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

645
089860/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,194300,975158975,28350,28350,28350,28350,265
20250403,194200,975158975,28350,28350,28350,28350,0
20250403,194100,975158975,28350,28350,28350,28350,0
20250403,194000,975158975,28350,28350,28350,28350,0
20250403,193900,975158975,28350,28350,28350,28350,0
20250403,193800,975158975,28350,28350,28350,28350,0
20250403,193700,975158975,28350,28350,28350,28350,0
20250403,193600,975158975,28350,28350,28350,28350,0
20250403,193500,975158975,28350,28350,28350,28350,0
20250403,193400,975158975,28350,28350,28350,28350,0
20250403,193300,975158975,28350,28350,28350,28350,0
20250403,193200,975158975,28350,28350,28350,28350,0
20250403,193100,975158975,28350,28350,28350,28350,0
20250403,193000,975158975,28350,28350,28350,28350,0
20250403,192900,975158975,28350,28350,28350,28350,0
20250403,192800,975158975,28350,28350,28350,28350,0
20250403,192700,975158975,28350,28350,28350,28350,0
20250403,192600,975158975,28350,28350,28350,28350,0
20250403,192500,975158975,28350,28350,28350,28350,0
20250403,192400,975158975,28350,28350,28350,28350,0
20250403,192300,975158975,28350,28350,28350,28350,0
20250403,192200,975158975,28350,28350,28350,28350,0
20250403,192100,975158975,28350,28350,28350,28350,0
20250403,192000,975158975,28350,28350,28350,28350,0
20250403,191900,975158975,28350,28350,28350,28350,0
20250403,191800,975158975,28350,28350,28350,28350,0
20250403,191700,975158975,28350,28350,28350,28350,0
20250403,191600,975158975,28350,28350,28350,28350,0
20250403,191500,975158975,28350,28350,28350,28350,0
20250403,191400,975158975,28350,28350,28350,28350,0
20250403,191300,975158975,28350,28350,28350,28350,265
20250403,191200,975158975,28350,28350,28350,28350,0
20250403,191100,975158975,28350,28350,28350,28350,0
20250403,191000,975158975,28350,28350,28350,28350,0
20250403,190900,975158975,28350,28350,28350,28350,0
20250403,190800,975158975,28350,28350,28350,28350,0
20250403,190700,975158975,28350,28350,28350,28350,0
20250403,190600,975158975,28350,28350,28350,28350,0
20250403,190500,975158975,28350,28350,28350,28350,0
20250403,190400,975158975,28350,28350,28350,28350,0
20250403,190300,975158975,28350,28350,28350,28350,0
20250403,190200,975158975,28350,28350,28350,28350,0
20250403,190100,975158975,28350,28350,28350,28350,0
20250403,190000,975158975,28350,28350,28350,28350,0
20250403,185900,975158975,28350,28350,28350,28350,0
20250403,185800,975158975,28350,28350,28350,28350,0
20250403,185700,975158975,28350,28350,28350,28350,0
20250403,185600,975158975,28350,28350,28350,28350,0
20250403,185500,975158975,28350,28350,28350,28350,0
20250403,185400,975158975,28350,28350,28350,28350,0
20250403,185300,975158975,28350,28350,28350,28350,0
20250403,185200,975158975,28350,28350,28350,28350,0
20250403,185100,975158975,28350,28350,28350,28350,0
20250403,185000,975158975,28350,28350,28350,28350,0
20250403,184900,975158975,28350,28350,28350,28350,0
20250403,184800,975158975,28350,28350,28350,28350,0
20250403,184700,975158975,28350,28350,28350,28350,0
20250403,184600,975158975,28350,28350,28350,28350,0
20250403,184500,975158975,28350,28350,28350,28350,0
20250403,184400,975158975,28350,28350,28350,28350,0
20250403,184300,975158975,28350,28350,28350,28350,265
20250403,184200,975158975,28350,28350,28350,28350,0
20250403,184100,975158975,28350,28350,28350,28350,0
20250403,184000,975158975,28350,28350,28350,28350,0
20250403,183900,975158975,28350,28350,28350,28350,0
20250403,183800,975158975,28350,28350,28350,28350,0
20250403,183700,975158975,28350,28350,28350,28350,0
20250403,183600,975158975,28350,28350,28350,28350,0
20250403,183500,975158975,28350,28350,28350,28350,0
20250403,183400,975158975,28350,28350,28350,28350,0
20250403,183300,975158975,28350,28350,28350,28350,0
20250403,183200,975158975,28350,28350,28350,28350,0
20250403,183100,975158975,28350,28350,28350,28350,0
20250403,183000,975158975,28350,28350,28350,28350,0
20250403,182900,975158975,28350,28350,28350,28350,0
20250403,182800,975158975,28350,28350,28350,28350,0
20250403,182700,975158975,28350,28350,28350,28350,0
20250403,182600,975158975,28350,28350,28350,28350,0
20250403,182500,975158975,28350,28350,28350,28350,0
20250403,182400,975158975,28350,28350,28350,28350,0
20250403,182300,975158975,28350,28350,28350,28350,0
20250403,182200,975158975,28350,28350,28350,28350,0
20250403,182100,975158975,28350,28350,28350,28350,0
20250403,182000,975158975,28350,28350,28350,28350,0
20250403,181900,975158975,28350,28350,28350,28350,0
20250403,181800,975158975,28350,28350,28350,28350,0
20250403,181700,975158975,28350,28350,28350,28350,0
20250403,181600,975158975,28350,28350,28350,28350,0
20250403,181500,975158975,28350,28350,28350,28350,0
20250403,181400,975158975,28350,28350,28350,28350,0
20250403,181300,975158975,28350,28350,28350,28350,265
20250403,181200,975158975,28350,28350,28350,28350,0
20250403,181100,975158975,28350,28350,28350,28350,0
20250403,181000,975158975,28350,28350,28350,28350,0
20250403,180900,975158975,28350,28350,28350,28350,0
20250403,180800,975158975,28350,28350,28350,28350,0
20250403,180700,975158975,28350,28350,28350,28350,0
20250403,180600,975158975,28350,28350,28350,28350,0
20250403,180500,975158975,28350,28350,28350,28350,0
20250403,180400,975158975,28350,28350,28350,28350,0
20250403,180300,975158975,28350,28350,28350,28350,0
20250403,180200,975158975,28350,28350,28350,28350,0
20250403,180100,975158975,28350,28350,28350,28350,0
20250403,180000,975158975,28350,28350,28350,28350,0
20250403,175900,975158975,28350,28350,28350,28350,0
20250403,175800,975158975,28350,28350,28350,28350,0
20250403,175700,975158975,28350,28350,28350,28350,0
20250403,175600,975158975,28350,28350,28350,28350,0
20250403,175500,975158975,28350,28350,28350,28350,0
20250403,175400,975158975,28350,28350,28350,28350,0
20250403,175300,975158975,28350,28350,28350,28350,0
20250403,175200,975158975,28350,28350,28350,28350,0
20250403,175100,975158975,28350,28350,28350,28350,0
20250403,175000,975158975,28350,28350,28350,28350,0
20250403,174900,975158975,28350,28350,28350,28350,0
20250403,174800,975158975,28350,28350,28350,28350,0
20250403,174700,975158975,28350,28350,28350,28350,0
20250403,174600,975158975,28350,28350,28350,28350,0
20250403,174500,975158975,28350,28350,28350,28350,0
20250403,174400,975158975,28350,28350,28350,28350,0
20250403,174300,975158975,28350,28350,28350,28350,265
20250403,174200,975158975,28350,28350,28350,28350,0
20250403,174100,975158975,28350,28350,28350,28350,0
20250403,174000,975158975,28350,28350,28350,28350,0
20250403,173900,975158975,28350,28350,28350,28350,0
20250403,173800,975158975,28350,28350,28350,28350,0
20250403,173700,975158975,28350,28350,28350,28350,0
20250403,173600,975158975,28350,28350,28350,28350,0
20250403,173500,975158975,28350,28350,28350,28350,0
20250403,173400,975158975,28350,28350,28350,28350,0
20250403,173300,975158975,28350,28350,28350,28350,0
20250403,173200,975158975,28350,28350,28350,28350,0
20250403,173100,975158975,28350,28350,28350,28350,0
20250403,173000,975158975,28350,28350,28350,28350,0
20250403,172900,975158975,28350,28350,28350,28350,0
20250403,172800,975158975,28350,28350,28350,28350,0
20250403,172700,975158975,28350,28350,28350,28350,0
20250403,172600,975158975,28350,28350,28350,28350,0
20250403,172500,975158975,28350,28350,28350,28350,0
20250403,172400,975158975,28350,28350,28350,28350,0
20250403,172300,975158975,28350,28350,28350,28350,0
20250403,172200,975158975,28350,28350,28350,28350,0
20250403,172100,975158975,28350,28350,28350,28350,0
20250403,172000,975158975,28350,28350,28350,28350,0
20250403,171900,975158975,28350,28350,28350,28350,0
20250403,171800,975158975,28350,28350,28350,28350,0
20250403,171700,975158975,28350,28350,28350,28350,0
20250403,171600,975158975,28350,28350,28350,28350,0
20250403,171500,975158975,28350,28350,28350,28350,0
20250403,171400,975158975,28350,28350,28350,28350,0
20250403,171300,975158975,28350,28350,28350,28350,265
20250403,171200,975158975,28350,28350,28350,28350,0
20250403,171100,975158975,28350,28350,28350,28350,0
20250403,171000,975158975,28350,28350,28350,28350,0
20250403,170900,975158975,28350,28350,28350,28350,0
20250403,170800,975158975,28350,28350,28350,28350,0
20250403,170700,975158975,28350,28350,28350,28350,0
20250403,170600,975158975,28350,28350,28350,28350,0
20250403,170500,975158975,28350,28350,28350,28350,0
20250403,170400,975158975,28350,28350,28350,28350,0
20250403,170300,975158975,28350,28350,28350,28350,0
20250403,170200,975158975,28350,28350,28350,28350,0
20250403,170100,975158975,28350,28350,28350,28350,0
20250403,170000,975158975,28350,28350,28350,28350,0
20250403,165900,975158975,28350,28350,28350,28350,0
20250403,165800,975158975,28350,28350,28350,28350,0
20250403,165700,975158975,28350,28350,28350,28350,0
