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

654
101930/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,195200,481488625,35250,35250,35250,35250,540
20250403,195100,481488625,35250,35250,35250,35250,0
20250403,195000,481488625,35250,35250,35250,35250,0
20250403,194900,481488625,35250,35250,35250,35250,0
20250403,194800,481488625,35250,35250,35250,35250,0
20250403,194700,481488625,35250,35250,35250,35250,0
20250403,194600,481488625,35250,35250,35250,35250,0
20250403,194500,481488625,35250,35250,35250,35250,0
20250403,194400,481488625,35250,35250,35250,35250,0
20250403,194300,481488625,35250,35250,35250,35250,0
20250403,194200,481488625,35250,35250,35250,35250,0
20250403,194100,481488625,35250,35250,35250,35250,0
20250403,194000,481488625,35250,35250,35250,35250,0
20250403,193900,481488625,35250,35250,35250,35250,0
20250403,193800,481488625,35250,35250,35250,35250,0
20250403,193700,481488625,35250,35250,35250,35250,0
20250403,193600,481488625,35250,35250,35250,35250,0
20250403,193500,481488625,35250,35250,35250,35250,0
20250403,193400,481488625,35250,35250,35250,35250,0
20250403,193300,481488625,35250,35250,35250,35250,0
20250403,193200,481488625,35250,35250,35250,35250,0
20250403,193100,481488625,35250,35250,35250,35250,0
20250403,193000,481488625,35250,35250,35250,35250,0
20250403,192900,481488625,35250,35250,35250,35250,0
20250403,192800,481488625,35250,35250,35250,35250,0
20250403,192700,481488625,35250,35250,35250,35250,0
20250403,192600,481488625,35250,35250,35250,35250,0
20250403,192500,481488625,35250,35250,35250,35250,0
20250403,192400,481488625,35250,35250,35250,35250,0
20250403,192300,481488625,35250,35250,35250,35250,0
20250403,192200,481488625,35250,35250,35250,35250,540
20250403,192100,481488625,35250,35250,35250,35250,0
20250403,192000,481488625,35250,35250,35250,35250,0
20250403,191900,481488625,35250,35250,35250,35250,0
20250403,191800,481488625,35250,35250,35250,35250,0
20250403,191700,481488625,35250,35250,35250,35250,0
20250403,191600,481488625,35250,35250,35250,35250,0
20250403,191500,481488625,35250,35250,35250,35250,0
20250403,191400,481488625,35250,35250,35250,35250,0
20250403,191300,481488625,35250,35250,35250,35250,0
20250403,191200,481488625,35250,35250,35250,35250,0
20250403,191100,481488625,35250,35250,35250,35250,0
20250403,191000,481488625,35250,35250,35250,35250,0
20250403,190900,481488625,35250,35250,35250,35250,0
20250403,190800,481488625,35250,35250,35250,35250,0
20250403,190700,481488625,35250,35250,35250,35250,0
20250403,190600,481488625,35250,35250,35250,35250,0
20250403,190500,481488625,35250,35250,35250,35250,0
20250403,190400,481488625,35250,35250,35250,35250,0
20250403,190300,481488625,35250,35250,35250,35250,0
20250403,190200,481488625,35250,35250,35250,35250,0
20250403,190100,481488625,35250,35250,35250,35250,0
20250403,190000,481488625,35250,35250,35250,35250,0
20250403,185900,481488625,35250,35250,35250,35250,0
20250403,185800,481488625,35250,35250,35250,35250,0
20250403,185700,481488625,35250,35250,35250,35250,0
20250403,185600,481488625,35250,35250,35250,35250,0
20250403,185500,481488625,35250,35250,35250,35250,0
20250403,185400,481488625,35250,35250,35250,35250,0
20250403,185300,481488625,35250,35250,35250,35250,0
20250403,185200,481488625,35250,35250,35250,35250,540
20250403,185100,481488625,35250,35250,35250,35250,0
20250403,185000,481488625,35250,35250,35250,35250,0
20250403,184900,481488625,35250,35250,35250,35250,0
20250403,184800,481488625,35250,35250,35250,35250,0
20250403,184700,481488625,35250,35250,35250,35250,0
20250403,184600,481488625,35250,35250,35250,35250,0
20250403,184500,481488625,35250,35250,35250,35250,0
20250403,184400,481488625,35250,35250,35250,35250,0
20250403,184300,481488625,35250,35250,35250,35250,0
20250403,184200,481488625,35250,35250,35250,35250,0
20250403,184100,481488625,35250,35250,35250,35250,0
20250403,184000,481488625,35250,35250,35250,35250,0
