600,47709005475,47850,47850,47850,47850,0
20250403,171500,47709005475,47850,47850,47850,47850,0
20250403,171400,47709005475,47850,47850,47850,47850,0
20250403,171300,47709005475,47850,47850,47850,47850,0
20250403,171200,47709005475,47850,47850,47850,47850,0
20250403,171100,47709005475,47850,47850,47850,47850,0
20250403,171000,47709005475,47850,47850,47850,47850,30559
20250403,170900,47709005475,47850,47850,47850,47850,0
20250403,170800,47709005475,47850,47850,47850,47850,0
20250403,170700,47709005475,47850,47850,47850,47850,0
20250403,170600,47709005475,47850,47850,47850,47850,0
20250403,170500,47709005475,47850,47850,47850,47850,0
20250403,170400,47709005475,47850,47850,47850,47850,0
20250403,170300,47709005475,47850,47850,47850,47850,0
20250403,170200,47709005475,47850,47850,47850,47850,0
20250403,170100,47709005475,47850,47850,47850,47850,0
20250403,170000,47709005475,47850,47850,47850,47850,0
20250403,165900,47709005475,47850,47850,47850,47850,0
20250403,165800,47709005475,47850,47850,47850,47850,0
20250403,165700,47709005475,47850,47850,47850,47850,0
20250403,165600,47709005475,47850,47850,47850,47850,0
20250403,165500,47709005475,47850,47850,47850,47850,0
20250403,165400,47709005475,47850,47850,47850,47850,0
20250403,165300,47709005475,47850,47850,47850,47850,0
20250403,165200,47709005475,47850,47850,47850,47850,0
20250403,165100,47709005475,47850,47850,47850,47850,0
20250403,165000,47709005475,47850,47850,47850,47850,0
20250403,164900,47709005475,47850,47850,47850,47850,0
20250403,164800,47709005475,47850,47850,47850,47850,0
20250403,164700,47709005475,47850,47850,47850,47850,0
20250403,164600,47709005475,47850,47850,47850,47850,0
20250403,164500,47709005475,47850,47850,47850,47850,0
20250403,164400,47709005475,47850,47850,47850,47850,0
20250403,164300,47709005475,47850,47850,47850,47850,0
20250403,164200,47709005475,47850,47850,47850,47850,0
20250403,164100,47709005475,47850,47850,47850,47850,0
20250403,164000,47709005475,47850,47850,47850,47850,30559
20250403,163900,47709005475,47850,47850,47850,47850,0
20250403,163800,47709005475,47850,47850,47850,47850,0
20250403,163700,47709005475,47850,47850,47850,47850,0
20250403,163600,47709005475,47850,47850,47850,47850,0
20250403,163500,47709005475,47850,47850,47850,47850,0
20250403,163400,47709005475,47850,47850,47850,47850,0
20250403,163300,47709005475,47850,47850,47850,47850,0
20250403,163200,47709005475,47850,47850,47850,47850,0
20250403,163100,47709005475,47850,47850,47850,47850,0
20250403,163000,47709005475,47850,47850,47850,47850,0
20250403,162900,47709005475,47850,47850,47850,47850,0
20250403,162800,47709005475,47850,47850,47850,47850,0
20250403,162700,47709005475,47850,47850,47850,47850,0
20250403,162600,47709005475,47850,47850,47850,47850,0
20250403,162500,47709005475,47850,47850,47850,47850,0
20250403,162400,47709005475,47850,47850,47850,47850,0
20250403,162300,47709005475,47850,47850,47850,47850,0
20250403,162200,47709005475,47850,47850,47850,47850,0
20250403,162100,47709005475,47850,47850,47850,47850,0
20250403,162000,47709005475,47850,47850,47850,47850,0
20250403,161900,47709005475,47850,47850,47850,47850,0
20250403,161800,47709005475,47850,47850,47850,47850,0
20250403,161700,47709005475,47850,47850,47850,47850,0
20250403,161600,47709005475,47850,47850,47850,47850,0
20250403,161500,47709005475,47850,47850,47850,47850,0
20250403,161400,47709005475,47850,47850,47850,47850,0
20250403,161300,47709005475,47850,47850,47850,47850,0
20250403,161200,47709005475,47850,47850,47850,47850,0
20250403,161100,47709005475,47850,47850,47850,47850,0
20250403,161000,47709005475,47850,47850,47850,47850,30559
20250403,160900,47709005475,47850,47850,47850,47850,0
20250403,160800,47709005475,47850,47850,47850,47850,0
20250403,160700,47709005475,47850,47850,47850,47850,0
20250403,160600,47709005475,47850,47850,47850,47850,0
20250403,160500,47709005475,47850,47850,47850,47850,0
20250403,160400,47709005475,47850,47850,47850,47850,0
20250403,160300,47709005475,47850,47850,47850,47850,0
20250403,160200,47709005475,47850,47850,47850,47850,0
20250403,160100,47709005475,47850,47850,47850,47850,0
20250403,160000,47709005475,47850,47850,47850,47850,0
20250403,155900,47709005475,47850,47850,47850,47850,0
20250403,155800,47709005475,47850,47850,47850,47850,0
20250403,155700,47709005475,47850,47850,47850,47850,0
20250403,155600,47709005475,47850,47850,47850,47850,0
20250403,155500,47709005475,47850,47850,47850,47850,0
20250403,155400,47709005475,47850,47850,47850,47850,0
20250403,155300,47709005475,47850,47850,47850,47850,0
20250403,155200,47709005475,47850,47850,47850,47850,0
20250403,155100,47709005475,47850,47850,47850,47850,0
20250403,155000,47709005475,47850,47850,47850,47850,0
20250403,154900,47709005475,47850,47850,47850,47850,0
20250403,154800,47709005475,47850,47850,47850,47850,0
20250403,154700,47709005475,47850,47850,47850,47850,0
20250403,154600,47709005475,47850,47850,47850,47850,0
20250403,154500,47709005475,47850,47850,47850,47850,0
20250403,154400,47709005475,47850,47850,47850,47850,0
20250403,154300,47709005475,47850,47850,47850,47850,0
20250403,154200,47709005475,47850,47850,47850,47850,0
20250403,154100,47709005475,47850,47850,47850,47850,0
20250403,154000,47709005475,47850,47850,47850,47850,30559
20250403,153900,47709005475,47850,47850,47850,47850,0
20250403,153800,47709005475,47850,47850,47850,47850,0
20250403,153700,47709005475,47850,47850,47850,47850,0
20250403,153600,47709005475,47850,47850,47850,47850,0
20250403,153500,47709005475,47850,47850,47850,47850,0
20250403,153400,47709005475,47850,47850,47850,47850,0
20250403,153300,47709005475,47850,47850,47850,47850,0
20250403,153200,47709005475,47850,47850,47850,47850,0
20250403,153100,47709005475,47850,47850,47850,47850,0
20250403,153000,47709005475,47850,47850,47850,47850,30559
20250403,152900,46246757325,47550,47550,47550,47550,0
20250403,152800,46246757325,47550,47550,47550,47550,0
20250403,152700,46246757325,47550,47550,47550,47550,0
20250403,152600,46246757325,47550,47550,47550,47550,0
20250403,152500,46246757325,47550,47550,47550,47550,0
20250403,152400,46246757325,47550,47550,47550,47550,0
20250403,152300,46246757325,47550,47550,47550,47550,0
20250403,152200,46246757325,47550,47550,47550,47550,0
20250403,152100,46246757325,47550,47550,47550,47550,0
20250403,152000,46246757325,47550,47550,47550,47550,0
20250403,151900,46246757325,47550,47650,47800,47550,5205
20250403,151800,45998624625,47700,47800,47850,47650,5361
20250403,151700,45742640175,47850,47800,47850,47750,5251
20250403,151600,45491657925,47800,47750,47800,47700,3452
20250403,151500,45326844925,47750,47700,47800,47700,4135
20250403,151400,45129478275,47750,47650,47750,47650,3497
20250403,151300,44962683125,47700,47700,47750,47650,3353
20250403,151200,44802725475,47700,47700,47750,47650,3925
20250403,151100,44615606425,47650,47700,47750,47650,3086
20250403,151000,44468423500,47700,47700,47750,47700,3699
20250403,150900,44291917800,47700,47750,47800,47700,2979
20250403,150800,44149613000,47750,47800,47850,47750,2494
20250403,150700,44030419050,47800,47800,47850,47800,1843
20250403,150600,43942314575,47800,47800,47850,47800,1100
20250403,150500,43889709675,47800,47800,47900,47800,3755
20250403,150400,43710033650,47800,47850,47850,47800,2425
20250403,150300,43594038800,47900,47850,47900,47850,1247
20250403,150200,43534356225,47850,47850,47900,47850,1113
20250403,150100,43481089875,47850,47900,47900,47850,1639
20250403,150000,43402641775,47900,47900,47950,47850,1638
20250403,145900,43324183675,47900,47950,48000,47900,2817
20250403,145800,43189182025,47950,48000,48000,47950,2133
20250403,145700,43086886375,48000,47950,48000,47950,927
20250403,145600,43042429700,47975,48000,48000,47950,667
20250403,145500,43010428800,48000,47950,48000,47950,1204
20250403,145400,42952665200,47950,47950,48000,47950,1417
20250403,145300,42884712000,48000,47950,48000,47900,924
20250403,145200,42840398050,47950,47950,48000,47900,2093
20250403,145100,42740037600,47950,47900,48000,47900,1541
20250403,145000,42666153250,47950,47900,47950,47900,940
20250403,144900,42621090950,47900,47950,48000,47900,1895
20250403,144800,42530281350,47950,48000,48000,47900,1449
20250403,144700,42460810550,48000,48000,48000,47950,777
20250403,144600,42423540100,48000,47950,48050,47950,1287