20250403,165600,975158975,28350,28350,28350,28350,0
20250403,165500,975158975,28350,28350,28350,28350,0
20250403,165400,975158975,28350,28350,28350,28350,0
20250403,165300,975158975,28350,28350,28350,28350,0
20250403,165200,975158975,28350,28350,28350,28350,0
20250403,165100,975158975,28350,28350,28350,28350,0
20250403,165000,975158975,28350,28350,28350,28350,0
20250403,164900,975158975,28350,28350,28350,28350,0
20250403,164800,975158975,28350,28350,28350,28350,0
20250403,164700,975158975,28350,28350,28350,28350,0
20250403,164600,975158975,28350,28350,28350,28350,0
20250403,164500,975158975,28350,28350,28350,28350,0
20250403,164400,975158975,28350,28350,28350,28350,0
20250403,164300,975158975,28350,28350,28350,28350,265
20250403,164200,975158975,28350,28350,28350,28350,0
20250403,164100,975158975,28350,28350,28350,28350,0
20250403,164000,975158975,28350,28350,28350,28350,0
20250403,163900,975158975,28350,28350,28350,28350,0
20250403,163800,975158975,28350,28350,28350,28350,0
20250403,163700,975158975,28350,28350,28350,28350,0
20250403,163600,975158975,28350,28350,28350,28350,0
20250403,163500,975158975,28350,28350,28350,28350,0
20250403,163400,975158975,28350,28350,28350,28350,0
20250403,163300,975158975,28350,28350,28350,28350,0
20250403,163200,975158975,28350,28350,28350,28350,0
20250403,163100,975158975,28350,28350,28350,28350,0
20250403,163000,975158975,28350,28350,28350,28350,0
20250403,162900,975158975,28350,28350,28350,28350,0
20250403,162800,975158975,28350,28350,28350,28350,0
20250403,162700,975158975,28350,28350,28350,28350,0
20250403,162600,975158975,28350,28350,28350,28350,0
20250403,162500,975158975,28350,28350,28350,28350,0
20250403,162400,975158975,28350,28350,28350,28350,0
20250403,162300,975158975,28350,28350,28350,28350,0
20250403,162200,975158975,28350,28350,28350,28350,0
20250403,162100,975158975,28350,28350,28350,28350,0
20250403,162000,975158975,28350,28350,28350,28350,0
20250403,161900,975158975,28350,28350,28350,28350,0
20250403,161800,975158975,28350,28350,28350,28350,0
20250403,161700,975158975,28350,28350,28350,28350,0
20250403,161600,975158975,28350,28350,28350,28350,0
20250403,161500,975158975,28350,28350,28350,28350,0
20250403,161400,975158975,28350,28350,28350,28350,0
20250403,161300,975158975,28350,28350,28350,28350,265
20250403,161200,975158975,28350,28350,28350,28350,0
20250403,161100,975158975,28350,28350,28350,28350,0
20250403,161000,975158975,28350,28350,28350,28350,0
20250403,160900,975158975,28350,28350,28350,28350,0
20250403,160800,975158975,28350,28350,28350,28350,0
20250403,160700,975158975,28350,28350,28350,28350,0
20250403,160600,975158975,28350,28350,28350,28350,0
20250403,160500,975158975,28350,28350,28350,28350,0
20250403,160400,975158975,28350,28350,28350,28350,0
20250403,160300,975158975,28350,28350,28350,28350,0
20250403,160200,975158975,28350,28350,28350,28350,0
20250403,160100,975158975,28350,28350,28350,28350,0
20250403,160000,975158975,28350,28350,28350,28350,0
20250403,155900,975158975,28350,28350,28350,28350,0
20250403,155800,975158975,28350,28350,28350,28350,0
20250403,155700,975158975,28350,28350,28350,28350,0
20250403,155600,975158975,28350,28350,28350,28350,0
20250403,155500,975158975,28350,28350,28350,28350,0
20250403,155400,975158975,28350,28350,28350,28350,0
20250403,155300,975158975,28350,28350,28350,28350,0
20250403,155200,975158975,28350,28350,28350,28350,0
20250403,155100,975158975,28350,28350,28350,28350,0
20250403,155000,975158975,28350,28350,28350,28350,0
20250403,154900,975158975,28350,28350,28350,28350,0
20250403,154800,975158975,28350,28350,28350,28350,0
20250403,154700,975158975,28350,28350,28350,28350,0
20250403,154600,975158975,28350,28350,28350,28350,0
20250403,154500,975158975,28350,28350,28350,28350,0
20250403,154400,975158975,28350,28350,28350,28350,0
20250403,154300,975158975,28350,28350,28350,28350,265
20250403,154200,975158975,28350,28350,28350,28350,0
20250403,154100,975158975,28350,28350,28350,28350,0
20250403,154000,975158975,28350,28350,28350,28350,0
20250403,153900,975158975,28350,28350,28350,28350,0
20250403,153800,975158975,28350,28350,28350,28350,0
20250403,153700,975158975,28350,28350,28350,28350,0
20250403,153600,975158975,28350,28350,28350,28350,0
20250403,153500,975158975,28350,28350,28350,28350,0
20250403,153400,975158975,28350,28350,28350,28350,0
20250403,153300,975158975,28350,28350,28350,28350,0
20250403,153200,975158975,28350,28350,28350,28350,0
20250403,153100,975158975,28350,28350,28350,28350,0
20250403,153000,975158975,28350,28350,28350,28350,265
20250403,152900,967646225,28350,28350,28350,28350,0
20250403,152800,967646225,28350,28350,28350,28350,0
20250403,152700,967646225,28350,28350,28350,28350,0
20250403,152600,967646225,28350,28350,28350,28350,0
20250403,152500,967646225,28350,28350,28350,28350,0
20250403,152400,967646225,28350,28350,28350,28350,0
20250403,152300,967646225,28350,28350,28350,28350,0
20250403,152200,967646225,28350,28350,28350,28350,0
20250403,152100,967646225,28350,28350,28350,28350,0
20250403,152000,967646225,28350,28350,28350,28350,0
20250403,151900,967646225,28350,28350,28350,28300,75
20250403,151800,965520225,28350,28300,28350,28300,25
20250403,151700,964811725,28250,28250,28350,28250,299
20250403,151600,956350975,28300,28250,28300,28250,33
20250403,151500,955417575,28350,28300,28350,28300,48
20250403,151400,954058775,28250,28250,28300,28250,19
20250403,151300,953521425,28250,28300,28300,28250,13
20250403,151200,953153825,28250,28250,28300,28250,76
20250403,151100,951006375,28250,28200,28250,28200,24
20250403,151000,950328625,28250,28300,28300,28200,341
20250403,150900,940695275,28300,28250,28300,28250,294
20250403,150800,932387125,28250,28250,28300,28250,114
20250403,150700,929165425,28250,28250,28300,28250,13
20250403,150600,928797975,28250,28250,28300,28250,39
20250403,150500,927695225,28300,28300,28300,28250,20
20250403,150400,927129275,28250,28300,28300,28250,20
20250403,150300,926563825,28300,28300,28300,28250,134
20250403,150200,922772125,28300,28250,28300,28250,6
20250403,150100,922602425,28250,28300,28300,28250,29
20250403,150000,921782825,28300,28300,28300,28250,48
20250403,145900,920424725,28250,28300,28300,28250,27
20250403,145800,919660975,28350,28350,28350,28250,30
20250403,145700,918811225,28300,28300,28350,28300,26
20250403,145600,918074525,28250,28300,28350,28250,17
20250403,145500,917593125,28300,28300,28300,28250,91
20250403,145400,915018275,28350,28300,28350,28300,21
20250403,145300,914423175,28350,28350,28350,28250,30
20250403,145200,913573225,28300,28350,28350,28300,29
20250403,145100,912752025,28300,28300,28300,28250,52
20250403,145000,911280675,28250,28350,28350,28250,36
20250403,144900,910261325,28350,28300,28350,28300,12
20250403,144800,909921325,28350,28350,28350,28300,52
20250403,144700,908447625,28300,28300,28350,28300,18
20250403,144600,907937825,28300,28350,28350,28300,93
20250403,144500,905304425,28325,28300,28350,28300,27
20250403,144400,904539300,28300,28350,28350,28300,18
20250403,144300,904029300,28350,28350,28350,28325,30
20250403,144200,903178950,28300,28250,28350,28250,28
20250403,144100,902385900,28300,28350,28350,28300,78
20250403,144000,900177700,28350,28350,28350,28300,22
20250403,143900,899554275,28350,28350,28350,28300,25
20250403,143800,898845675,28350,28350,28350,28300,44
20250403,143700,897598825,28300,28300,28350,28300,88
20250403,143600,895107600,28350,28350,28350,28300,18
20250403,143500,894597550,28350,28325,28350,28300,20
20250403,143400,894030900,28400,28350,28400,28300,31
20250403,143300,893151750,28300,28250,28350,28250,82
20250403,143200,890833600,28300,28300,28300,28250,25
20250403,143100,890126475,28300,28350,28350,28300,16
20250403,143000,889673325,28300,28300,28400,28300,22
20250403,142900,889050175,28300,28300,28300,28200,30
20250403,142800,888202375,28250,28300,28300,28250,70
20250403,142700,886224025,28250,28250,28300,28250,32
20250403,142600,885318975,28300,28300,28300,28250,22
20250403,142500,884696675,28275,28300,28300,28200,145
20250403,142400,880605850,28350,28350,28350,28200,85
20250403,142300,878202375,28350,28275,28350,28275,22
20250403,142200,877579300,28250,28300,28300,28250,13
20250403,142100,877211600,28300,28200,28300,28200,32
20250403,142000,876306500,28250,28300,28300,28200,268
20250403,141900,868744100,28300,28350,28350,28300,27
20250403,141800,867979500,28300,28300,28300,28250,18
20250403,141700,867470200,28250,28300,28300,28250,25
20250403,141600,866763075,28250,28250,28300,28250,36
20250403,141500,865744725,28200,28300,28300,28200,265
20250403,141400,858259225,28400,28400,28400,28350,27
20250403,141300,857492725,28350,28350,28400,28300,27
20250403,141200,856727175,28300,28350,28400,28300,32
20250403,141100,855819275,28350,28400,28400,28250,80
20250403,141000,853554100,28400,28400,28400,28200,207
20250403,140900,847696550,28400,28400,28400,28350,26