20250403,183900,481488625,35250,35250,35250,35250,0
20250403,183800,481488625,35250,35250,35250,35250,0
20250403,183700,481488625,35250,35250,35250,35250,0
20250403,183600,481488625,35250,35250,35250,35250,0
20250403,183500,481488625,35250,35250,35250,35250,0
20250403,183400,481488625,35250,35250,35250,35250,0
20250403,183300,481488625,35250,35250,35250,35250,0
20250403,183200,481488625,35250,35250,35250,35250,0
20250403,183100,481488625,35250,35250,35250,35250,0
20250403,183000,481488625,35250,35250,35250,35250,0
20250403,182900,481488625,35250,35250,35250,35250,0
20250403,182800,481488625,35250,35250,35250,35250,0
20250403,182700,481488625,35250,35250,35250,35250,0
20250403,182600,481488625,35250,35250,35250,35250,0
20250403,182500,481488625,35250,35250,35250,35250,0
20250403,182400,481488625,35250,35250,35250,35250,0
20250403,182300,481488625,35250,35250,35250,35250,0
20250403,182200,481488625,35250,35250,35250,35250,540
20250403,182100,481488625,35250,35250,35250,35250,0
20250403,182000,481488625,35250,35250,35250,35250,0
20250403,181900,481488625,35250,35250,35250,35250,0
20250403,181800,481488625,35250,35250,35250,35250,0
20250403,181700,481488625,35250,35250,35250,35250,0
20250403,181600,481488625,35250,35250,35250,35250,0
20250403,181500,481488625,35250,35250,35250,35250,0
20250403,181400,481488625,35250,35250,35250,35250,0
20250403,181300,481488625,35250,35250,35250,35250,0
20250403,181200,481488625,35250,35250,35250,35250,0
20250403,181100,481488625,35250,35250,35250,35250,0
20250403,181000,481488625,35250,35250,35250,35250,0
20250403,180900,481488625,35250,35250,35250,35250,0
20250403,180800,481488625,35250,35250,35250,35250,0
20250403,180700,481488625,35250,35250,35250,35250,0
20250403,180600,481488625,35250,35250,35250,35250,0
20250403,180500,481488625,35250,35250,35250,35250,0
20250403,180400,481488625,35250,35250,35250,35250,0
20250403,180300,481488625,35250,35250,35250,35250,0
20250403,180200,481488625,35250,35250,35250,35250,0
20250403,180100,481488625,35250,35250,35250,35250,0
20250403,180000,481488625,35250,35250,35250,35250,0
20250403,175900,481488625,35250,35250,35250,35250,0
20250403,175800,481488625,35250,35250,35250,35250,0
20250403,175700,481488625,35250,35250,35250,35250,0
20250403,175600,481488625,35250,35250,35250,35250,0
20250403,175500,481488625,35250,35250,35250,35250,0
20250403,175400,481488625,35250,35250,35250,35250,0
20250403,175300,481488625,35250,35250,35250,35250,0
20250403,175200,481488625,35250,35250,35250,35250,540
20250403,175100,481488625,35250,35250,35250,35250,0
20250403,175000,481488625,35250,35250,35250,35250,0
20250403,174900,481488625,35250,35250,35250,35250,0
20250403,174800,481488625,35250,35250,35250,35250,0
20250403,174700,481488625,35250,35250,35250,35250,0
20250403,174600,481488625,35250,35250,35250,35250,0
20250403,174500,481488625,35250,35250,35250,35250,0
20250403,174400,481488625,35250,35250,35250,35250,0
20250403,174300,481488625,35250,35250,35250,35250,0
20250403,174200,481488625,35250,35250,35250,35250,0
20250403,174100,481488625,35250,35250,35250,35250,0
20250403,174000,481488625,35250,35250,35250,35250,0
20250403,173900,481488625,35250,35250,35250,35250,0
20250403,173800,481488625,35250,35250,35250,35250,0
20250403,173700,481488625,35250,35250,35250,35250,0
20250403,173600,481488625,35250,35250,35250,35250,0
20250403,173500,481488625,35250,35250,35250,35250,0
20250403,173400,481488625,35250,35250,35250,35250,0
20250403,173300,481488625,35250,35250,35250,35250,0
20250403,173200,481488625,35250,35250,35250,35250,0
20250403,173100,481488625,35250,35250,35250,35250,0
20250403,173000,481488625,35250,35250,35250,35250,0
20250403,172900,481488625,35250,35250,35250,35250,0
20250403,172800,481488625,35250,35250,35250,35250,0
20250403,172700,481488625,35250,35250,35250,35250,0
20250403,172600,481488625,35250,35250,35250,35250,0