20250403,144500,42361763000,48000,48000,48050,47950,2695
20250403,144400,42232421025,47950,47950,48000,47950,448
20250403,144300,42210931275,47950,48000,48000,47950,1313
20250403,144200,42147941075,48000,47975,48000,47900,4465
20250403,144100,41933804525,48000,48000,48000,47950,2511
20250403,144000,41813323775,47950,48000,48000,47950,716
20250403,143900,41778978075,48000,47900,48000,47900,1421
20250403,143800,41710809325,47900,47950,47950,47850,1347
20250403,143700,41646302525,47900,47850,47950,47850,2469
20250403,143600,41528038575,47850,47800,47900,47800,1356
20250403,143500,41463147325,47850,47900,47950,47850,4381
20250403,143400,41253421575,47950,48000,48000,47900,1847
20250403,143300,41164864375,47950,47975,48000,47950,1401
20250403,143200,41097646900,47975,48000,48000,47950,467
20250403,143100,41075240700,47950,48050,48100,47950,1188
20250403,143000,41018181900,48100,48050,48100,48000,1042
20250403,142900,40968091925,48100,48100,48150,48050,3119
20250403,142800,40818075825,48100,47950,48100,47900,2463
20250403,142700,40699883875,47950,47900,47950,47900,926
20250403,142600,40655499425,47900,47900,47950,47850,1661
20250403,142500,40575946325,47850,47850,47900,47850,629
20250403,142400,40545834225,47850,47850,47900,47850,783
20250403,142300,40508357075,47850,47800,47900,47800,950
20250403,142200,40462902225,47800,47850,47850,47800,3065
20250403,142100,40316336375,47850,47800,47850,47800,1282
20250403,142000,40255014400,47800,47850,47850,47800,2652
20250403,141900,40128243300,47900,47850,47900,47825,1188
20250403,141800,40071401350,47900,47850,47900,47800,1174
20250403,141700,40015218550,47850,47950,47950,47850,1351
20250403,141600,39950536650,47950,47900,47950,47900,567
20250403,141500,39923367450,47900,47900,47950,47900,637
20250403,141400,39892839400,47950,47850,48000,47850,2488
20250403,141300,39773659600,47900,47850,47900,47850,645
20250403,141200,39742786700,47850,47850,47900,47850,683
20250403,141100,39710096950,47850,47950,47950,47850,2502
20250403,141000,39590290050,47900,47950,48000,47900,1177
20250403,140900,39533877050,47950,48000,48000,47950,757
20250403,140800,39497566300,48000,48000,48000,47950,771
20250403,140700,39460574450,47950,47950,48000,47950,524
20250403,140600,39435442000,48000,48050,48050,47950,1209
20250403,140500,39377412800,48050,48050,48050,48000,1201
20250403,140400,39319719500,48100,48000,48100,48000,899
20250403,140300,39276533850,48000,48000,48050,48000,807
20250403,140200,39237783300,48000,48000,48050,47950,3323
20250403,140100,39078244550,47950,47950,48000,47900,1267
20250403,140000,39017497450,47900,47900,48000,47900,4269
20250403,135900,38812818200,47900,48000,48000,47900,1721
20250403,135800,38730311600,48000,47950,48050,47950,3022
20250403,135700,38585235500,47950,48100,48100,47950,4370
20250403,135600,38375412800,48050,48100,48100,48050,1174
20250403,135500,38318951550,48150,48150,48200,48100,1416
20250403,135400,38250763300,48200,48150,48200,48150,570
20250403,135300,38223297250,48150,48150,48200,48150,263
20250403,135200,38210622750,48200,48150,48200,48150,1108
20250403,135100,38157248950,48200,48200,48250,48150,1453
20250403,135000,38087212300,48200,48200,48200,48150,714
20250403,134900,38052797700,48200,48150,48200,48150,570
20250403,134800,38025326250,48200,48150,48200,48150,1006
20250403,134700,37976843750,48150,48100,48150,48100,1679
20250403,134600,37896003550,48100,48100,48150,48100,583
20250403,134500,37867948850,48100,48200,48200,48100,1134
20250403,134400,37813343850,48150,48250,48250,48150,1617
20250403,134300,37735400900,48250,48250,48250,48200,808
20250403,134200,37696430250,48200,48200,48250,48200,1244
20250403,134100,37636436950,48200,48150,48250,48150,2812
20250403,134000,37500963700,48150,48100,48150,48100,1216
20250403,133900,37442460100,48100,48100,48100,48050,436
20250403,133800,37421494375,48050,48050,48100,48000,1966
20250403,133700,37327006275,48050,48050,48050,48000,708
20250403,133600,37292988925,48050,48050,48050,48000,274
20250403,133500,37279823550,48050,48050,48050,48000,1029
20250403,133400,37230399050,48050,48050,48050,48000,742
20250403,133300,37194756100,48000,48050,48050,48000,1293
20250403,133200,37132684325,48000,48000,48050,48000,537
20250403,133100,37106897875,48000,48050,48100,48000,1413
20250403,133000,37038999225,48000,47900,48050,47900,5596
20250403,132900,36770486225,47900,47900,47900,47850,810
20250403,132800,36731687325,47900,47900,47900,47850,532
20250403,132700,36706218475,47900,47900,47900,47850,253
20250403,132600,36694100525,47900,47950,47950,47850,2369
20250403,132500,36580622575,47900,47900,47950,47900,499
20250403,132400,36556714825,47900,47900,47900,47850,1117
20250403,132300,36503212875,47900,47900,47900,47900,386
20250403,132200,36484723475,47850,47900,47950,47850,1499
20250403,132100,36412924525,47900,47900,47950,47850,1584
20250403,132000,36337050275,47900,47850,47900,47850,406
20250403,131900,36317603975,47850,47875,47900,47850,1014
20250403,131800,36269077000,47850,47900,47900,47850,532
20250403,131700,36243594725,47850,47900,47900,47850,1810
20250403,131600,36156903175,47850,47800,47900,47800,2546
20250403,131500,36035067325,47800,47800,47850,47750,478
20250403,131400,36012215025,47800,47800,47850,47750,552
20250403,131300,35985827025,47800,47850,47850,47800,671
20250403,131200,35953741325,47850,47850,47900,47800,1818
20250403,131100,35866750775,47850,47800,47850,47800,401
20250403,131000,35847574325,47800,47800,47825,47800,771
20250403,130900,35810713050,47800,47800,47850,47750,652
20250403,130800,35779543050,47800,47800,47800,47800,570
20250403,130700,35752297050,47800,47800,47800,47750,1127
20250403,130600,35698430650,47750,47750,47800,47750,420
20250403,130500,35678375150,47750,47750,47750,47750,264
20250403,130400,35665769150,47750,47800,47800,47700,1488
20250403,130300,35594709200,47800,47800,47850,47800,285
20250403,130200,35581086100,47800,47850,47850,47800,713
20250403,130100,35547000250,47850,47850,47850,47800,1224
20250403,130000,35488434150,47900,47800,47900,47800,1461
20250403,125900,35418546750,47800,47850,47850,47800,336
20250403,125800,35402480950,47800,47800,47850,47800,676
20250403,125700,35370152450,47800,47850,47850,47800,491
20250403,125600,35346672600,47850,47800,47850,47800,2820
20250403,125500,35211766700,47800,47750,47800,47750,513
20250403,125400,35187246700,47750,47700,47800,47700,872
20250403,125300,35145607500,47700,47700,47750,47700,613
20250403,125200,35116365975,47700,47700,47750,47600,574
20250403,125100,35088987775,47650,47650,47650,47600,1377
20250403,125000,35023374025,47650,47700,47700,47650,170
20250403,124900,35015272125,47650,47650,47700,47600,834
20250403,124800,34975496325,47650,47650,47650,47600,685
20250403,124700,34942856125,47600,47650,47700,47600,276
20250403,124600,34929705825,47650,47650,47700,47650,55
20250403,124500,34927085025,47650,47600,47650,47550,1088
20250403,124400,34875268875,47600,47600,47650,47600,743
20250403,124300,34839900575,47600,47650,47650,47600,232
20250403,124200,34828847075,47650,47650,47700,47600,1159
20250403,124100,34773622525,47700,47650,47700,47650,619
20250403,124000,34744099925,47750,47750,47750,47650,1123
20250403,123900,34690507425,47800,47700,47800,47700,809
20250403,123800,34651879125,47750,47750,47750,47700,146
20250403,123700,34644908675,47750,47700,47750,47700,68
20250403,123600,34641664575,47700,47700,47750,47650,856
20250403,123500,34600828775,47700,47700,47700,47650,195
20250403,123400,34591527325,47650,47650,47700,47650,637
20250403,123300,34561146900,47650,47650,47650,47600,865
20250403,123200,34519939600,47650,47650,47650,47600,126
20250403,123100,34513935850,47600,47650,47650,47600,201
20250403,123000,34504362900,47650,47600,47650,47600,180
20250403,122900,34495789350,47600,47650,47650,47600,134
20250403,122800,34489405400,47650,47650,47650,47650,5
20250403,122700,34489167150,47650,47650,47650,47600,465
20250403,122600,34467013600,47650,47650,47650,47650,62
20250403,122500,34464059300,47600,47600,47650,47600,366
20250403,122400,34446624600,47600,47650,47650,47600,368
20250403,122300,34429092700,47650,47650,47650,47650,593
20250403,122200,34400836250,47650,47650,47650,47650,112
20250403,122100,34395499450,47650,47650,47650,47650,422
20250403,122000,34375391150,47650,47600,47650,47600,195