20250403,140800,846958525,28400,28250,28400,28250,19
20250403,140700,846419625,28300,28350,28400,28300,23
20250403,140600,845767275,28300,28325,28400,28300,77
20250403,140500,843586525,28400,28400,28400,28250,295
20250403,140400,835234075,28350,28400,28400,28350,34
20250403,140300,834268975,28400,28350,28400,28350,33
20250403,140200,833332150,28350,28350,28400,28300,73
20250403,140100,831265300,28400,28400,28400,28300,23
20250403,140000,830612800,28400,28400,28400,28300,408
20250403,135900,819048325,28350,28350,28400,28350,35
20250403,135800,818054925,28400,28375,28400,28350,91
20250403,135700,815473675,28375,28400,28400,28375,14
20250403,135600,815076100,28350,28350,28400,28350,26
20250403,135500,814338250,28400,28400,28400,28300,243
20250403,135400,807457550,28350,28400,28400,28350,14
20250403,135300,807060200,28300,28350,28400,28300,84
20250403,135200,804678150,28400,28400,28400,28400,23
20250403,135100,804024950,28350,28400,28400,28350,35
20250403,135000,803031375,28400,28350,28400,28350,281
20250403,134900,795063275,28400,28400,28400,28350,76
20250403,134800,792907650,28375,28400,28400,28350,29
20250403,134700,792084525,28350,28350,28400,28350,31
20250403,134600,791205175,28350,28400,28400,28350,33
20250403,134500,790268425,28400,28300,28400,28250,632
20250403,134400,772366850,28300,28350,28350,28300,66
20250403,134300,770498650,28300,28350,28350,28300,53
20250403,134200,768996425,28325,28250,28350,28250,34
20250403,134100,768034050,28300,28300,28300,28250,22
20250403,134000,767411550,28300,28300,28300,28200,285
20250403,133900,759361625,28300,28300,28300,28250,22
20250403,133800,758739325,28300,28300,28300,28250,32
20250403,133700,757834025,28300,28275,28325,28250,24
20250403,133600,757154975,28300,28300,28300,28200,72
20250403,133500,755117875,28300,28250,28300,28200,571
20250403,133400,738980975,28200,28225,28225,28200,118
20250403,133300,735653200,28250,28100,28250,28100,255
20250403,133200,728457250,28100,28100,28100,28100,8
20250403,133100,728232450,28100,28150,28175,28100,76
20250403,133000,726095925,28100,28100,28150,28000,231
20250403,132900,719613225,28150,28125,28150,28100,25
20250403,132800,718909750,28150,28050,28150,28050,19
20250403,132700,718375575,28100,28050,28100,28050,123
20250403,132600,714922575,28150,28075,28150,28050,104
20250403,132500,711999900,28075,28050,28075,28000,201
20250403,132400,706371050,28050,28050,28050,28050,5
20250403,132300,706230800,28050,28075,28100,28000,71
20250403,132200,704238800,28050,28050,28100,28050,12
20250403,132100,703902000,28100,28100,28100,28100,29
20250403,132000,703087100,28050,28150,28150,28000,268
20250403,131900,695565925,28100,28150,28150,28100,18
20250403,131800,695059725,28150,28150,28150,28150,13
20250403,131700,694693775,28150,28150,28175,28150,74
20250403,131600,692610475,28100,28100,28150,28050,41
20250403,131500,691457475,28100,28100,28100,28050,219
20250403,131400,685306475,28100,28150,28150,28100,25
20250403,131300,684603225,28200,28150,28200,28100,15
20250403,131200,684180725,28100,28150,28150,28100,34
20250403,131100,683223775,28150,28050,28150,28050,79
20250403,131000,681003000,28050,28150,28200,28000,201
20250403,130900,675363200,28100,28150,28200,28100,68
20250403,130800,673451900,28200,28150,28200,28100,33
20250403,130700,672522650,28100,28150,28150,28100,222
20250403,130600,666273800,28100,28150,28200,28100,84
20250403,130500,663909300,28100,28050,28125,28000,350
20250403,130400,654095775,28050,28150,28150,28050,13
20250403,130300,653730225,28150,28100,28150,28100,23
20250403,130200,653083275,28125,28050,28125,28050,19
20250403,130100,652549425,28100,28050,28100,28050,95
20250403,130000,649880175,28050,28150,28200,28050,214
20250403,125900,643875425,28100,28100,28100,28050,43
20250403,125800,642667625,28050,28050,28050,28050,13
20250403,125700,642302975,28075,28050,28075,28050,9
20250403,125600,642050325,28050,27950,28050,27950,78
20250403,125500,639866225,27950,28000,28050,27950,401
20250403,125400,628636775,28000,28150,28150,28000,43
20250403,125300,627430100,28050,28050,28050,27950,155
20250403,125200,623082900,28050,27950,28050,27900,100
20250403,125100,620287750,27900,27950,28025,27900,32
20250403,125000,619392725,27950,27950,28050,27900,237
20250403,124900,612778525,28000,28000,28025,27950,26
20250403,124800,612050675,27950,27950,27950,27950,8
20250403,124700,611827075,27950,28000,28000,27950,75
20250403,124600,609729875,27950,27975,28000,27950,29
20250403,124500,608918350,27950,28000,28000,27900,235
20250403,124400,602359650,27950,28000,28000,27950,10
20250403,124300,602079750,28000,28050,28050,27950,224
20250403,124200,595817550,28050,27950,28050,27950,512
20250403,124100,581506350,27950,28050,28050,27950,16
20250403,124000,581058450,28000,28050,28050,28000,344
20250403,123900,571425975,28050,28050,28050,28000,76
20250403,123800,569296975,28000,28050,28050,28000,14
20250403,123700,568904825,28050,28025,28050,28000,21
20250403,123600,568316125,28000,28050,28050,28000,21
20250403,123500,567727175,28000,28050,28050,28000,720
20250403,123400,547557225,28100,28100,28150,28050,21
20250403,123300,546967025,28050,28100,28100,28050,25
20250403,123200,546264825,28050,28125,28125,28050,10
20250403,123100,545983800,28200,28100,28200,28050,22
20250403,123000,545365000,28050,28050,28100,28050,267
20250403,122900,537875050,28050,28100,28100,28050,21
20250403,122800,537285125,28075,28050,28100,28050,8
20250403,122700,537060475,28050,28050,28100,28050,20
20250403,122600,536499075,28100,28100,28100,28050,19
20250403,122500,535965475,28150,28050,28150,28050,215
20250403,122400,529932075,28050,28100,28100,28050,30
20250403,122300,529089525,28075,28075,28075,28075,4
20250403,122200,528977225,28050,28050,28050,28050,9
20250403,122100,528724775,28050,28050,28100,28050,46
20250403,122000,527432625,28100,28150,28150,28050,238
20250403,121900,520755150,28150,28050,28150,28050,14
20250403,121800,520361800,28100,28050,28100,28050,17
20250403,121700,519884450,28100,28125,28125,28050,68
20250403,121600,517973700,28150,28100,28150,28100,27
20250403,121500,517214150,28050,28100,28100,28050,213
20250403,121400,511239000,28100,28050,28150,28050,18
20250403,121300,510733050,28100,28100,28100,28100,50
20250403,121200,509328050,28100,28150,28150,28050,81
20250403,121100,507054650,28100,28000,28100,28000,66
20250403,121000,505203250,28100,28100,28100,28000,281
20250403,120900,497323950,28100,28100,28100,28050,121
20250403,120800,493924550,28050,28100,28100,28050,48
20250403,120700,492577750,28050,28100,28100,28050,50
20250403,120600,491174200,28100,28075,28100,28050,18
20250403,120500,490668775,28000,28050,28050,28000,206
20250403,120400,484896975,28050,28050,28150,28050,80
20250403,120300,482651825,28100,28075,28100,28050,17
20250403,120200,482174400,28100,28050,28100,28050,9
20250403,120100,481921675,28100,28100,28100,28050,25
20250403,120000,481219575,28050,28100,28100,28050,198
20250403,115900,475665175,28075,28100,28150,28075,41
20250403,115800,474512750,28100,28100,28150,28050,119
20250403,115700,471167950,28100,28100,28100,28100,1
20250403,115600,471139850,28100,28050,28100,28050,54
20250403,115500,469623050,28100,28150,28150,28050,229
20250403,115400,463194750,28100,28150,28175,28100,19
20250403,115300,462659975,28100,28100,28150,28100,14
20250403,115200,462266425,28100,28175,28175,28100,31
20250403,115100,461393900,28150,28150,28150,28125,27
20250403,115000,460634025,28100,28200,28200,28100,297
20250403,114900,452286925,28100,28150,28200,28100,88
20250403,114800,449809700,28100,28100,28100,28100,13
20250403,114700,449444400,28100,28050,28150,28050,125
20250403,114600,445931950,28100,28125,28150,28050,65
20250403,114500,444104575,28125,28100,28125,28100,203
20250403,114400,438400225,28100,28100,28150,28100,21
20250403,114300,437809525,28150,28125,28150,28100,19
20250403,114200,437274975,28100,28100,28100,28100,1
20250403,114100,437246875,28150,28150,28200,28050,43
20250403,114000,436036775,28100,28125,28150,28050,203
20250403,113900,430339100,28150,28100,28150,28100,36
20250403,113800,429327000,28050,28050,28050,28050,11
20250403,113700,429018450,28150,28100,28150,28100,41
20250403,113600,427864575,28075,28100,28150,28075,20
20250403,113500,427302350,28100,28100,28100,28050,219
20250403,113400,421158550,28150,28125,28175,28125,25
20250403,113300,420454825,28100,28100,28100,28100,65
20250403,113200,418628325,28150,28100,28150,28100,10
20250403,113100,418347125,28150,28100,28200,28100,36
20250403,113000,417333275,28050,28150,28200,28050,230
20250403,112900,410871675,28150,28150,28150,28100,34
20250403,112800,409914625,28150,28175,28175,28100,23
20250403,112700,409267350,28150,28100,28150,28100,9
20250403,112600,409014400,28200,28150,28200,28100,20
20250403,112500,408451100,28100,28100,28175,28100,189
20250403,112400,403139500,28150,28100,28150,28100,95