20250403,172500,481488625,35250,35250,35250,35250,0
20250403,172400,481488625,35250,35250,35250,35250,0
20250403,172300,481488625,35250,35250,35250,35250,0
20250403,172200,481488625,35250,35250,35250,35250,540
20250403,172100,481488625,35250,35250,35250,35250,0
20250403,172000,481488625,35250,35250,35250,35250,0
20250403,171900,481488625,35250,35250,35250,35250,0
20250403,171800,481488625,35250,35250,35250,35250,0
20250403,171700,481488625,35250,35250,35250,35250,0
20250403,171600,481488625,35250,35250,35250,35250,0
20250403,171500,481488625,35250,35250,35250,35250,0
20250403,171400,481488625,35250,35250,35250,35250,0
20250403,171300,481488625,35250,35250,35250,35250,0
20250403,171200,481488625,35250,35250,35250,35250,0
20250403,171100,481488625,35250,35250,35250,35250,0
20250403,171000,481488625,35250,35250,35250,35250,0
20250403,170900,481488625,35250,35250,35250,35250,0
20250403,170800,481488625,35250,35250,35250,35250,0
20250403,170700,481488625,35250,35250,35250,35250,0
20250403,170600,481488625,35250,35250,35250,35250,0
20250403,170500,481488625,35250,35250,35250,35250,0
20250403,170400,481488625,35250,35250,35250,35250,0
20250403,170300,481488625,35250,35250,35250,35250,0
20250403,170200,481488625,35250,35250,35250,35250,0
20250403,170100,481488625,35250,35250,35250,35250,0
20250403,170000,481488625,35250,35250,35250,35250,0
20250403,165900,481488625,35250,35250,35250,35250,0
20250403,165800,481488625,35250,35250,35250,35250,0
20250403,165700,481488625,35250,35250,35250,35250,0
20250403,165600,481488625,35250,35250,35250,35250,0
20250403,165500,481488625,35250,35250,35250,35250,0
20250403,165400,481488625,35250,35250,35250,35250,0
20250403,165300,481488625,35250,35250,35250,35250,0
20250403,165200,481488625,35250,35250,35250,35250,540
20250403,165100,481488625,35250,35250,35250,35250,0
20250403,165000,481488625,35250,35250,35250,35250,0
20250403,164900,481488625,35250,35250,35250,35250,0
20250403,164800,481488625,35250,35250,35250,35250,0
20250403,164700,481488625,35250,35250,35250,35250,0
20250403,164600,481488625,35250,35250,35250,35250,0
20250403,164500,481488625,35250,35250,35250,35250,0
20250403,164400,481488625,35250,35250,35250,35250,0
20250403,164300,481488625,35250,35250,35250,35250,0
20250403,164200,481488625,35250,35250,35250,35250,0
20250403,164100,481488625,35250,35250,35250,35250,0
20250403,164000,481488625,35250,35250,35250,35250,0
20250403,163900,481488625,35250,35250,35250,35250,0
20250403,163800,481488625,35250,35250,35250,35250,0
20250403,163700,481488625,35250,35250,35250,35250,0
20250403,163600,481488625,35250,35250,35250,35250,0
20250403,163500,481488625,35250,35250,35250,35250,0
20250403,163400,481488625,35250,35250,35250,35250,0
20250403,163300,481488625,35250,35250,35250,35250,0
20250403,163200,481488625,35250,35250,35250,35250,0
20250403,163100,481488625,35250,35250,35250,35250,0
20250403,163000,481488625,35250,35250,35250,35250,0
20250403,162900,481488625,35250,35250,35250,35250,0
20250403,162800,481488625,35250,35250,35250,35250,0
20250403,162700,481488625,35250,35250,35250,35250,0
20250403,162600,481488625,35250,35250,35250,35250,0
20250403,162500,481488625,35250,35250,35250,35250,0
20250403,162400,481488625,35250,35250,35250,35250,0
20250403,162300,481488625,35250,35250,35250,35250,0
20250403,162200,481488625,35250,35250,35250,35250,540
20250403,162100,481488625,35250,35250,35250,35250,0
20250403,162000,481488625,35250,35250,35250,35250,0
20250403,161900,481488625,35250,35250,35250,35250,0
20250403,161800,481488625,35250,35250,35250,35250,0
20250403,161700,481488625,35250,35250,35250,35250,0
20250403,161600,481488625,35250,35250,35250,35250,0
20250403,161500,481488625,35250,35250,35250,35250,0
20250403,161400,481488625,35250,35250,35250,35250,0
20250403,161300,481488625,35250,35250,35250,35250,0
20250403,161200,481488625,35250,35250,35250,35250,0
20250403,161100,481488625,35250,35250,35250,35250,0