20250403,121900,34366107600,47600,47600,47600,47600,25
20250403,121800,34364917600,47600,47650,47650,47600,14
20250403,121700,34364250800,47650,47600,47650,47600,97
20250403,121600,34359631450,47650,47600,47650,47600,89
20250403,121500,34355390900,47550,47650,47675,47500,2362
20250403,121400,34242980850,47650,47700,47700,47600,999
20250403,121300,34195378450,47700,47700,47700,47700,140
20250403,121200,34188700450,47700,47700,47750,47700,1236
20250403,121100,34129742550,47750,47700,47750,47700,83
20250403,121000,34125781850,47700,47800,47800,47700,999
20250403,120900,34078126050,47750,47850,47850,47700,1082
20250403,120800,34026446100,47850,47800,47850,47800,138
20250403,120700,34019843550,47800,47800,47800,47800,381
20250403,120600,34001631750,47850,47850,47850,47800,889
20250403,120500,33959128300,47850,47850,47900,47800,368
20250403,120400,33941513500,47900,47800,47900,47800,732
20250403,120300,33906468100,47825,47850,47850,47825,114
20250403,120200,33901013275,47800,47700,47850,47700,3375
20250403,120100,33739669675,47750,47700,47750,47700,863
20250403,120000,33698504125,47700,47650,47700,47650,1192
20250403,115900,33641649325,47700,47700,47700,47650,75
20250403,115800,33638073850,47650,47700,47700,47650,61
20250403,115700,33635164850,47700,47700,47700,47650,265
20250403,115600,33622526650,47700,47650,47750,47600,3191
20250403,115500,33470348925,47650,47600,47650,47600,151
20250403,115400,33463157275,47600,47600,47650,47600,119
20250403,115300,33457487325,47600,47625,47650,47600,318
20250403,115200,33442346750,47650,47650,47650,47600,778
20250403,115100,33405275800,47650,47600,47650,47600,750
20250403,115000,33369570800,47650,47650,47650,47600,347
20250403,114900,33353039850,47600,47600,47650,47600,437
20250403,114800,33332236850,47600,47550,47600,47550,301
20250403,114700,33317910150,47550,47550,47600,47500,390
20250403,114600,33299364850,47550,47500,47550,47500,293
20250403,114500,33285445300,47500,47500,47550,47450,75
20250403,114400,33281882800,47500,47500,47550,47500,627
20250403,114300,33252098200,47450,47575,47575,47300,3909
20250403,114200,33066688925,47575,47575,47575,47575,142
20250403,114100,33059933275,47575,47650,47650,47575,801
20250403,114000,33021804075,47650,47700,47700,47600,652
20250403,113900,32990751025,47700,47650,47700,47650,394
20250403,113800,32971974975,47650,47625,47650,47600,343
20250403,113700,32955637625,47625,47550,47625,47550,661
20250403,113600,32924195625,47500,47600,47600,47500,727
20250403,113500,32889606925,47650,47600,47650,47550,971
20250403,113400,32843387525,47600,47650,47650,47600,369
20250403,113300,32825806525,47650,47700,47700,47650,361
20250403,113200,32808599475,47650,47600,47750,47600,2559
20250403,113100,32686679375,47600,47700,47700,47600,1229
20250403,113000,32628070325,47700,47850,47850,47650,3088
20250403,112900,32480586525,47850,47850,47900,47850,593
20250403,112800,32452209775,47900,47800,47900,47800,3330
20250403,112700,32292887525,47800,47850,47850,47750,2028
20250403,112600,32195947425,47850,47850,47850,47800,1259
20250403,112500,32135735375,47850,47850,47850,47750,3720
20250403,112400,31957813125,47850,47800,47900,47800,1080
20250403,112300,31906152825,47750,47800,47900,47750,2483
20250403,112200,31787435575,47850,47700,47850,47700,4045
20250403,112100,31594199875,47750,47550,47750,47550,3691
20250403,112000,31418348975,47550,47550,47600,47550,1450
20250403,111900,31349401425,47550,47450,47550,47450,1722
20250403,111800,31267660775,47450,47400,47450,47400,432
20250403,111700,31247163325,47400,47450,47450,47400,674
20250403,111600,31215187575,47450,47450,47500,47400,1890
20250403,111500,31125574425,47400,47350,47450,47350,1170
20250403,111400,31070127525,47350,47350,47400,47350,976
20250403,111300,31023912425,47350,47400,47400,47350,351
20250403,111200,31007291575,47350,47350,47400,47350,251
20250403,111100,30995404925,47400,47300,47400,47300,780
20250403,111000,30958471825,47300,47350,47400,47300,692
20250403,110900,30925716675,47350,47450,47450,47300,2249
20250403,110800,30819126025,47450,47450,47500,47450,431
20250403,110700,30798658925,47450,47450,47500,47450,1860
20250403,110600,30710344000,47400,47350,47450,47350,776
20250403,110500,30673572725,47350,47400,47450,47350,1666
20250403,110400,30594599625,47450,47550,47550,47450,2098
20250403,110300,30494901425,47550,47450,47600,47400,2946
20250403,110200,30354949225,47450,47350,47500,47350,3324
20250403,110100,30197337075,47350,47300,47350,47300,513
20250403,110000,30173066925,47300,47200,47400,47200,2270
20250403,105900,30065668075,47200,47250,47300,47200,1094
20250403,105800,30014019275,47250,47300,47300,47250,1101
20250403,105700,29961976825,47300,47300,47350,47300,1695
20250403,105600,29881747775,47350,47200,47350,47200,2814
20250403,105500,29748653975,47200,47200,47300,47200,5294
20250403,105400,29498551675,47150,47050,47150,47000,3060
20250403,105300,29354462575,47000,47050,47050,47000,278
20250403,105200,29341388275,47050,47000,47050,46950,718
20250403,105100,29307644625,47000,46950,47050,46950,2466
20250403,105000,29191744325,47000,46900,47000,46850,1707
20250403,104900,29111598575,46900,46800,46900,46800,2231
20250403,104800,29007128925,46800,46750,46800,46750,323
20250403,104700,28992016375,46800,46750,46800,46750,268
20250403,104600,28979482650,46750,46800,46800,46700,852
20250403,104500,28939637850,46850,46800,46950,46550,2197
20250403,104400,28836799150,46750,46500,46850,46500,5085
20250403,104300,28599720750,46550,46550,46600,46500,948
20250403,104200,28555594600,46550,46600,46600,46550,2501
20250403,104100,28439069550,46600,46550,46650,46500,1686
20250403,104000,28360562050,46550,46550,46550,46500,223
20250403,103900,28350185700,46500,46400,46550,46400,1394
20250403,103800,28285387950,46450,46450,46550,46450,799
20250403,103700,28248259125,46500,46500,46550,46450,11951
20250403,103600,27692693825,46550,46550,46600,46500,6343
20250403,103500,27397420975,46600,46600,46650,46550,1557
20250403,103400,27324865275,46650,46650,46650,46550,1864
20250403,103300,27237987875,46650,46600,46650,46600,817
20250403,103200,27199905750,46650,46550,46650,46550,4641
20250403,103100,26983670900,46550,46550,46600,46550,444
20250403,103000,26962998300,46600,46600,46650,46550,3194
20250403,102900,26814156325,46650,46650,46650,46600,1756
20250403,102800,26732292625,46600,46750,46750,46600,4210
20250403,102700,26535790325,46750,46850,46850,46700,3817
20250403,102600,26357297275,46900,46850,46900,46850,211
20250403,102500,26347410675,46900,46900,46900,46800,1133
20250403,102400,26294324475,46850,46900,46900,46850,1908
20250403,102300,26204857025,46800,46800,46900,46800,693
20250403,102200,26172395975,46800,46900,46900,46800,573
20250403,102100,26145561075,46900,46750,46900,46750,836
20250403,102000,26106437075,46750,46750,46800,46750,355
20250403,101900,26089836925,46750,46750,46800,46700,4081
20250403,101800,25899027525,46750,46800,46800,46750,593
20250403,101700,25871302825,46800,46850,46850,46750,4797
20250403,101600,25646757375,46850,46850,46900,46850,1423
20250403,101500,25580059175,46850,47000,47000,46850,2842
20250403,101400,25446777525,46950,47050,47050,46900,1781
20250403,101300,25363091875,47000,47000,47050,47000,317
20250403,101200,25348190925,47050,47100,47150,47000,1793
20250403,101100,25263808025,47100,46950,47200,46950,3438
20250403,101000,25102040625,46950,46950,46950,46900,1649
20250403,100900,25024677075,46950,47000,47050,46950,4002
20250403,100800,24836728725,47025,47000,47050,47000,2191
20250403,100700,24733707025,47000,46950,47050,46900,1050
20250403,100600,24684367225,47000,47150,47150,46900,2801
20250403,100500,24552738425,47150,47100,47150,47100,554
20250403,100400,24526620425,47150,47150,47150,47100,784
20250403,100300,24489672025,47150,47150,47200,47100,2295
20250403,100200,24381459500,47200,47000,47200,47000,1406
20250403,100100,24315213975,47000,46900,47200,46850,3822
20250403,100000,24135772825,46900,46850,46950,46800,4279
20250403,095900,23935221475,46850,46950,46950,46800,2996
20250403,095800,23794768425,46900,46950,47000,46900,2047
20250403,095700,23698724525,46950,46900,46950,46900,4635
20250403,095600,23481137925,46900,47000,47050,46850,6270
20250403,095500,23186882775,47000,47200,47250,47000,3122
20250403,095400,23039763425,47200,47350,47350,47200,3399