20250403,112300,400468400,28100,28150,28150,28100,17
20250403,112200,399990075,28125,28100,28125,28100,12
20250403,112100,399652825,28150,28100,28150,28100,12
20250403,112000,399315275,28100,28125,28200,28050,298
20250403,111900,390940100,28100,28100,28150,28100,19
20250403,111800,390405850,28150,28125,28150,28100,9
20250403,111700,390152775,28125,28150,28150,28125,12
20250403,111600,389815100,28125,28150,28150,28100,30
20250403,111500,388970950,28050,28150,28150,28050,212
20250403,111400,383014750,28250,28125,28250,28125,34
20250403,111300,382057125,28100,28100,28150,28100,13
20250403,111200,381691625,28100,28150,28150,28100,39
20250403,111100,380594375,28150,28175,28200,28150,25
20250403,111000,379890275,28100,28100,28250,28100,231
20250403,110900,373393375,28200,28100,28200,28100,20
20250403,110800,372830375,28150,28175,28175,28150,15
20250403,110700,372407950,28150,28100,28150,28100,75
20250403,110600,370300000,28150,28150,28150,28150,11
20250403,110500,369990350,28150,28100,28200,28100,210
20250403,110400,364088400,28100,28100,28150,28100,13
20250403,110300,363722950,28100,28150,28200,28100,33
20250403,110200,362793600,28100,28175,28175,28100,65
20250403,110100,360964125,28100,28050,28100,28050,69
20250403,110000,359025875,28050,28125,28250,28050,222
20250403,105900,352790725,28125,28100,28125,28050,27
20250403,105800,352032150,28050,28100,28100,28050,60
20250403,105700,350346250,28100,28125,28125,28100,14
20250403,105600,349952675,28100,28050,28100,28050,18
20250403,105500,349447225,28100,28100,28100,28050,171
20250403,105400,344650375,28150,28100,28150,28100,76
20250403,105300,342514150,28100,28100,28150,28100,17
20250403,105200,342036150,28150,28100,28150,28100,33
20250403,105100,341107600,28100,28125,28125,28100,10
20250403,105000,340826400,28100,28150,28150,28000,253
20250403,104900,333727100,28100,28175,28175,28100,30
20250403,104800,332883075,28150,28200,28200,28150,20
20250403,104700,332319725,28150,28150,28150,28150,7
20250403,104600,332122675,28150,28175,28200,28150,18
20250403,104500,331615375,28150,28100,28150,28050,241
20250403,104400,324851225,28050,28125,28125,28050,13
20250403,104300,324486125,28125,28125,28125,28125,5
20250403,104200,324345500,28150,28100,28150,28100,51
20250403,104100,322911150,28100,28050,28100,28000,11
20250403,104000,322602800,28100,28100,28150,28000,264
20250403,103900,315193750,28100,28100,28100,28100,13
20250403,103800,314828450,28100,28100,28100,28050,14
20250403,103700,314435200,28075,28075,28075,28075,1
20250403,103600,314407125,28100,28100,28200,28000,1272
20250403,103500,278671125,28150,28175,28175,28100,204
20250403,103400,272930200,28175,28200,28200,28175,6
20250403,103300,272761050,28150,28200,28200,28150,25
20250403,103200,272056350,28150,28150,28150,28150,7
20250403,103100,271859300,28150,28200,28200,28150,90
20250403,103000,269324250,28150,28150,28250,28150,181
20250403,102900,264228550,28150,28200,28250,28150,58
20250403,102800,262593050,28150,28150,28200,28150,15
20250403,102700,262170450,28200,28150,28250,28150,64
20250403,102600,260365600,28150,28150,28150,28150,5
20250403,102500,260224850,28150,28200,28200,28150,507
20250403,102400,245943900,28250,28250,28250,28200,31
20250403,102300,245068200,28200,28200,28200,28200,11
20250403,102200,244758000,28200,28250,28300,28150,37
20250403,102100,243712450,28150,28250,28250,28150,1002
20250403,102000,215406150,28200,28150,28250,28150,221
20250403,101900,209183400,28200,28150,28250,28150,226
20250403,101800,202810400,28150,28200,28200,28150,27
20250403,101700,202049250,28150,28150,28150,28150,10
20250403,101600,201767750,28200,28250,28250,28200,106
20250403,101500,198778100,28200,28200,28200,28150,175
20250403,101400,193848900,28200,28200,28200,28150,249
20250403,101300,186827450,28200,28200,28200,28200,4
20250403,101200,186714650,28150,28200,28250,28150,187
20250403,101100,181433050,28150,28150,28150,28150,0
20250403,101000,181433050,28150,28200,28200,28150,174
20250403,100900,176529750,28150,28200,28200,28150,84
20250403,100800,174164100,28200,28200,28200,28200,1
20250403,100700,174135900,28200,28250,28250,28200,17
20250403,100600,173655900,28250,28250,28250,28250,40
20250403,100500,172525900,28150,28250,28250,28150,182
20250403,100400,167394000,28250,28250,28250,28250,0
20250403,100300,167394000,28250,28300,28300,28250,29
20250403,100200,166574300,28250,28400,28400,28200,196
20250403,100100,161041100,28300,28250,28300,28250,145
20250403,100000,156937750,28250,28300,28300,28200,180
20250403,095900,151858800,28300,28300,28300,28300,4
20250403,095800,151745600,28300,28300,28300,28300,10
20250403,095700,151462600,28300,28300,28300,28300,1
20250403,095600,151434300,28300,28400,28400,28300,104
20250403,095500,148481000,28250,28250,28250,28200,173
20250403,095400,143595000,28300,28300,28300,28300,10
20250403,095300,143312000,28400,28400,28400,28400,1
20250403,095200,143283600,28250,28300,28300,28250,104
20250403,095100,140345400,28250,28250,28250,28250,0
20250403,095000,140345400,28250,28300,28300,28200,281
20250403,094900,132410450,28300,28300,28300,28300,0
20250403,094800,132410450,28300,28450,28450,28300,166
20250403,094700,127705450,28350,28350,28350,28350,9
20250403,094600,127450300,28400,28400,28400,28400,0
20250403,094500,127450300,28400,28300,28400,28200,173
20250403,094400,122561800,28250,28300,28400,28250,133
20250403,094300,118795950,28400,28400,28400,28400,5
20250403,094200,118653950,28400,28350,28400,28350,4
20250403,094100,118540500,28300,28350,28350,28300,7
20250403,094000,118342100,28250,28300,28300,28200,154
20250403,093900,113995500,28300,28300,28300,28300,112
20250403,093800,110825900,28300,28300,28300,28300,9
20250403,093700,110571200,28300,28300,28300,28300,9
20250403,093600,110316500,28250,28250,28250,28250,0
20250403,093500,110316500,28250,28350,28350,28250,368
20250403,093400,99911000,28500,28500,28500,28500,7
20250403,093300,99711500,28400,28500,28500,28400,8
20250403,093200,99484000,28350,28350,28350,28350,7
20250403,093100,99285550,28350,28350,28350,28350,0
20250403,093000,99285550,28350,28400,28400,28250,264
20250403,092900,91824150,28400,28400,28400,28400,0
20250403,092800,91824150,28400,28400,28400,28400,14
20250403,092700,91426550,28300,28300,28300,28300,2
20250403,092600,91369950,28350,28350,28350,28350,4
20250403,092500,91256550,28350,28300,28350,28250,160
20250403,092400,86728700,28300,28450,28450,28300,363
20250403,092300,76439400,28550,28550,28550,28550,3
20250403,092200,76353750,28550,28500,28550,28500,4
20250403,092100,76239700,28500,28400,28500,28400,72
20250403,092000,74192800,28350,28500,28500,28350,273
20250403,091900,66441800,28500,28500,28500,28500,3
20250403,091800,66356300,28600,28600,28600,28600,0
20250403,091700,66356300,28600,28600,28600,28600,4
20250403,091600,66241900,28600,28600,28600,28600,10
20250403,091500,65955900,28400,28500,28500,28400,567
20250403,091400,49822400,28500,28600,28600,28500,35
20250403,091300,48822500,28500,28500,28500,28500,0
20250403,091200,48822500,28500,28500,28500,28500,4
20250403,091100,48708500,28500,28500,28500,28500,10
20250403,091000,48423500,28550,28550,28550,28550,107
20250403,090900,45368650,28550,28550,28550,28550,0
20250403,090800,45368650,28550,28550,28550,28550,0
20250403,090700,45368650,28550,28550,28550,28550,0
20250403,090600,45368650,28550,28550,28550,28550,46
20250403,090500,44055350,28450,28450,28450,28450,95
20250403,090400,41352600,28500,28500,28500,28500,75
20250403,090300,39215100,28450,28550,28550,28450,497
20250403,090200,25053350,28550,28550,28600,28550,744
20250403,090100,3792150,28550,28550,28550,28550,0
20250403,090000,3792150,28550,28550,28550,28500,133
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 194300 975158975 28350 28350 28350 28350 265
3 20250403 194200 975158975 28350 28350 28350 28350 0
4 20250403 194100 975158975 28350 28350 28350 28350 0
5 20250403 194000 975158975 28350 28350 28350 28350 0
6 20250403 193900 975158975 28350 28350 28350 28350 0
7 20250403 193800 975158975 28350 28350 28350 28350 0
8 20250403 193700 975158975 28350 28350 28350 28350 0
9 20250403 193600 975158975 28350 28350 28350 28350 0
10 20250403 193500 975158975 28350 28350 28350 28350 0
11 20250403 193400 975158975 28350 28350 28350 28350 0
12 20250403 193300 975158975 28350 28350 28350 28350 0
13 20250403 193200 975158975 28350 28350 28350 28350 0
14 20250403 193100 975158975 28350 28350 28350 28350 0
15 20250403 193000 975158975 28350 28350 28350 28350 0
16 20250403 192900 975158975 28350 28350 28350 28350 0
17 20250403 192800 975158975 28350 28350 28350 28350 0
18 20250403 192700 975158975 28350 28350 28350 28350 0
19 20250403 192600 975158975 28350 28350 28350 28350 0
20 20250403 192500 975158975 28350 28350 28350 28350 0
21 20250403 192400 975158975 28350 28350 28350 28350 0
22 20250403 192300 975158975 28350 28350 28350 28350 0
23 20250403 192200 975158975 28350 28350 28350 28350 0
24 20250403 192100 975158975 28350 28350 28350 28350 0
25 20250403 192000 975158975 28350 28350 28350 28350 0
26 20250403 191900 975158975 28350 28350 28350 28350 0
27 20250403 191800 975158975 28350 28350 28350 28350 0
28 20250403 191700 975158975 28350 28350 28350 28350 0
29 20250403 191600 975158975 28350 28350 28350 28350 0
30 20250403 191500 975158975 28350 28350 28350 28350 0
31 20250403 191400 975158975 28350 28350 28350 28350 0
32 20250403 191300 975158975 28350 28350 28350 28350 265
33 20250403 191200 975158975 28350 28350 28350 28350 0
34 20250403 191100 975158975 28350 28350 28350 28350 0
35 20250403 191000 975158975 28350 28350 28350 28350 0
36 20250403 190900 975158975 28350 28350 28350 28350 0
37 20250403 190800 975158975 28350 28350 28350 28350 0
38 20250403 190700 975158975 28350 28350 28350 28350 0
39 20250403 190600 975158975 28350 28350 28350 28350 0
40 20250403 190500 975158975 28350 28350 28350 28350 0
41 20250403 190400 975158975 28350 28350 28350 28350 0
42 20250403 190300 975158975 28350 28350 28350 28350 0
43 20250403 190200 975158975 28350 28350 28350 28350 0
44 20250403 190100 975158975 28350 28350 28350 28350 0
45 20250403 190000 975158975 28350 28350 28350 28350 0
46 20250403 185900 975158975 28350 28350 28350 28350 0
47 20250403 185800 975158975 28350 28350 28350 28350 0
48 20250403 185700 975158975 28350 28350 28350 28350 0
49 20250403 185600 975158975 28350 28350 28350 28350 0
50 20250403 185500 975158975 28350 28350 28350 28350 0
51 20250403 185400 975158975 28350 28350 28350 28350 0
52 20250403 185300 975158975 28350 28350 28350 28350 0
53 20250403 185200 975158975 28350 28350 28350 28350 0
54 20250403 185100 975158975 28350 28350 28350 28350 0
55 20250403 185000 975158975 28350 28350 28350 28350 0
56 20250403 184900 975158975 28350 28350 28350 28350 0
57 20250403 184800 975158975 28350 28350 28350 28350 0
58 20250403 184700 975158975 28350 28350 28350 28350 0
59 20250403 184600 975158975 28350 28350 28350 28350 0
60 20250403 184500 975158975 28350 28350 28350 28350 0
61 20250403 184400 975158975 28350 28350 28350 28350 0
62 20250403 184300 975158975 28350 28350 28350 28350 265
63 20250403 184200 975158975 28350 28350 28350 28350 0
64 20250403 184100 975158975 28350 28350 28350 28350 0
65 20250403 184000 975158975 28350 28350 28350 28350 0
66 20250403 183900 975158975 28350 28350 28350 28350 0
67 20250403 183800 975158975 28350 28350 28350 28350 0
68 20250403 183700 975158975 28350 28350 28350 28350 0
69 20250403 183600 975158975 28350 28350 28350 28350 0
70 20250403 183500 975158975 28350 28350 28350 28350 0
71 20250403 183400 975158975 28350 28350 28350 28350 0
72 20250403 183300 975158975 28350 28350 28350 28350 0
73 20250403 183200 975158975 28350 28350 28350 28350 0
74 20250403 183100 975158975 28350 28350 28350 28350 0
75 20250403 183000 975158975 28350 28350 28350 28350 0
76 20250403 182900 975158975 28350 28350 28350 28350 0
77 20250403 182800 975158975 28350 28350 28350 28350 0
78 20250403 182700 975158975 28350 28350 28350 28350 0
79 20250403 182600 975158975 28350 28350 28350 28350 0
80 20250403 182500 975158975 28350 28350 28350 28350 0
81 20250403 182400 975158975 28350 28350 28350 28350 0
82 20250403 182300 975158975 28350 28350 28350 28350 0
83 20250403 182200 975158975 28350 28350 28350 28350 0
84 20250403 182100 975158975 28350 28350 28350 28350 0
85 20250403 182000 975158975 28350 28350 28350 28350 0
86 20250403 181900 975158975 28350 28350 28350 28350 0
87 20250403 181800 975158975 28350 28350 28350 28350 0
88 20250403 181700 975158975 28350 28350 28350 28350 0
89 20250403 181600 975158975 28350 28350 28350 28350 0
90 20250403 181500 975158975 28350 28350 28350 28350 0
91 20250403 181400 975158975 28350 28350 28350 28350 0
92 20250403 181300 975158975 28350 28350 28350 28350 265
93 20250403 181200 975158975 28350 28350 28350 28350 0
94 20250403 181100 975158975 28350 28350 28350 28350 0
95 20250403 181000 975158975 28350 28350 28350 28350 0
96 20250403 180900 975158975 28350 28350 28350 28350 0
97 20250403 180800 975158975 28350 28350 28350 28350 0
98 20250403 180700 975158975 28350 28350 28350 28350 0
99 20250403 180600 975158975 28350 28350 28350 28350 0
100 20250403 180500 975158975 28350 28350 28350 28350 0
101 20250403 180400 975158975 28350 28350 28350 28350 0
102 20250403 180300 975158975 28350 28350 28350 28350 0
103 20250403 180200 975158975 28350 28350 28350 28350 0
104 20250403 180100 975158975 28350 28350 28350 28350 0
105 20250403 180000 975158975 28350 28350 28350 28350 0
106 20250403 175900 975158975 28350 28350 28350 28350 0
107 20250403 175800 975158975 28350 28350 28350 28350 0
108 20250403 175700 975158975 28350 28350 28350 28350 0
109 20250403 175600 975158975 28350 28350 28350 28350 0
110 20250403 175500 975158975 28350 28350 28350 28350 0
111 20250403 175400 975158975 28350 28350 28350 28350 0
112 20250403 175300 975158975 28350 28350 28350 28350 0
113 20250403 175200 975158975 28350 28350 28350 28350 0
114 20250403 175100 975158975 28350 28350 28350 28350 0
115 20250403 175000 975158975 28350 28350 28350 28350 0
116 20250403 174900 975158975 28350 28350 28350 28350 0
117 20250403 174800 975158975 28350 28350 28350 28350 0
118 20250403 174700 975158975 28350 28350 28350 28350 0
119 20250403 174600 975158975 28350 28350 28350 28350 0
120 20250403 174500 975158975 28350 28350 28350 28350 0
121 20250403 174400 975158975 28350 28350 28350 28350 0
122 20250403 174300 975158975 28350 28350 28350 28350 265
123 20250403 174200 975158975 28350 28350 28350 28350 0
124 20250403 174100 975158975 28350 28350 28350 28350 0
125 20250403 174000 975158975 28350 28350 28350 28350 0
126 20250403 173900 975158975 28350 28350 28350 28350 0
127 20250403 173800 975158975 28350 28350 28350 28350 0
128 20250403 173700 975158975 28350 28350 28350 28350 0
129 20250403 173600 975158975 28350 28350 28350 28350 0
130 20250403 173500 975158975 28350 28350 28350 28350 0
131 20250403 173400 975158975 28350 28350 28350 28350 0
132 20250403 173300 975158975 28350 28350 28350 28350 0
133 20250403 173200 975158975 28350 28350 28350 28350 0
134 20250403 173100 975158975 28350 28350 28350 28350 0
135 20250403 173000 975158975 28350 28350 28350 28350 0
136 20250403 172900 975158975 28350 28350 28350 28350 0
137 20250403 172800 975158975 28350 28350 28350 28350 0
138 20250403 172700 975158975 28350 28350 28350 28350 0
139 20250403 172600 975158975 28350 28350 28350 28350 0
140 20250403 172500 975158975 28350 28350 28350 28350 0
141 20250403 172400 975158975 28350 28350 28350 28350 0
142 20250403 172300 975158975 28350 28350 28350 28350 0
143 20250403 172200 975158975 28350 28350 28350 28350 0
144 20250403 172100 975158975 28350 28350 28350 28350 0
145 20250403 172000 975158975 28350 28350 28350 28350 0
146 20250403 171900 975158975 28350 28350 28350 28350 0
147 20250403 171800 975158975 28350 28350 28350 28350 0
148 20250403 171700 975158975 28350 28350 28350 28350 0
149 20250403 171600 975158975 28350 28350 28350 28350 0
150 20250403 171500 975158975 28350 28350 28350 28350 0
151 20250403 171400 975158975 28350 28350 28350 28350 0
152 20250403 171300 975158975 28350 28350 28350 28350 265
153 20250403 171200 975158975 28350 28350 28350 28350 0
154 20250403 171100 975158975 28350 28350 28350 28350 0
155 20250403 171000 975158975 28350 28350 28350 28350 0
156 20250403 170900 975158975 28350 28350 28350 28350 0
157 20250403 170800 975158975 28350 28350 28350 28350 0
158 20250403 170700 975158975 28350 28350 28350 28350 0
159 20250403 170600 975158975 28350 28350 28350 28350 0
160 20250403 170500 975158975 28350 28350 28350 28350 0
161 20250403 170400 975158975 28350 28350 28350 28350 0
162 20250403 170300 975158975 28350 28350 28350 28350 0
163 20250403 170200 975158975 28350 28350 28350 28350 0
164 20250403 170100 975158975 28350 28350 28350 28350 0
165 20250403 170000 975158975 28350 28350 28350 28350 0
166 20250403 165900 975158975 28350 28350 28350 28350 0
167 20250403 165800 975158975 28350 28350 28350 28350 0
168 20250403 165700 975158975 28350 28350 28350 28350 0
169 20250403 165600 975158975 28350 28350 28350 28350 0
170 20250403 165500 975158975 28350 28350 28350 28350 0
171 20250403 165400 975158975 28350 28350 28350 28350 0
172 20250403 165300 975158975 28350 28350 28350 28350 0
173 20250403 165200 975158975 28350 28350 28350 28350 0
174 20250403 165100 975158975 28350 28350 28350 28350 0
175 20250403 165000 975158975 28350 28350 28350 28350 0
176 20250403 164900 975158975 28350 28350 28350 28350 0
177 20250403 164800 975158975 28350 28350 28350 28350 0
178 20250403 164700 975158975 28350 28350 28350 28350 0
179 20250403 164600 975158975 28350 28350 28350 28350 0
180 20250403 164500 975158975 28350 28350 28350 28350 0
181 20250403 164400 975158975 28350 28350 28350 28350 0