20250403,095300,22879112625,47350,47400,47450,47250,4944
20250403,095200,22644911475,47350,47400,47450,47300,4241
20250403,095100,22444031425,47450,47150,47450,47150,3968
20250403,095000,22256394675,47150,47150,47200,47050,2917
20250403,094900,22118896175,47150,46950,47200,46900,4866
20250403,094800,21890187575,46950,47000,47000,46900,7363
20250403,094700,21544355775,47000,47250,47250,47000,7629
20250403,094600,21185008625,47250,47450,47450,47200,10639
20250403,094500,20681329150,47450,47450,47500,47400,4054
20250403,094400,20488960250,47500,47550,47600,47450,4920
20250403,094300,20255112925,47600,47750,47750,47550,6679
20250403,094200,19936705125,47700,48050,48100,47700,7723
20250403,094100,19566290500,48150,48450,48450,48050,9352
20250403,094000,19115065675,48450,48500,48550,48400,7904
20250403,093900,18731959150,48500,48550,48600,48500,5726
20250403,093800,18454012225,48550,48600,48650,48500,8653
20250403,093700,18033659075,48600,48450,48700,48450,16426
20250403,093600,17235802175,48450,48300,48500,48300,5075
20250403,093500,16990123725,48300,48300,48450,48100,13332
20250403,093400,16346474675,48300,48250,48400,48150,17121
20250403,093300,15520542525,48250,48150,48250,48150,2882
20250403,093200,15381621450,48200,48100,48300,48050,10858
20250403,093100,14858464175,48100,48050,48150,47900,6158
20250403,093000,14562475075,48050,47900,48100,47900,6278
20250403,092900,14261186725,47850,47900,47950,47750,4216
20250403,092800,14059518925,47800,48100,48150,47750,12991
20250403,092700,13437302825,48100,48350,48450,47950,15874
20250403,092600,12671650375,48400,48400,48500,48325,11725
20250403,092500,12104150100,48400,48300,48450,48200,15295
20250403,092400,11365230425,48250,48250,48400,48200,15118
20250403,092300,10635390150,48200,47850,48400,47850,20663
20250403,092200,9642591875,47850,47600,47900,47550,8188
20250403,092100,9251629800,47600,47400,47600,47350,8106
20250403,092000,8866535325,47350,47200,47450,47200,4838
20250403,091900,8637557025,47250,47100,47300,47100,6407
20250403,091800,8335265175,47100,47100,47150,47000,6679
20250403,091700,8020919475,47050,47050,47150,47000,2597
20250403,091600,7898686425,47100,47050,47150,47000,5724
20250403,091500,7629189850,47000,47050,47050,46800,9498
20250403,091400,7183412450,47000,46950,47050,46900,5988
20250403,091300,6902164900,46950,46800,47000,46750,10828
20250403,091200,6394605250,46850,46600,46850,46550,6321
20250403,091100,6099600350,46550,46500,46600,46400,6222
20250403,091000,5810241400,46550,46350,46600,46200,7243
20250403,090900,5473802450,46300,46150,46400,46100,14541
20250403,090800,4801179700,46150,46150,46200,46050,4753
20250403,090700,4581940500,46150,46000,46150,46000,9295
20250403,090600,4153572950,46000,46050,46100,46000,3647
20250403,090500,3985722725,46050,46050,46100,45950,6530
20250403,090400,3684900050,46000,46050,46150,45650,16807
20250403,090300,2912745825,46050,46100,46350,46000,7687
20250403,090200,2558523125,46150,45750,46450,45700,13672
20250403,090100,1929950900,45700,45350,45800,45300,5860
20250403,090000,1662685500,45400,45300,46000,45150,36515
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 194000 47709005475 47850 47850 47850 47850 30559
3 20250403 193900 47709005475 47850 47850 47850 47850 0
4 20250403 193800 47709005475 47850 47850 47850 47850 0
5 20250403 193700 47709005475 47850 47850 47850 47850 0
6 20250403 193600 47709005475 47850 47850 47850 47850 0
7 20250403 193500 47709005475 47850 47850 47850 47850 0
8 20250403 193400 47709005475 47850 47850 47850 47850 0
9 20250403 193300 47709005475 47850 47850 47850 47850 0
10 20250403 193200 47709005475 47850 47850 47850 47850 0
11 20250403 193100 47709005475 47850 47850 47850 47850 0
12 20250403 193000 47709005475 47850 47850 47850 47850 0
13 20250403 192900 47709005475 47850 47850 47850 47850 0
14 20250403 192800 47709005475 47850 47850 47850 47850 0
15 20250403 192700 47709005475 47850 47850 47850 47850 0
16 20250403 192600 47709005475 47850 47850 47850 47850 0
17 20250403 192500 47709005475 47850 47850 47850 47850 0
18 20250403 192400 47709005475 47850 47850 47850 47850 0
19 20250403 192300 47709005475 47850 47850 47850 47850 0
20 20250403 192200 47709005475 47850 47850 47850 47850 0
21 20250403 192100 47709005475 47850 47850 47850 47850 0
22 20250403 192000 47709005475 47850 47850 47850 47850 0
23 20250403 191900 47709005475 47850 47850 47850 47850 0
24 20250403 191800 47709005475 47850 47850 47850 47850 0
25 20250403 191700 47709005475 47850 47850 47850 47850 0
26 20250403 191600 47709005475 47850 47850 47850 47850 0
27 20250403 191500 47709005475 47850 47850 47850 47850 0
28 20250403 191400 47709005475 47850 47850 47850 47850 0
29 20250403 191300 47709005475 47850 47850 47850 47850 0
30 20250403 191200 47709005475 47850 47850 47850 47850 0
31 20250403 191100 47709005475 47850 47850 47850 47850 0
32 20250403 191000 47709005475 47850 47850 47850 47850 30559
33 20250403 190900 47709005475 47850 47850 47850 47850 0
34 20250403 190800 47709005475 47850 47850 47850 47850 0
35 20250403 190700 47709005475 47850 47850 47850 47850 0
36 20250403 190600 47709005475 47850 47850 47850 47850 0
37 20250403 190500 47709005475 47850 47850 47850 47850 0
38 20250403 190400 47709005475 47850 47850 47850 47850 0
39 20250403 190300 47709005475 47850 47850 47850 47850 0
40 20250403 190200 47709005475 47850 47850 47850 47850 0
41 20250403 190100 47709005475 47850 47850 47850 47850 0
42 20250403 190000 47709005475 47850 47850 47850 47850 0
43 20250403 185900 47709005475 47850 47850 47850 47850 0
44 20250403 185800 47709005475 47850 47850 47850 47850 0
45 20250403 185700 47709005475 47850 47850 47850 47850 0
46 20250403 185600 47709005475 47850 47850 47850 47850 0
47 20250403 185500 47709005475 47850 47850 47850 47850 0
48 20250403 185400 47709005475 47850 47850 47850 47850 0
49 20250403 185300 47709005475 47850 47850 47850 47850 0
50 20250403 185200 47709005475 47850 47850 47850 47850 0
51 20250403 185100 47709005475 47850 47850 47850 47850 0
52 20250403 185000 47709005475 47850 47850 47850 47850 0
53 20250403 184900 47709005475 47850 47850 47850 47850 0
54 20250403 184800 47709005475 47850 47850 47850 47850 0
55 20250403 184700 47709005475 47850 47850 47850 47850 0
56 20250403 184600 47709005475 47850 47850 47850 47850 0
57 20250403 184500 47709005475 47850 47850 47850 47850 0
58 20250403 184400 47709005475 47850 47850 47850 47850 0
59 20250403 184300 47709005475 47850 47850 47850 47850 0
60 20250403 184200 47709005475 47850 47850 47850 47850 0
61 20250403 184100 47709005475 47850 47850 47850 47850 0
62 20250403 184000 47709005475 47850 47850 47850 47850 30559
63 20250403 183900 47709005475 47850 47850 47850 47850 0
64 20250403 183800 47709005475 47850 47850 47850 47850 0
65 20250403 183700 47709005475 47850 47850 47850 47850 0
66 20250403 183600 47709005475 47850 47850 47850 47850 0
67 20250403 183500 47709005475 47850 47850 47850 47850 0
68 20250403 183400 47709005475 47850 47850 47850 47850 0
69 20250403 183300 47709005475 47850 47850 47850 47850 0
70 20250403 183200 47709005475 47850 47850 47850 47850 0
71 20250403 183100 47709005475 47850 47850 47850 47850 0
72 20250403 183000 47709005475 47850 47850 47850 47850 0
73 20250403 182900 47709005475 47850 47850 47850 47850 0
74 20250403 182800 47709005475 47850 47850 47850 47850 0
75 20250403 182700 47709005475 47850 47850 47850 47850 0
76 20250403 182600 47709005475 47850 47850 47850 47850 0
77 20250403 182500 47709005475 47850 47850 47850 47850 0
78 20250403 182400 47709005475 47850 47850 47850 47850 0
79 20250403 182300 47709005475 47850 47850 47850 47850 0
80 20250403 182200 47709005475 47850 47850 47850 47850 0
81 20250403 182100 47709005475 47850 47850 47850 47850 0
82 20250403 182000 47709005475 47850 47850 47850 47850 0
83 20250403 181900 47709005475 47850 47850 47850 47850 0
84 20250403 181800 47709005475 47850 47850 47850 47850 0
85 20250403 181700 47709005475 47850 47850 47850 47850 0
86 20250403 181600 47709005475 47850 47850 47850 47850 0
87 20250403 181500 47709005475 47850 47850 47850 47850 0
88 20250403 181400 47709005475 47850 47850 47850 47850 0
89 20250403 181300 47709005475 47850 47850 47850 47850 0
90 20250403 181200 47709005475 47850 47850 47850 47850 0
91 20250403 181100 47709005475 47850 47850 47850 47850 0