182 20250403 164300 975158975 28350 28350 28350 28350 265
183 20250403 164200 975158975 28350 28350 28350 28350 0
184 20250403 164100 975158975 28350 28350 28350 28350 0
185 20250403 164000 975158975 28350 28350 28350 28350 0
186 20250403 163900 975158975 28350 28350 28350 28350 0
187 20250403 163800 975158975 28350 28350 28350 28350 0
188 20250403 163700 975158975 28350 28350 28350 28350 0
189 20250403 163600 975158975 28350 28350 28350 28350 0
190 20250403 163500 975158975 28350 28350 28350 28350 0
191 20250403 163400 975158975 28350 28350 28350 28350 0
192 20250403 163300 975158975 28350 28350 28350 28350 0
193 20250403 163200 975158975 28350 28350 28350 28350 0
194 20250403 163100 975158975 28350 28350 28350 28350 0
195 20250403 163000 975158975 28350 28350 28350 28350 0
196 20250403 162900 975158975 28350 28350 28350 28350 0
197 20250403 162800 975158975 28350 28350 28350 28350 0
198 20250403 162700 975158975 28350 28350 28350 28350 0
199 20250403 162600 975158975 28350 28350 28350 28350 0
200 20250403 162500 975158975 28350 28350 28350 28350 0
201 20250403 162400 975158975 28350 28350 28350 28350 0
202 20250403 162300 975158975 28350 28350 28350 28350 0
203 20250403 162200 975158975 28350 28350 28350 28350 0
204 20250403 162100 975158975 28350 28350 28350 28350 0
205 20250403 162000 975158975 28350 28350 28350 28350 0
206 20250403 161900 975158975 28350 28350 28350 28350 0
207 20250403 161800 975158975 28350 28350 28350 28350 0
208 20250403 161700 975158975 28350 28350 28350 28350 0
209 20250403 161600 975158975 28350 28350 28350 28350 0
210 20250403 161500 975158975 28350 28350 28350 28350 0
211 20250403 161400 975158975 28350 28350 28350 28350 0
212 20250403 161300 975158975 28350 28350 28350 28350 265
213 20250403 161200 975158975 28350 28350 28350 28350 0
214 20250403 161100 975158975 28350 28350 28350 28350 0
215 20250403 161000 975158975 28350 28350 28350 28350 0
216 20250403 160900 975158975 28350 28350 28350 28350 0
217 20250403 160800 975158975 28350 28350 28350 28350 0
218 20250403 160700 975158975 28350 28350 28350 28350 0
219 20250403 160600 975158975 28350 28350 28350 28350 0
220 20250403 160500 975158975 28350 28350 28350 28350 0
221 20250403 160400 975158975 28350 28350 28350 28350 0
222 20250403 160300 975158975 28350 28350 28350 28350 0
223 20250403 160200 975158975 28350 28350 28350 28350 0
224 20250403 160100 975158975 28350 28350 28350 28350 0
225 20250403 160000 975158975 28350 28350 28350 28350 0
226 20250403 155900 975158975 28350 28350 28350 28350 0
227 20250403 155800 975158975 28350 28350 28350 28350 0
228 20250403 155700 975158975 28350 28350 28350 28350 0
229 20250403 155600 975158975 28350 28350 28350 28350 0
230 20250403 155500 975158975 28350 28350 28350 28350 0
231 20250403 155400 975158975 28350 28350 28350 28350 0
232 20250403 155300 975158975 28350 28350 28350 28350 0
233 20250403 155200 975158975 28350 28350 28350 28350 0
234 20250403 155100 975158975 28350 28350 28350 28350 0
235 20250403 155000 975158975 28350 28350 28350 28350 0
236 20250403 154900 975158975 28350 28350 28350 28350 0
237 20250403 154800 975158975 28350 28350 28350 28350 0
238 20250403 154700 975158975 28350 28350 28350 28350 0
239 20250403 154600 975158975 28350 28350 28350 28350 0
240 20250403 154500 975158975 28350 28350 28350 28350 0
241 20250403 154400 975158975 28350 28350 28350 28350 0
242 20250403 154300 975158975 28350 28350 28350 28350 265
243 20250403 154200 975158975 28350 28350 28350 28350 0
244 20250403 154100 975158975 28350 28350 28350 28350 0
245 20250403 154000 975158975 28350 28350 28350 28350 0
246 20250403 153900 975158975 28350 28350 28350 28350 0
247 20250403 153800 975158975 28350 28350 28350 28350 0
248 20250403 153700 975158975 28350 28350 28350 28350 0
249 20250403 153600 975158975 28350 28350 28350 28350 0
250 20250403 153500 975158975 28350 28350 28350 28350 0
251 20250403 153400 975158975 28350 28350 28350 28350 0
252 20250403 153300 975158975 28350 28350 28350 28350 0
253 20250403 153200 975158975 28350 28350 28350 28350 0
254 20250403 153100 975158975 28350 28350 28350 28350 0
255 20250403 153000 975158975 28350 28350 28350 28350 265
256 20250403 152900 967646225 28350 28350 28350 28350 0
257 20250403 152800 967646225 28350 28350 28350 28350 0
258 20250403 152700 967646225 28350 28350 28350 28350 0
259 20250403 152600 967646225 28350 28350 28350 28350 0
260 20250403 152500 967646225 28350 28350 28350 28350 0
261 20250403 152400 967646225 28350 28350 28350 28350 0
262 20250403 152300 967646225 28350 28350 28350 28350 0
263 20250403 152200 967646225 28350 28350 28350 28350 0
264 20250403 152100 967646225 28350 28350 28350 28350 0
265 20250403 152000 967646225 28350 28350 28350 28350 0
266 20250403 151900 967646225 28350 28350 28350 28300 75
267 20250403 151800 965520225 28350 28300 28350 28300 25
268 20250403 151700 964811725 28250 28250 28350 28250 299
269 20250403 151600 956350975 28300 28250 28300 28250 33
270 20250403 151500 955417575 28350 28300 28350 28300 48
271 20250403 151400 954058775 28250 28250 28300 28250 19
272 20250403 151300 953521425 28250 28300 28300 28250 13
273 20250403 151200 953153825 28250 28250 28300 28250 76
274 20250403 151100 951006375 28250 28200 28250 28200 24
275 20250403 151000 950328625 28250 28300 28300 28200 341
276 20250403 150900 940695275 28300 28250 28300 28250 294
277 20250403 150800 932387125 28250 28250 28300 28250 114
278 20250403 150700 929165425 28250 28250 28300 28250 13
279 20250403 150600 928797975 28250 28250 28300 28250 39
280 20250403 150500 927695225 28300 28300 28300 28250 20
281 20250403 150400 927129275 28250 28300 28300 28250 20
282 20250403 150300 926563825 28300 28300 28300 28250 134
283 20250403 150200 922772125 28300 28250 28300 28250 6
284 20250403 150100 922602425 28250 28300 28300 28250 29
285 20250403 150000 921782825 28300 28300 28300 28250 48
286 20250403 145900 920424725 28250 28300 28300 28250 27
287 20250403 145800 919660975 28350 28350 28350 28250 30
288 20250403 145700 918811225 28300 28300 28350 28300 26
289 20250403 145600 918074525 28250 28300 28350 28250 17
290 20250403 145500 917593125 28300 28300 28300 28250 91
291 20250403 145400 915018275 28350 28300 28350 28300 21
292 20250403 145300 914423175 28350 28350 28350 28250 30
293 20250403 145200 913573225 28300 28350 28350 28300 29
294 20250403 145100 912752025 28300 28300 28300 28250 52
295 20250403 145000 911280675 28250 28350 28350 28250 36
296 20250403 144900 910261325 28350 28300 28350 28300 12
297 20250403 144800 909921325 28350 28350 28350 28300 52
298 20250403 144700 908447625 28300 28300 28350 28300 18
299 20250403 144600 907937825 28300 28350 28350 28300 93
300 20250403 144500 905304425 28325 28300 28350 28300 27
301 20250403 144400 904539300 28300 28350 28350 28300 18
302 20250403 144300 904029300 28350 28350 28350 28325 30
303 20250403 144200 903178950 28300 28250 28350 28250 28
304 20250403 144100 902385900 28300 28350 28350 28300 78
305 20250403 144000 900177700 28350 28350 28350 28300 22
306 20250403 143900 899554275 28350 28350 28350 28300 25
307 20250403 143800 898845675 28350 28350 28350 28300 44
308 20250403 143700 897598825 28300 28300 28350 28300 88
309 20250403 143600 895107600 28350 28350 28350 28300 18
310 20250403 143500 894597550 28350 28325 28350 28300 20
311 20250403 143400 894030900 28400 28350 28400 28300 31
312 20250403 143300 893151750 28300 28250 28350 28250 82
313 20250403 143200 890833600 28300 28300 28300 28250 25
314 20250403 143100 890126475 28300 28350 28350 28300 16
315 20250403 143000 889673325 28300 28300 28400 28300 22
316 20250403 142900 889050175 28300 28300 28300 28200 30
317 20250403 142800 888202375 28250 28300 28300 28250 70
318 20250403 142700 886224025 28250 28250 28300 28250 32
319 20250403 142600 885318975 28300 28300 28300 28250 22
320 20250403 142500 884696675 28275 28300 28300 28200 145
321 20250403 142400 880605850 28350 28350 28350 28200 85
322 20250403 142300 878202375 28350 28275 28350 28275 22
323 20250403 142200 877579300 28250 28300 28300 28250 13
324 20250403 142100 877211600 28300 28200 28300 28200 32
325 20250403 142000 876306500 28250 28300 28300 28200 268
326 20250403 141900 868744100 28300 28350 28350 28300 27
327 20250403 141800 867979500 28300 28300 28300 28250 18
328 20250403 141700 867470200 28250 28300 28300 28250 25
329 20250403 141600 866763075 28250 28250 28300 28250 36
330 20250403 141500 865744725 28200 28300 28300 28200 265
331 20250403 141400 858259225 28400 28400 28400 28350 27
332 20250403 141300 857492725 28350 28350 28400 28300 27
333 20250403 141200 856727175 28300 28350 28400 28300 32
334 20250403 141100 855819275 28350 28400 28400 28250 80
335 20250403 141000 853554100 28400 28400 28400 28200 207
336 20250403 140900 847696550 28400 28400 28400 28350 26