92 20250403 181000 47709005475 47850 47850 47850 47850 30559
93 20250403 180900 47709005475 47850 47850 47850 47850 0
94 20250403 180800 47709005475 47850 47850 47850 47850 0
95 20250403 180700 47709005475 47850 47850 47850 47850 0
96 20250403 180600 47709005475 47850 47850 47850 47850 0
97 20250403 180500 47709005475 47850 47850 47850 47850 0
98 20250403 180400 47709005475 47850 47850 47850 47850 0
99 20250403 180300 47709005475 47850 47850 47850 47850 0
100 20250403 180200 47709005475 47850 47850 47850 47850 0
101 20250403 180100 47709005475 47850 47850 47850 47850 0
102 20250403 180000 47709005475 47850 47850 47850 47850 0
103 20250403 175900 47709005475 47850 47850 47850 47850 0
104 20250403 175800 47709005475 47850 47850 47850 47850 0
105 20250403 175700 47709005475 47850 47850 47850 47850 0
106 20250403 175600 47709005475 47850 47850 47850 47850 0
107 20250403 175500 47709005475 47850 47850 47850 47850 0
108 20250403 175400 47709005475 47850 47850 47850 47850 0
109 20250403 175300 47709005475 47850 47850 47850 47850 0
110 20250403 175200 47709005475 47850 47850 47850 47850 0
111 20250403 175100 47709005475 47850 47850 47850 47850 0
112 20250403 175000 47709005475 47850 47850 47850 47850 0
113 20250403 174900 47709005475 47850 47850 47850 47850 0
114 20250403 174800 47709005475 47850 47850 47850 47850 0
115 20250403 174700 47709005475 47850 47850 47850 47850 0
116 20250403 174600 47709005475 47850 47850 47850 47850 0
117 20250403 174500 47709005475 47850 47850 47850 47850 0
118 20250403 174400 47709005475 47850 47850 47850 47850 0
119 20250403 174300 47709005475 47850 47850 47850 47850 0
120 20250403 174200 47709005475 47850 47850 47850 47850 0
121 20250403 174100 47709005475 47850 47850 47850 47850 0
122 20250403 174000 47709005475 47850 47850 47850 47850 30559
123 20250403 173900 47709005475 47850 47850 47850 47850 0
124 20250403 173800 47709005475 47850 47850 47850 47850 0
125 20250403 173700 47709005475 47850 47850 47850 47850 0
126 20250403 173600 47709005475 47850 47850 47850 47850 0
127 20250403 173500 47709005475 47850 47850 47850 47850 0
128 20250403 173400 47709005475 47850 47850 47850 47850 0
129 20250403 173300 47709005475 47850 47850 47850 47850 0
130 20250403 173200 47709005475 47850 47850 47850 47850 0
131 20250403 173100 47709005475 47850 47850 47850 47850 0
132 20250403 173000 47709005475 47850 47850 47850 47850 0
133 20250403 172900 47709005475 47850 47850 47850 47850 0
134 20250403 172800 47709005475 47850 47850 47850 47850 0
135 20250403 172700 47709005475 47850 47850 47850 47850 0
136 20250403 172600 47709005475 47850 47850 47850 47850 0
137 20250403 172500 47709005475 47850 47850 47850 47850 0
138 20250403 172400 47709005475 47850 47850 47850 47850 0
139 20250403 172300 47709005475 47850 47850 47850 47850 0
140 20250403 172200 47709005475 47850 47850 47850 47850 0
141 20250403 172100 47709005475 47850 47850 47850 47850 0
142 20250403 172000 47709005475 47850 47850 47850 47850 0
143 20250403 171900 47709005475 47850 47850 47850 47850 0
144 20250403 171800 47709005475 47850 47850 47850 47850 0
145 20250403 171700 47709005475 47850 47850 47850 47850 0
146 20250403 171600 47709005475 47850 47850 47850 47850 0
147 20250403 171500 47709005475 47850 47850 47850 47850 0
148 20250403 171400 47709005475 47850 47850 47850 47850 0
149 20250403 171300 47709005475 47850 47850 47850 47850 0
150 20250403 171200 47709005475 47850 47850 47850 47850 0
151 20250403 171100 47709005475 47850 47850 47850 47850 0
152 20250403 171000 47709005475 47850 47850 47850 47850 30559
153 20250403 170900 47709005475 47850 47850 47850 47850 0
154 20250403 170800 47709005475 47850 47850 47850 47850 0
155 20250403 170700 47709005475 47850 47850 47850 47850 0
156 20250403 170600 47709005475 47850 47850 47850 47850 0
157 20250403 170500 47709005475 47850 47850 47850 47850 0
158 20250403 170400 47709005475 47850 47850 47850 47850 0
159 20250403 170300 47709005475 47850 47850 47850 47850 0
160 20250403 170200 47709005475 47850 47850 47850 47850 0
161 20250403 170100 47709005475 47850 47850 47850 47850 0
162 20250403 170000 47709005475 47850 47850 47850 47850 0
163 20250403 165900 47709005475 47850 47850 47850 47850 0
164 20250403 165800 47709005475 47850 47850 47850 47850 0
165 20250403 165700 47709005475 47850 47850 47850 47850 0
166 20250403 165600 47709005475 47850 47850 47850 47850 0
167 20250403 165500 47709005475 47850 47850 47850 47850 0
168 20250403 165400 47709005475 47850 47850 47850 47850 0
169 20250403 165300 47709005475 47850 47850 47850 47850 0
170 20250403 165200 47709005475 47850 47850 47850 47850 0
171 20250403 165100 47709005475 47850 47850 47850 47850 0
172 20250403 165000 47709005475 47850 47850 47850 47850 0
173 20250403 164900 47709005475 47850 47850 47850 47850 0
174 20250403 164800 47709005475 47850 47850 47850 47850 0
175 20250403 164700 47709005475 47850 47850 47850 47850 0
176 20250403 164600 47709005475 47850 47850 47850 47850 0
177 20250403 164500 47709005475 47850 47850 47850 47850 0
178 20250403 164400 47709005475 47850 47850 47850 47850 0
179 20250403 164300 47709005475 47850 47850 47850 47850 0
180 20250403 164200 47709005475 47850 47850 47850 47850 0
181 20250403 164100 47709005475 47850 47850 47850 47850 0
182 20250403 164000 47709005475 47850 47850 47850 47850 30559
183 20250403 163900 47709005475 47850 47850 47850 47850 0
184 20250403 163800 47709005475 47850 47850 47850 47850 0
185 20250403 163700 47709005475 47850 47850 47850 47850 0
186 20250403 163600 47709005475 47850 47850 47850 47850 0
187 20250403 163500 47709005475 47850 47850 47850 47850 0
188 20250403 163400 47709005475 47850 47850 47850 47850 0
189 20250403 163300 47709005475 47850 47850 47850 47850 0
190 20250403 163200 47709005475 47850 47850 47850 47850 0
191 20250403 163100 47709005475 47850 47850 47850 47850 0
192 20250403 163000 47709005475 47850 47850 47850 47850 0
193 20250403 162900 47709005475 47850 47850 47850 47850 0
194 20250403 162800 47709005475 47850 47850 47850 47850 0
195 20250403 162700 47709005475 47850 47850 47850 47850 0
196 20250403 162600 47709005475 47850 47850 47850 47850 0
197 20250403 162500 47709005475 47850 47850 47850 47850 0
198 20250403 162400 47709005475 47850 47850 47850 47850 0
199 20250403 162300 47709005475 47850 47850 47850 47850 0
200 20250403 162200 47709005475 47850 47850 47850 47850 0
201 20250403 162100 47709005475 47850 47850 47850 47850 0
202 20250403 162000 47709005475 47850 47850 47850 47850 0
203 20250403 161900 47709005475 47850 47850 47850 47850 0
204 20250403 161800 47709005475 47850 47850 47850 47850 0
205 20250403 161700 47709005475 47850 47850 47850 47850 0
206 20250403 161600 47709005475 47850 47850 47850 47850 0
207 20250403 161500 47709005475 47850 47850 47850 47850 0
208 20250403 161400 47709005475 47850 47850 47850 47850 0
209 20250403 161300 47709005475 47850 47850 47850 47850 0
210 20250403 161200 47709005475 47850 47850 47850 47850 0
211 20250403 161100 47709005475 47850 47850 47850 47850 0
212 20250403 161000 47709005475 47850 47850 47850 47850 30559
213 20250403 160900 47709005475 47850 47850 47850 47850 0
214 20250403 160800 47709005475 47850 47850 47850 47850 0
215 20250403 160700 47709005475 47850 47850 47850 47850 0
216 20250403 160600 47709005475 47850 47850 47850 47850 0
217 20250403 160500 47709005475 47850 47850 47850 47850 0
218 20250403 160400 47709005475 47850 47850 47850 47850 0
219 20250403 160300 47709005475 47850 47850 47850 47850 0
220 20250403 160200 47709005475 47850 47850 47850 47850 0
221 20250403 160100 47709005475 47850 47850 47850 47850 0
222 20250403 160000 47709005475 47850 47850 47850 47850 0
223 20250403 155900 47709005475 47850 47850 47850 47850 0
224 20250403 155800 47709005475 47850 47850 47850 47850 0
225 20250403 155700 47709005475 47850 47850 47850 47850 0
226 20250403 155600 47709005475 47850 47850 47850 47850 0
227 20250403 155500 47709005475 47850 47850 47850 47850 0
228 20250403 155400 47709005475 47850 47850 47850 47850 0
229 20250403 155300 47709005475 47850 47850 47850 47850 0
230 20250403 155200 47709005475 47850 47850 47850 47850 0
231 20250403 155100 47709005475 47850 47850 47850 47850 0
232 20250403 155000 47709005475 47850 47850 47850 47850 0
233 20250403 154900 47709005475 47850 47850 47850 47850 0
234 20250403 154800 47709005475 47850 47850 47850 47850 0
235 20250403 154700 47709005475 47850 47850 47850 47850 0
236 20250403 154600 47709005475 47850 47850 47850 47850 0
237 20250403 154500 47709005475 47850 47850 47850 47850 0
238 20250403 154400 47709005475 47850 47850 47850 47850 0
239 20250403 154300 47709005475 47850 47850 47850 47850 0
240 20250403 154200 47709005475 47850 47850 47850 47850 0
241 20250403 154100 47709005475 47850 47850 47850 47850 0
242 20250403 154000 47709005475 47850 47850 47850 47850 30559
243 20250403 153900 47709005475 47850 47850 47850 47850 0
244 20250403 153800 47709005475 47850 47850 47850 47850 0
245 20250403 153700 47709005475 47850 47850 47850 47850 0
246 20250403 153600 47709005475 47850 47850 47850 47850 0
247 20250403 153500 47709005475 47850 47850 47850 47850 0
248 20250403 153400 47709005475 47850 47850 47850 47850 0
249 20250403 153300 47709005475 47850 47850 47850 47850 0
250 20250403 153200 47709005475 47850 47850 47850 47850 0
251 20250403 153100 47709005475 47850 47850 47850 47850 0
252 20250403 153000 47709005475 47850 47850 47850 47850 30559
253 20250403 152900 46246757325 47550 47550 47550 47550 0
254 20250403 152800 46246757325 47550 47550 47550 47550 0
255 20250403 152700 46246757325 47550 47550 47550 47550 0
256 20250403 152600 46246757325 47550 47550 47550 47550 0
257 20250403 152500 46246757325 47550 47550 47550 47550 0
258 20250403 152400 46246757325 47550 47550 47550 47550 0
259 20250403 152300 46246757325 47550 47550 47550 47550 0
260 20250403 152200 46246757325 47550 47550 47550 47550 0
261 20250403 152100 46246757325 47550 47550 47550 47550 0
262 20250403 152000 46246757325 47550 47550 47550 47550 0
263 20250403 151900 46246757325 47550 47650 47800 47550 5205
264 20250403 151800 45998624625 47700 47800 47850 47650 5361
265 20250403 151700 45742640175 47850 47800 47850 47750 5251
266 20250403 151600 45491657925 47800 47750 47800 47700 3452
267 20250403 151500 45326844925 47750 47700 47800 47700 4135
268 20250403 151400 45129478275 47750 47650 47750 47650 3497
269 20250403 151300 44962683125 47700 47700 47750 47650 3353
270 20250403 151200 44802725475 47700 47700 47750 47650 3925
271 20250403 151100 44615606425 47650 47700 47750 47650 3086
272 20250403 151000 44468423500 47700 47700 47750 47700 3699
273 20250403 150900 44291917800 47700 47750 47800 47700 2979
274 20250403 150800 44149613000 47750 47800 47850 47750 2494
275 20250403 150700 44030419050 47800 47800 47850 47800 1843
276 20250403 150600 43942314575 47800 47800 47850 47800 1100
277 20250403 150500 43889709675 47800 47800 47900 47800 3755
278 20250403 150400 43710033650 47800 47850 47850 47800 2425
279 20250403 150300 43594038800 47900 47850 47900 47850 1247
280 20250403 150200 43534356225 47850 47850 47900 47850 1113
281 20250403 150100 43481089875 47850 47900 47900 47850 1639
282 20250403 150000 43402641775 47900 47900 47950 47850 1638
283 20250403 145900 43324183675 47900 47950 48000 47900 2817
284 20250403 145800 43189182025 47950 48000 48000 47950 2133
285 20250403 145700 43086886375 48000 47950 48000 47950 927
286 20250403 145600 43042429700 47975 48000 48000 47950 667
287 20250403 145500 43010428800 48000 47950 48000 47950 1204
288 20250403 145400 42952665200 47950 47950 48000 47950 1417
289 20250403 145300 42884712000 48000 47950 48000 47900 924
290 20250403 145200 42840398050 47950 47950 48000 47900 2093
291 20250403 145100 42740037600 47950 47900 48000 47900 1541
292 20250403 145000 42666153250 47950 47900 47950 47900 940
293 20250403 144900 42621090950 47900 47950 48000 47900 1895
294 20250403 144800 42530281350 47950 48000 48000 47900 1449
295 20250403 144700 42460810550 48000 48000 48000 47950 777
296 20250403 144600 42423540100 48000 47950 48050 47950 1287
297 20250403 144500 42361763000 48000 48000 48050 47950 2695
298 20250403 144400 42232421025 47950 47950 48000 47950 448
299 20250403 144300 42210931275 47950 48000 48000 47950 1313
300 20250403 144200 42147941075 48000 47975 48000 47900 4465
301 20250403 144100 41933804525 48000 48000 48000 47950 2511
302 20250403 144000 41813323775 47950 48000 48000 47950 716
303 20250403 143900 41778978075 48000 47900 48000 47900 1421
304 20250403 143800 41710809325 47900 47950 47950 47850 1347
305 20250403 143700 41646302525 47900 47850 47950 47850 2469
306 20250403 143600 41528038575 47850 47800 47900 47800 1356
307 20250403 143500 41463147325 47850 47900 47950 47850 4381
308 20250403 143400 41253421575 47950 48000 48000 47900 1847
309 20250403 143300 41164864375 47950 47975 48000 47950 1401
310 20250403 143200 41097646900 47975 48000 48000 47950 467
311 20250403 143100 41075240700 47950 48050 48100 47950 1188
312 20250403 143000 41018181900 48100 48050 48100 48000 1042
313 20250403 142900 40968091925 48100 48100 48150 48050 3119
314 20250403 142800 40818075825 48100 47950 48100 47900 2463
315 20250403 142700 40699883875 47950 47900 47950 47900 926
316 20250403 142600 40655499425 47900 47900 47950 47850 1661
317 20250403 142500 40575946325 47850 47850 47900 47850 629
318 20250403 142400 40545834225 47850 47850 47900 47850 783
319 20250403 142300 40508357075 47850 47800 47900 47800 950
320 20250403 142200 40462902225 47800 47850 47850 47800 3065
321 20250403 142100 40316336375 47850 47800 47850 47800 1282
322 20250403 142000 40255014400 47800 47850 47850 47800 2652
323 20250403 141900 40128243300 47900 47850 47900 47825 1188
324 20250403 141800 40071401350 47900 47850 47900 47800 1174
325 20250403 141700 40015218550 47850 47950 47950 47850 1351
326 20250403 141600 39950536650 47950 47900 47950 47900 567
327 20250403 141500 39923367450 47900 47900 47950 47900 637
328 20250403 141400 39892839400 47950 47850 48000 47850 2488
329 20250403 141300 39773659600 47900 47850 47900 47850 645
330 20250403 141200 39742786700 47850 47850 47900 47850 683
331 20250403 141100 39710096950 47850 47950 47950 47850 2502
332 20250403 141000 39590290050 47900 47950 48000 47900 1177
333 20250403 140900 39533877050 47950 48000 48000 47950 757
334 20250403 140800 39497566300 48000 48000 48000 47950 771
335 20250403 140700 39460574450 47950 47950 48000 47950 524
336 20250403 140600 39435442000 48000 48050 48050 47950 1209
337 20250403 140500 39377412800 48050 48050 48050 48000 1201
338 20250403 140400 39319719500 48100 48000 48100 48000 899
339 20250403 140300 39276533850 48000 48000 48050 48000 807
340 20250403 140200 39237783300 48000 48000 48050 47950 3323
341 20250403 140100 39078244550 47950 47950 48000 47900 1267
342 20250403 140000 39017497450 47900 47900 48000 47900 4269
343 20250403 135900 38812818200 47900 48000 48000 47900 1721
344 20250403 135800 38730311600 48000 47950 48050 47950 3022
345 20250403 135700 38585235500 47950 48100 48100 47950 4370
346 20250403 135600 38375412800 48050 48100 48100 48050 1174
347 20250403 135500 38318951550 48150 48150 48200 48100 1416
348 20250403 135400 38250763300 48200 48150 48200 48150 570
349 20250403 135300 38223297250 48150 48150 48200 48150 263
350 20250403 135200 38210622750 48200 48150 48200 48150 1108
351 20250403 135100 38157248950 48200 48200 48250 48150 1453
352 20250403 135000 38087212300 48200 48200 48200 48150 714
353 20250403 134900 38052797700 48200 48150 48200 48150 570
354 20250403 134800 38025326250 48200 48150 48200 48150 1006
355 20250403 134700 37976843750 48150 48100 48150 48100 1679
356 20250403 134600 37896003550 48100 48100 48150 48100 583
357 20250403 134500 37867948850 48100 48200 48200 48100 1134
358 20250403 134400 37813343850 48150 48250 48250 48150 1617
359 20250403 134300 37735400900 48250 48250 48250 48200 808
360 20250403 134200 37696430250 48200 48200 48250 48200 1244
361 20250403 134100 37636436950 48200 48150 48250 48150 2812
362 20250403 134000 37500963700 48150 48100 48150 48100 1216
363 20250403 133900 37442460100 48100 48100 48100 48050 436
364 20250403 133800 37421494375 48050 48050 48100 48000 1966
365 20250403 133700 37327006275 48050 48050 48050 48000 708
366 20250403 133600 37292988925 48050 48050 48050 48000 274
367 20250403 133500 37279823550 48050 48050 48050 48000 1029
368 20250403 133400 37230399050 48050 48050 48050 48000 742
369 20250403 133300 37194756100 48000 48050 48050 48000 1293