337 20250403 140800 846958525 28400 28250 28400 28250 19
338 20250403 140700 846419625 28300 28350 28400 28300 23
339 20250403 140600 845767275 28300 28325 28400 28300 77
340 20250403 140500 843586525 28400 28400 28400 28250 295
341 20250403 140400 835234075 28350 28400 28400 28350 34
342 20250403 140300 834268975 28400 28350 28400 28350 33
343 20250403 140200 833332150 28350 28350 28400 28300 73
344 20250403 140100 831265300 28400 28400 28400 28300 23
345 20250403 140000 830612800 28400 28400 28400 28300 408
346 20250403 135900 819048325 28350 28350 28400 28350 35
347 20250403 135800 818054925 28400 28375 28400 28350 91
348 20250403 135700 815473675 28375 28400 28400 28375 14
349 20250403 135600 815076100 28350 28350 28400 28350 26
350 20250403 135500 814338250 28400 28400 28400 28300 243
351 20250403 135400 807457550 28350 28400 28400 28350 14
352 20250403 135300 807060200 28300 28350 28400 28300 84
353 20250403 135200 804678150 28400 28400 28400 28400 23
354 20250403 135100 804024950 28350 28400 28400 28350 35
355 20250403 135000 803031375 28400 28350 28400 28350 281
356 20250403 134900 795063275 28400 28400 28400 28350 76
357 20250403 134800 792907650 28375 28400 28400 28350 29
358 20250403 134700 792084525 28350 28350 28400 28350 31
359 20250403 134600 791205175 28350 28400 28400 28350 33
360 20250403 134500 790268425 28400 28300 28400 28250 632
361 20250403 134400 772366850 28300 28350 28350 28300 66
362 20250403 134300 770498650 28300 28350 28350 28300 53
363 20250403 134200 768996425 28325 28250 28350 28250 34
364 20250403 134100 768034050 28300 28300 28300 28250 22
365 20250403 134000 767411550 28300 28300 28300 28200 285
366 20250403 133900 759361625 28300 28300 28300 28250 22
367 20250403 133800 758739325 28300 28300 28300 28250 32
368 20250403 133700 757834025 28300 28275 28325 28250 24
369 20250403 133600 757154975 28300 28300 28300 28200 72
370 20250403 133500 755117875 28300 28250 28300 28200 571
371 20250403 133400 738980975 28200 28225 28225 28200 118
372 20250403 133300 735653200 28250 28100 28250 28100 255
373 20250403 133200 728457250 28100 28100 28100 28100 8
374 20250403 133100 728232450 28100 28150 28175 28100 76
375 20250403 133000 726095925 28100 28100 28150 28000 231
376 20250403 132900 719613225 28150 28125 28150 28100 25
377 20250403 132800 718909750 28150 28050 28150 28050 19
378 20250403 132700 718375575 28100 28050 28100 28050 123
379 20250403 132600 714922575 28150 28075 28150 28050 104
380 20250403 132500 711999900 28075 28050 28075 28000 201
381 20250403 132400 706371050 28050 28050 28050 28050 5
382 20250403 132300 706230800 28050 28075 28100 28000 71
383 20250403 132200 704238800 28050 28050 28100 28050 12
384 20250403 132100 703902000 28100 28100 28100 28100 29
385 20250403 132000 703087100 28050 28150 28150 28000 268
386 20250403 131900 695565925 28100 28150 28150 28100 18
387 20250403 131800 695059725 28150 28150 28150 28150 13
388 20250403 131700 694693775 28150 28150 28175 28150 74
389 20250403 131600 692610475 28100 28100 28150 28050 41
390 20250403 131500 691457475 28100 28100 28100 28050 219
391 20250403 131400 685306475 28100 28150 28150 28100 25
392 20250403 131300 684603225 28200 28150 28200 28100 15
393 20250403 131200 684180725 28100 28150 28150 28100 34
394 20250403 131100 683223775 28150 28050 28150 28050 79
395 20250403 131000 681003000 28050 28150 28200 28000 201
396 20250403 130900 675363200 28100 28150 28200 28100 68
397 20250403 130800 673451900 28200 28150 28200 28100 33
398 20250403 130700 672522650 28100 28150 28150 28100 222
399 20250403 130600 666273800 28100 28150 28200 28100 84
400 20250403 130500 663909300 28100 28050 28125 28000 350
401 20250403 130400 654095775 28050 28150 28150 28050 13
402 20250403 130300 653730225 28150 28100 28150 28100 23
403 20250403 130200 653083275 28125 28050 28125 28050 19
404 20250403 130100 652549425 28100 28050 28100 28050 95
405 20250403 130000 649880175 28050 28150 28200 28050 214
406 20250403 125900 643875425 28100 28100 28100 28050 43
407 20250403 125800 642667625 28050 28050 28050 28050 13
408 20250403 125700 642302975 28075 28050 28075 28050 9
409 20250403 125600 642050325 28050 27950 28050 27950 78
410 20250403 125500 639866225 27950 28000 28050 27950 401
411 20250403 125400 628636775 28000 28150 28150 28000 43
412 20250403 125300 627430100 28050 28050 28050 27950 155
413 20250403 125200 623082900 28050 27950 28050 27900 100
414 20250403 125100 620287750 27900 27950 28025 27900 32
415 20250403 125000 619392725 27950 27950 28050 27900 237
416 20250403 124900 612778525 28000 28000 28025 27950 26
417 20250403 124800 612050675 27950 27950 27950 27950 8
418 20250403 124700 611827075 27950 28000 28000 27950 75
419 20250403 124600 609729875 27950 27975 28000 27950 29
420 20250403 124500 608918350 27950 28000 28000 27900 235
421 20250403 124400 602359650 27950 28000 28000 27950 10
422 20250403 124300 602079750 28000 28050 28050 27950 224
423 20250403 124200 595817550 28050 27950 28050 27950 512
424 20250403 124100 581506350 27950 28050 28050 27950 16
425 20250403 124000 581058450 28000 28050 28050 28000 344
426 20250403 123900 571425975 28050 28050 28050 28000 76
427 20250403 123800 569296975 28000 28050 28050 28000 14
428 20250403 123700 568904825 28050 28025 28050 28000 21
429 20250403 123600 568316125 28000 28050 28050 28000 21
430 20250403 123500 567727175 28000 28050 28050 28000 720
431 20250403 123400 547557225 28100 28100 28150 28050 21
432 20250403 123300 546967025 28050 28100 28100 28050 25
433 20250403 123200 546264825 28050 28125 28125 28050 10
434 20250403 123100 545983800 28200 28100 28200 28050 22
435 20250403 123000 545365000 28050 28050 28100 28050 267
436 20250403 122900 537875050 28050 28100 28100 28050 21
437 20250403 122800 537285125 28075 28050 28100 28050 8
438 20250403 122700 537060475 28050 28050 28100 28050 20
439 20250403 122600 536499075 28100 28100 28100 28050 19
440 20250403 122500 535965475 28150 28050 28150 28050 215
441 20250403 122400 529932075 28050 28100 28100 28050 30
442 20250403 122300 529089525 28075 28075 28075 28075 4
443 20250403 122200 528977225 28050 28050 28050 28050 9
444 20250403 122100 528724775 28050 28050 28100 28050 46
445 20250403 122000 527432625 28100 28150 28150 28050 238
446 20250403 121900 520755150 28150 28050 28150 28050 14
447 20250403 121800 520361800 28100 28050 28100 28050 17
448 20250403 121700 519884450 28100 28125 28125 28050 68
449 20250403 121600 517973700 28150 28100 28150 28100 27
450 20250403 121500 517214150 28050 28100 28100 28050 213
451 20250403 121400 511239000 28100 28050 28150 28050 18
452 20250403 121300 510733050 28100 28100 28100 28100 50
453 20250403 121200 509328050 28100 28150 28150 28050 81
454 20250403 121100 507054650 28100 28000 28100 28000 66
455 20250403 121000 505203250 28100 28100 28100 28000 281
456 20250403 120900 497323950 28100 28100 28100 28050 121
457 20250403 120800 493924550 28050 28100 28100 28050 48
458 20250403 120700 492577750 28050 28100 28100 28050 50
459 20250403 120600 491174200 28100 28075 28100 28050 18
460 20250403 120500 490668775 28000 28050 28050 28000 206
461 20250403 120400 484896975 28050 28050 28150 28050 80
462 20250403 120300 482651825 28100 28075 28100 28050 17
463 20250403 120200 482174400 28100 28050 28100 28050 9
464 20250403 120100 481921675 28100 28100 28100 28050 25
465 20250403 120000 481219575 28050 28100 28100 28050 198
466 20250403 115900 475665175 28075 28100 28150 28075 41
467 20250403 115800 474512750 28100 28100 28150 28050 119
468 20250403 115700 471167950 28100 28100 28100 28100 1
469 20250403 115600 471139850 28100 28050 28100 28050 54
470 20250403 115500 469623050 28100 28150 28150 28050 229
471 20250403 115400 463194750 28100 28150 28175 28100 19
472 20250403 115300 462659975 28100 28100 28150 28100 14
473 20250403 115200 462266425 28100 28175 28175 28100 31
474 20250403 115100 461393900 28150 28150 28150 28125 27
475 20250403 115000 460634025 28100 28200 28200 28100 297
476 20250403 114900 452286925 28100 28150 28200 28100 88
477 20250403 114800 449809700 28100 28100 28100 28100 13
478 20250403 114700 449444400 28100 28050 28150 28050 125
479 20250403 114600 445931950 28100 28125 28150 28050 65
480 20250403 114500 444104575 28125 28100 28125 28100 203
481 20250403 114400 438400225 28100 28100 28150 28100 21
482 20250403 114300 437809525 28150 28125 28150 28100 19
483 20250403 114200 437274975 28100 28100 28100 28100 1
484 20250403 114100 437246875 28150 28150 28200 28050 43
485 20250403 114000 436036775 28100 28125 28150 28050 203
486 20250403 113900 430339100 28150 28100 28150 28100 36
487 20250403 113800 429327000 28050 28050 28050 28050 11
488 20250403 113700 429018450 28150 28100 28150 28100 41
489 20250403 113600 427864575 28075 28100 28150 28075 20
490 20250403 113500 427302350 28100 28100 28100 28050 219