370 20250403 133200 37132684325 48000 48000 48050 48000 537
371 20250403 133100 37106897875 48000 48050 48100 48000 1413
372 20250403 133000 37038999225 48000 47900 48050 47900 5596
373 20250403 132900 36770486225 47900 47900 47900 47850 810
374 20250403 132800 36731687325 47900 47900 47900 47850 532
375 20250403 132700 36706218475 47900 47900 47900 47850 253
376 20250403 132600 36694100525 47900 47950 47950 47850 2369
377 20250403 132500 36580622575 47900 47900 47950 47900 499
378 20250403 132400 36556714825 47900 47900 47900 47850 1117
379 20250403 132300 36503212875 47900 47900 47900 47900 386
380 20250403 132200 36484723475 47850 47900 47950 47850 1499
381 20250403 132100 36412924525 47900 47900 47950 47850 1584
382 20250403 132000 36337050275 47900 47850 47900 47850 406
383 20250403 131900 36317603975 47850 47875 47900 47850 1014
384 20250403 131800 36269077000 47850 47900 47900 47850 532
385 20250403 131700 36243594725 47850 47900 47900 47850 1810
386 20250403 131600 36156903175 47850 47800 47900 47800 2546
387 20250403 131500 36035067325 47800 47800 47850 47750 478
388 20250403 131400 36012215025 47800 47800 47850 47750 552
389 20250403 131300 35985827025 47800 47850 47850 47800 671
390 20250403 131200 35953741325 47850 47850 47900 47800 1818
391 20250403 131100 35866750775 47850 47800 47850 47800 401
392 20250403 131000 35847574325 47800 47800 47825 47800 771
393 20250403 130900 35810713050 47800 47800 47850 47750 652
394 20250403 130800 35779543050 47800 47800 47800 47800 570
395 20250403 130700 35752297050 47800 47800 47800 47750 1127
396 20250403 130600 35698430650 47750 47750 47800 47750 420
397 20250403 130500 35678375150 47750 47750 47750 47750 264
398 20250403 130400 35665769150 47750 47800 47800 47700 1488
399 20250403 130300 35594709200 47800 47800 47850 47800 285
400 20250403 130200 35581086100 47800 47850 47850 47800 713
401 20250403 130100 35547000250 47850 47850 47850 47800 1224
402 20250403 130000 35488434150 47900 47800 47900 47800 1461
403 20250403 125900 35418546750 47800 47850 47850 47800 336
404 20250403 125800 35402480950 47800 47800 47850 47800 676
405 20250403 125700 35370152450 47800 47850 47850 47800 491
406 20250403 125600 35346672600 47850 47800 47850 47800 2820
407 20250403 125500 35211766700 47800 47750 47800 47750 513
408 20250403 125400 35187246700 47750 47700 47800 47700 872
409 20250403 125300 35145607500 47700 47700 47750 47700 613
410 20250403 125200 35116365975 47700 47700 47750 47600 574
411 20250403 125100 35088987775 47650 47650 47650 47600 1377
412 20250403 125000 35023374025 47650 47700 47700 47650 170
413 20250403 124900 35015272125 47650 47650 47700 47600 834
414 20250403 124800 34975496325 47650 47650 47650 47600 685
415 20250403 124700 34942856125 47600 47650 47700 47600 276
416 20250403 124600 34929705825 47650 47650 47700 47650 55
417 20250403 124500 34927085025 47650 47600 47650 47550 1088
418 20250403 124400 34875268875 47600 47600 47650 47600 743
419 20250403 124300 34839900575 47600 47650 47650 47600 232
420 20250403 124200 34828847075 47650 47650 47700 47600 1159
421 20250403 124100 34773622525 47700 47650 47700 47650 619
422 20250403 124000 34744099925 47750 47750 47750 47650 1123
423 20250403 123900 34690507425 47800 47700 47800 47700 809
424 20250403 123800 34651879125 47750 47750 47750 47700 146
425 20250403 123700 34644908675 47750 47700 47750 47700 68
426 20250403 123600 34641664575 47700 47700 47750 47650 856
427 20250403 123500 34600828775 47700 47700 47700 47650 195
428 20250403 123400 34591527325 47650 47650 47700 47650 637
429 20250403 123300 34561146900 47650 47650 47650 47600 865
430 20250403 123200 34519939600 47650 47650 47650 47600 126
431 20250403 123100 34513935850 47600 47650 47650 47600 201
432 20250403 123000 34504362900 47650 47600 47650 47600 180
433 20250403 122900 34495789350 47600 47650 47650 47600 134
434 20250403 122800 34489405400 47650 47650 47650 47650 5
435 20250403 122700 34489167150 47650 47650 47650 47600 465
436 20250403 122600 34467013600 47650 47650 47650 47650 62
437 20250403 122500 34464059300 47600 47600 47650 47600 366
438 20250403 122400 34446624600 47600 47650 47650 47600 368
439 20250403 122300 34429092700 47650 47650 47650 47650 593
440 20250403 122200 34400836250 47650 47650 47650 47650 112
441 20250403 122100 34395499450 47650 47650 47650 47650 422
442 20250403 122000 34375391150 47650 47600 47650 47600 195
443 20250403 121900 34366107600 47600 47600 47600 47600 25
444 20250403 121800 34364917600 47600 47650 47650 47600 14
445 20250403 121700 34364250800 47650 47600 47650 47600 97
446 20250403 121600 34359631450 47650 47600 47650 47600 89
447 20250403 121500 34355390900 47550 47650 47675 47500 2362
448 20250403 121400 34242980850 47650 47700 47700 47600 999
449 20250403 121300 34195378450 47700 47700 47700 47700 140
450 20250403 121200 34188700450 47700 47700 47750 47700 1236
451 20250403 121100 34129742550 47750 47700 47750 47700 83
452 20250403 121000 34125781850 47700 47800 47800 47700 999
453 20250403 120900 34078126050 47750 47850 47850 47700 1082
454 20250403 120800 34026446100 47850 47800 47850 47800 138
455 20250403 120700 34019843550 47800 47800 47800 47800 381
456 20250403 120600 34001631750 47850 47850 47850 47800 889
457 20250403 120500 33959128300 47850 47850 47900 47800 368
458 20250403 120400 33941513500 47900 47800 47900 47800 732
459 20250403 120300 33906468100 47825 47850 47850 47825 114
460 20250403 120200 33901013275 47800 47700 47850 47700 3375
461 20250403 120100 33739669675 47750 47700 47750 47700 863
462 20250403 120000 33698504125 47700 47650 47700 47650 1192
463 20250403 115900 33641649325 47700 47700 47700 47650 75
464 20250403 115800 33638073850 47650 47700 47700 47650 61
465 20250403 115700 33635164850 47700 47700 47700 47650 265
466 20250403 115600 33622526650 47700 47650 47750 47600 3191
467 20250403 115500 33470348925 47650 47600 47650 47600 151
468 20250403 115400 33463157275 47600 47600 47650 47600 119
469 20250403 115300 33457487325 47600 47625 47650 47600 318
470 20250403 115200 33442346750 47650 47650 47650 47600 778
471 20250403 115100 33405275800 47650 47600 47650 47600 750
472 20250403 115000 33369570800 47650 47650 47650 47600 347
473 20250403 114900 33353039850 47600 47600 47650 47600 437
474 20250403 114800 33332236850 47600 47550 47600 47550 301
475 20250403 114700 33317910150 47550 47550 47600 47500 390
476 20250403 114600 33299364850 47550 47500 47550 47500 293
477 20250403 114500 33285445300 47500 47500 47550 47450 75
478 20250403 114400 33281882800 47500 47500 47550 47500 627
479 20250403 114300 33252098200 47450 47575 47575 47300 3909
480 20250403 114200 33066688925 47575 47575 47575 47575 142
481 20250403 114100 33059933275 47575 47650 47650 47575 801
482 20250403 114000 33021804075 47650 47700 47700 47600 652
483 20250403 113900 32990751025 47700 47650 47700 47650 394
484 20250403 113800 32971974975 47650 47625 47650 47600 343
485 20250403 113700 32955637625 47625 47550 47625 47550 661
486 20250403 113600 32924195625 47500 47600 47600 47500 727
487 20250403 113500 32889606925 47650 47600 47650 47550 971
488 20250403 113400 32843387525 47600 47650 47650 47600 369
489 20250403 113300 32825806525 47650 47700 47700 47650 361
490 20250403 113200 32808599475 47650 47600 47750 47600 2559
491 20250403 113100 32686679375 47600 47700 47700 47600 1229
492 20250403 113000 32628070325 47700 47850 47850 47650 3088
493 20250403 112900 32480586525 47850 47850 47900 47850 593
494 20250403 112800 32452209775 47900 47800 47900 47800 3330
495 20250403 112700 32292887525 47800 47850 47850 47750 2028
496 20250403 112600 32195947425 47850 47850 47850 47800 1259
497 20250403 112500 32135735375 47850 47850 47850 47750 3720
498 20250403 112400 31957813125 47850 47800 47900 47800 1080
499 20250403 112300 31906152825 47750 47800 47900 47750 2483
500 20250403 112200 31787435575 47850 47700 47850 47700 4045
501 20250403 112100 31594199875 47750 47550 47750 47550 3691
502 20250403 112000 31418348975 47550 47550 47600 47550 1450
503 20250403 111900 31349401425 47550 47450 47550 47450 1722
504 20250403 111800 31267660775 47450 47400 47450 47400 432
505 20250403 111700 31247163325 47400 47450 47450 47400 674
506 20250403 111600 31215187575 47450 47450 47500 47400 1890