491 20250403 113400 421158550 28150 28125 28175 28125 25
492 20250403 113300 420454825 28100 28100 28100 28100 65
493 20250403 113200 418628325 28150 28100 28150 28100 10
494 20250403 113100 418347125 28150 28100 28200 28100 36
495 20250403 113000 417333275 28050 28150 28200 28050 230
496 20250403 112900 410871675 28150 28150 28150 28100 34
497 20250403 112800 409914625 28150 28175 28175 28100 23
498 20250403 112700 409267350 28150 28100 28150 28100 9
499 20250403 112600 409014400 28200 28150 28200 28100 20
500 20250403 112500 408451100 28100 28100 28175 28100 189
501 20250403 112400 403139500 28150 28100 28150 28100 95
502 20250403 112300 400468400 28100 28150 28150 28100 17
503 20250403 112200 399990075 28125 28100 28125 28100 12
504 20250403 112100 399652825 28150 28100 28150 28100 12
505 20250403 112000 399315275 28100 28125 28200 28050 298
506 20250403 111900 390940100 28100 28100 28150 28100 19
507 20250403 111800 390405850 28150 28125 28150 28100 9
508 20250403 111700 390152775 28125 28150 28150 28125 12
509 20250403 111600 389815100 28125 28150 28150 28100 30
510 20250403 111500 388970950 28050 28150 28150 28050 212
511 20250403 111400 383014750 28250 28125 28250 28125 34
512 20250403 111300 382057125 28100 28100 28150 28100 13
513 20250403 111200 381691625 28100 28150 28150 28100 39
514 20250403 111100 380594375 28150 28175 28200 28150 25
515 20250403 111000 379890275 28100 28100 28250 28100 231
516 20250403 110900 373393375 28200 28100 28200 28100 20
517 20250403 110800 372830375 28150 28175 28175 28150 15
518 20250403 110700 372407950 28150 28100 28150 28100 75
519 20250403 110600 370300000 28150 28150 28150 28150 11
520 20250403 110500 369990350 28150 28100 28200 28100 210
521 20250403 110400 364088400 28100 28100 28150 28100 13
522 20250403 110300 363722950 28100 28150 28200 28100 33
523 20250403 110200 362793600 28100 28175 28175 28100 65
524 20250403 110100 360964125 28100 28050 28100 28050 69
525 20250403 110000 359025875 28050 28125 28250 28050 222
526 20250403 105900 352790725 28125 28100 28125 28050 27
527 20250403 105800 352032150 28050 28100 28100 28050 60
528 20250403 105700 350346250 28100 28125 28125 28100 14
529 20250403 105600 349952675 28100 28050 28100 28050 18
530 20250403 105500 349447225 28100 28100 28100 28050 171
531 20250403 105400 344650375 28150 28100 28150 28100 76
532 20250403 105300 342514150 28100 28100 28150 28100 17
533 20250403 105200 342036150 28150 28100 28150 28100 33
534 20250403 105100 341107600 28100 28125 28125 28100 10
535 20250403 105000 340826400 28100 28150 28150 28000 253
536 20250403 104900 333727100 28100 28175 28175 28100 30
537 20250403 104800 332883075 28150 28200 28200 28150 20
538 20250403 104700 332319725 28150 28150 28150 28150 7
539 20250403 104600 332122675 28150 28175 28200 28150 18
540 20250403 104500 331615375 28150 28100 28150 28050 241
541 20250403 104400 324851225 28050 28125 28125 28050 13
542 20250403 104300 324486125 28125 28125 28125 28125 5
543 20250403 104200 324345500 28150 28100 28150 28100 51
544 20250403 104100 322911150 28100 28050 28100 28000 11
545 20250403 104000 322602800 28100 28100 28150 28000 264
546 20250403 103900 315193750 28100 28100 28100 28100 13
547 20250403 103800 314828450 28100 28100 28100 28050 14
548 20250403 103700 314435200 28075 28075 28075 28075 1
549 20250403 103600 314407125 28100 28100 28200 28000 1272
550 20250403 103500 278671125 28150 28175 28175 28100 204
551 20250403 103400 272930200 28175 28200 28200 28175 6
552 20250403 103300 272761050 28150 28200 28200 28150 25
553 20250403 103200 272056350 28150 28150 28150 28150 7
554 20250403 103100 271859300 28150 28200 28200 28150 90
555 20250403 103000 269324250 28150 28150 28250 28150 181
556 20250403 102900 264228550 28150 28200 28250 28150 58
557 20250403 102800 262593050 28150 28150 28200 28150 15
558 20250403 102700 262170450 28200 28150 28250 28150 64
559 20250403 102600 260365600 28150 28150 28150 28150 5
560 20250403 102500 260224850 28150 28200 28200 28150 507
561 20250403 102400 245943900 28250 28250 28250 28200 31
562 20250403 102300 245068200 28200 28200 28200 28200 11
563 20250403 102200 244758000 28200 28250 28300 28150 37
564 20250403 102100 243712450 28150 28250 28250 28150 1002
565 20250403 102000 215406150 28200 28150 28250 28150 221
566 20250403 101900 209183400 28200 28150 28250 28150 226
567 20250403 101800 202810400 28150 28200 28200 28150 27
568 20250403 101700 202049250 28150 28150 28150 28150 10
569 20250403 101600 201767750 28200 28250 28250 28200 106
570 20250403 101500 198778100 28200 28200 28200 28150 175
571 20250403 101400 193848900 28200 28200 28200 28150 249
572 20250403 101300 186827450 28200 28200 28200 28200 4
573 20250403 101200 186714650 28150 28200 28250 28150 187
574 20250403 101100 181433050 28150 28150 28150 28150 0
575 20250403 101000 181433050 28150 28200 28200 28150 174
576 20250403 100900 176529750 28150 28200 28200 28150 84
577 20250403 100800 174164100 28200 28200 28200 28200 1
578 20250403 100700 174135900 28200 28250 28250 28200 17
579 20250403 100600 173655900 28250 28250 28250 28250 40
580 20250403 100500 172525900 28150 28250 28250 28150 182
581 20250403 100400 167394000 28250 28250 28250 28250 0
582 20250403 100300 167394000 28250 28300 28300 28250 29
583 20250403 100200 166574300 28250 28400 28400 28200 196
584 20250403 100100 161041100 28300 28250 28300 28250 145
585 20250403 100000 156937750 28250 28300 28300 28200 180
586 20250403 095900 151858800 28300 28300 28300 28300 4
587 20250403 095800 151745600 28300 28300 28300 28300 10
588 20250403 095700 151462600 28300 28300 28300 28300 1
589 20250403 095600 151434300 28300 28400 28400 28300 104
590 20250403 095500 148481000 28250 28250 28250 28200 173
591 20250403 095400 143595000 28300 28300 28300 28300 10
592 20250403 095300 143312000 28400 28400 28400 28400 1
593 20250403 095200 143283600 28250 28300 28300 28250 104
594 20250403 095100 140345400 28250 28250 28250 28250 0
595 20250403 095000 140345400 28250 28300 28300 28200 281
596 20250403 094900 132410450 28300 28300 28300 28300 0
597 20250403 094800 132410450 28300 28450 28450 28300 166
598 20250403 094700 127705450 28350 28350 28350 28350 9
599 20250403 094600 127450300 28400 28400 28400 28400 0
600 20250403 094500 127450300 28400 28300 28400 28200 173
601 20250403 094400 122561800 28250 28300 28400 28250 133
602 20250403 094300 118795950 28400 28400 28400 28400 5
603 20250403 094200 118653950 28400 28350 28400 28350 4
604 20250403 094100 118540500 28300 28350 28350 28300 7
605 20250403 094000 118342100 28250 28300 28300 28200 154
606 20250403 093900 113995500 28300 28300 28300 28300 112
607 20250403 093800 110825900 28300 28300 28300 28300 9
608 20250403 093700 110571200 28300 28300 28300 28300 9
609 20250403 093600 110316500 28250 28250 28250 28250 0
610 20250403 093500 110316500 28250 28350 28350 28250 368
611 20250403 093400 99911000 28500 28500 28500 28500 7
612 20250403 093300 99711500 28400 28500 28500 28400 8
613 20250403 093200 99484000 28350 28350 28350 28350 7
614 20250403 093100 99285550 28350 28350 28350 28350 0
615 20250403 093000 99285550 28350 28400 28400 28250 264
616 20250403 092900 91824150 28400 28400 28400 28400 0
617 20250403 092800 91824150 28400 28400 28400 28400 14
618 20250403 092700 91426550 28300 28300 28300 28300 2
619 20250403 092600 91369950 28350 28350 28350 28350 4
620 20250403 092500 91256550 28350 28300 28350 28250 160
621 20250403 092400 86728700 28300 28450 28450 28300 363
622 20250403 092300 76439400 28550 28550 28550 28550 3
623 20250403 092200 76353750 28550 28500 28550 28500 4
624 20250403 092100 76239700 28500 28400 28500 28400 72
625 20250403 092000 74192800 28350 28500 28500 28350 273
626 20250403 091900 66441800 28500 28500 28500 28500 3
627 20250403 091800 66356300 28600 28600 28600 28600 0
628 20250403 091700 66356300 28600 28600 28600 28600 4
629 20250403 091600 66241900 28600 28600 28600 28600 10
630 20250403 091500 65955900 28400 28500 28500 28400 567
631 20250403 091400 49822400 28500 28600 28600 28500 35
632 20250403 091300 48822500 28500 28500 28500 28500 0
633 20250403 091200 48822500 28500 28500 28500 28500 4
634 20250403 091100 48708500 28500 28500 28500 28500 10
635 20250403 091000 48423500 28550 28550 28550 28550 107
636 20250403 090900 45368650 28550 28550 28550 28550 0
637 20250403 090800 45368650 28550 28550 28550 28550 0
638 20250403 090700 45368650 28550 28550 28550 28550 0
639 20250403 090600 45368650 28550 28550 28550 28550 46
640 20250403 090500 44055350 28450 28450 28450 28450 95
641 20250403 090400 41352600 28500 28500 28500 28500 75
642 20250403 090300 39215100 28450 28550 28550 28450 497
643 20250403 090200 25053350 28550 28550 28600 28550 744
644 20250403 090100 3792150 28550 28550 28550 28550 0
645 20250403 090000 3792150 28550 28550 28550 28500 133