507 20250403 111500 31125574425 47400 47350 47450 47350 1170
508 20250403 111400 31070127525 47350 47350 47400 47350 976
509 20250403 111300 31023912425 47350 47400 47400 47350 351
510 20250403 111200 31007291575 47350 47350 47400 47350 251
511 20250403 111100 30995404925 47400 47300 47400 47300 780
512 20250403 111000 30958471825 47300 47350 47400 47300 692
513 20250403 110900 30925716675 47350 47450 47450 47300 2249
514 20250403 110800 30819126025 47450 47450 47500 47450 431
515 20250403 110700 30798658925 47450 47450 47500 47450 1860
516 20250403 110600 30710344000 47400 47350 47450 47350 776
517 20250403 110500 30673572725 47350 47400 47450 47350 1666
518 20250403 110400 30594599625 47450 47550 47550 47450 2098
519 20250403 110300 30494901425 47550 47450 47600 47400 2946
520 20250403 110200 30354949225 47450 47350 47500 47350 3324
521 20250403 110100 30197337075 47350 47300 47350 47300 513
522 20250403 110000 30173066925 47300 47200 47400 47200 2270
523 20250403 105900 30065668075 47200 47250 47300 47200 1094
524 20250403 105800 30014019275 47250 47300 47300 47250 1101
525 20250403 105700 29961976825 47300 47300 47350 47300 1695
526 20250403 105600 29881747775 47350 47200 47350 47200 2814
527 20250403 105500 29748653975 47200 47200 47300 47200 5294
528 20250403 105400 29498551675 47150 47050 47150 47000 3060
529 20250403 105300 29354462575 47000 47050 47050 47000 278
530 20250403 105200 29341388275 47050 47000 47050 46950 718
531 20250403 105100 29307644625 47000 46950 47050 46950 2466
532 20250403 105000 29191744325 47000 46900 47000 46850 1707
533 20250403 104900 29111598575 46900 46800 46900 46800 2231
534 20250403 104800 29007128925 46800 46750 46800 46750 323
535 20250403 104700 28992016375 46800 46750 46800 46750 268
536 20250403 104600 28979482650 46750 46800 46800 46700 852
537 20250403 104500 28939637850 46850 46800 46950 46550 2197
538 20250403 104400 28836799150 46750 46500 46850 46500 5085
539 20250403 104300 28599720750 46550 46550 46600 46500 948
540 20250403 104200 28555594600 46550 46600 46600 46550 2501
541 20250403 104100 28439069550 46600 46550 46650 46500 1686
542 20250403 104000 28360562050 46550 46550 46550 46500 223
543 20250403 103900 28350185700 46500 46400 46550 46400 1394
544 20250403 103800 28285387950 46450 46450 46550 46450 799
545 20250403 103700 28248259125 46500 46500 46550 46450 11951
546 20250403 103600 27692693825 46550 46550 46600 46500 6343
547 20250403 103500 27397420975 46600 46600 46650 46550 1557
548 20250403 103400 27324865275 46650 46650 46650 46550 1864
549 20250403 103300 27237987875 46650 46600 46650 46600 817
550 20250403 103200 27199905750 46650 46550 46650 46550 4641
551 20250403 103100 26983670900 46550 46550 46600 46550 444
552 20250403 103000 26962998300 46600 46600 46650 46550 3194
553 20250403 102900 26814156325 46650 46650 46650 46600 1756
554 20250403 102800 26732292625 46600 46750 46750 46600 4210
555 20250403 102700 26535790325 46750 46850 46850 46700 3817
556 20250403 102600 26357297275 46900 46850 46900 46850 211
557 20250403 102500 26347410675 46900 46900 46900 46800 1133
558 20250403 102400 26294324475 46850 46900 46900 46850 1908
559 20250403 102300 26204857025 46800 46800 46900 46800 693
560 20250403 102200 26172395975 46800 46900 46900 46800 573
561 20250403 102100 26145561075 46900 46750 46900 46750 836
562 20250403 102000 26106437075 46750 46750 46800 46750 355
563 20250403 101900 26089836925 46750 46750 46800 46700 4081
564 20250403 101800 25899027525 46750 46800 46800 46750 593
565 20250403 101700 25871302825 46800 46850 46850 46750 4797
566 20250403 101600 25646757375 46850 46850 46900 46850 1423
567 20250403 101500 25580059175 46850 47000 47000 46850 2842
568 20250403 101400 25446777525 46950 47050 47050 46900 1781
569 20250403 101300 25363091875 47000 47000 47050 47000 317
570 20250403 101200 25348190925 47050 47100 47150 47000 1793
571 20250403 101100 25263808025 47100 46950 47200 46950 3438
572 20250403 101000 25102040625 46950 46950 46950 46900 1649
573 20250403 100900 25024677075 46950 47000 47050 46950 4002
574 20250403 100800 24836728725 47025 47000 47050 47000 2191
575 20250403 100700 24733707025 47000 46950 47050 46900 1050
576 20250403 100600 24684367225 47000 47150 47150 46900 2801
577 20250403 100500 24552738425 47150 47100 47150 47100 554
578 20250403 100400 24526620425 47150 47150 47150 47100 784
579 20250403 100300 24489672025 47150 47150 47200 47100 2295
580 20250403 100200 24381459500 47200 47000 47200 47000 1406
581 20250403 100100 24315213975 47000 46900 47200 46850 3822
582 20250403 100000 24135772825 46900 46850 46950 46800 4279
583 20250403 095900 23935221475 46850 46950 46950 46800 2996
584 20250403 095800 23794768425 46900 46950 47000 46900 2047
585 20250403 095700 23698724525 46950 46900 46950 46900 4635
586 20250403 095600 23481137925 46900 47000 47050 46850 6270
587 20250403 095500 23186882775 47000 47200 47250 47000 3122
588 20250403 095400 23039763425 47200 47350 47350 47200 3399
589 20250403 095300 22879112625 47350 47400 47450 47250 4944
590 20250403 095200 22644911475 47350 47400 47450 47300 4241
591 20250403 095100 22444031425 47450 47150 47450 47150 3968
592 20250403 095000 22256394675 47150 47150 47200 47050 2917
593 20250403 094900 22118896175 47150 46950 47200 46900 4866
594 20250403 094800 21890187575 46950 47000 47000 46900 7363
595 20250403 094700 21544355775 47000 47250 47250 47000 7629
596 20250403 094600 21185008625 47250 47450 47450 47200 10639
597 20250403 094500 20681329150 47450 47450 47500 47400 4054
598 20250403 094400 20488960250 47500 47550 47600 47450 4920
599 20250403 094300 20255112925 47600 47750 47750 47550 6679
600 20250403 094200 19936705125 47700 48050 48100 47700 7723
601 20250403 094100 19566290500 48150 48450 48450 48050 9352
602 20250403 094000 19115065675 48450 48500 48550 48400 7904
603 20250403 093900 18731959150 48500 48550 48600 48500 5726
604 20250403 093800 18454012225 48550 48600 48650 48500 8653
605 20250403 093700 18033659075 48600 48450 48700 48450 16426
606 20250403 093600 17235802175 48450 48300 48500 48300 5075
607 20250403 093500 16990123725 48300 48300 48450 48100 13332
608 20250403 093400 16346474675 48300 48250 48400 48150 17121
609 20250403 093300 15520542525 48250 48150 48250 48150 2882
610 20250403 093200 15381621450 48200 48100 48300 48050 10858
611 20250403 093100 14858464175 48100 48050 48150 47900 6158
612 20250403 093000 14562475075 48050 47900 48100 47900 6278
613 20250403 092900 14261186725 47850 47900 47950 47750 4216
614 20250403 092800 14059518925 47800 48100 48150 47750 12991
615 20250403 092700 13437302825 48100 48350 48450 47950 15874
616 20250403 092600 12671650375 48400 48400 48500 48325 11725
617 20250403 092500 12104150100 48400 48300 48450 48200 15295
618 20250403 092400 11365230425 48250 48250 48400 48200 15118
619 20250403 092300 10635390150 48200 47850 48400 47850 20663
620 20250403 092200 9642591875 47850 47600 47900 47550 8188
621 20250403 092100 9251629800 47600 47400 47600 47350 8106
622 20250403 092000 8866535325 47350 47200 47450 47200 4838
623 20250403 091900 8637557025 47250 47100 47300 47100 6407
624 20250403 091800 8335265175 47100 47100 47150 47000 6679
625 20250403 091700 8020919475 47050 47050 47150 47000 2597
626 20250403 091600 7898686425 47100 47050 47150 47000 5724
627 20250403 091500 7629189850 47000 47050 47050 46800 9498
628 20250403 091400 7183412450 47000 46950 47050 46900 5988
629 20250403 091300 6902164900 46950 46800 47000 46750 10828
630 20250403 091200 6394605250 46850 46600 46850 46550 6321
631 20250403 091100 6099600350 46550 46500 46600 46400 6222
632 20250403 091000 5810241400 46550 46350 46600 46200 7243
633 20250403 090900 5473802450 46300 46150 46400 46100 14541
634 20250403 090800 4801179700 46150 46150 46200 46050 4753
635 20250403 090700 4581940500 46150 46000 46150 46000 9295
636 20250403 090600 4153572950 46000 46050 46100 46000 3647
637 20250403 090500 3985722725 46050 46050 46100 45950 6530
638 20250403 090400 3684900050 46000 46050 46150 45650 16807
639 20250403 090300 2912745825 46050 46100 46350 46000 7687
640 20250403 090200 2558523125 46150 45750 46450 45700 13672
641 20250403 090100 1929950900 45700 45350 45800 45300 5860
642 20250403 090000 1662685500 45400 45300 46000 45150 36515