20250403,161000,481488625,35250,35250,35250,35250,0
20250403,160900,481488625,35250,35250,35250,35250,0
20250403,160800,481488625,35250,35250,35250,35250,0
20250403,160700,481488625,35250,35250,35250,35250,0
20250403,160600,481488625,35250,35250,35250,35250,0
20250403,160500,481488625,35250,35250,35250,35250,0
20250403,160400,481488625,35250,35250,35250,35250,0
20250403,160300,481488625,35250,35250,35250,35250,0
20250403,160200,481488625,35250,35250,35250,35250,0
20250403,160100,481488625,35250,35250,35250,35250,0
20250403,160000,481488625,35250,35250,35250,35250,0
20250403,155900,481488625,35250,35250,35250,35250,0
20250403,155800,481488625,35250,35250,35250,35250,0
20250403,155700,481488625,35250,35250,35250,35250,0
20250403,155600,481488625,35250,35250,35250,35250,0
20250403,155500,481488625,35250,35250,35250,35250,0
20250403,155400,481488625,35250,35250,35250,35250,0
20250403,155300,481488625,35250,35250,35250,35250,0
20250403,155200,481488625,35250,35250,35250,35250,540
20250403,155100,481488625,35250,35250,35250,35250,0
20250403,155000,481488625,35250,35250,35250,35250,0
20250403,154900,481488625,35250,35250,35250,35250,0
20250403,154800,481488625,35250,35250,35250,35250,0
20250403,154700,481488625,35250,35250,35250,35250,0
20250403,154600,481488625,35250,35250,35250,35250,0
20250403,154500,481488625,35250,35250,35250,35250,0
20250403,154400,481488625,35250,35250,35250,35250,0
20250403,154300,481488625,35250,35250,35250,35250,0
20250403,154200,481488625,35250,35250,35250,35250,0
20250403,154100,481488625,35250,35250,35250,35250,0
20250403,154000,481488625,35250,35250,35250,35250,0
20250403,153900,481488625,35250,35250,35250,35250,0
20250403,153800,481488625,35250,35250,35250,35250,0
20250403,153700,481488625,35250,35250,35250,35250,0
20250403,153600,481488625,35250,35250,35250,35250,0
20250403,153500,481488625,35250,35250,35250,35250,0
20250403,153400,481488625,35250,35250,35250,35250,0
20250403,153300,481488625,35250,35250,35250,35250,0
20250403,153200,481488625,35250,35250,35250,35250,0
20250403,153100,481488625,35250,35250,35250,35250,0
20250403,153000,481488625,35250,35250,35250,35250,540
20250403,152900,462453625,35150,35150,35150,35150,0
20250403,152800,462453625,35150,35150,35150,35150,0
20250403,152700,462453625,35150,35150,35150,35150,0
20250403,152600,462453625,35150,35150,35150,35150,0
20250403,152500,462453625,35150,35150,35150,35150,0
20250403,152400,462453625,35150,35150,35150,35150,0
20250403,152300,462453625,35150,35150,35150,35150,0
20250403,152200,462453625,35150,35150,35150,35150,0
20250403,152100,462453625,35150,35150,35150,35150,0
20250403,152000,462453625,35150,35150,35150,35150,0
20250403,151900,462453625,35150,35150,35150,35150,67
20250403,151800,460098575,35150,35150,35150,35150,12
20250403,151700,459676775,35150,34950,35150,34950,633
20250403,151600,437449025,34950,34950,34950,34950,1
20250403,151500,437414075,35000,35000,35000,35000,2
20250403,151400,437344075,35000,35000,35000,35000,0
20250403,151300,437344075,35000,35000,35000,35000,1
20250403,151200,437309075,35000,35000,35000,35000,0
20250403,151100,437309075,35000,35000,35000,35000,1
20250403,151000,437274075,35000,35000,35000,35000,0
20250403,150900,437274075,35000,35000,35000,35000,0
20250403,150800,437274075,35000,35000,35000,35000,1
20250403,150700,437239075,34950,34950,34950,34950,10
20250403,150600,436889575,35000,35000,35000,35000,0
20250403,150500,436889575,35000,35000,35000,35000,1
20250403,150400,436854575,34950,34950,34950,34950,0
20250403,150300,436854575,34950,34950,34950,34950,0
20250403,150200,436854575,34950,34950,34950,34950,74
20250403,150100,434268275,35000,35000,35000,35000,1
20250403,150000,434233275,34950,34950,34950,34950,0
20250403,145900,434233275,34950,34950,34950,34950,0
20250403,145800,434233275,34950,34950,34950,34950,0
20250403,145700,434233275,34950,34950,34950,34950,0
20250403,145600,434233275,34950,34950,34950,34950,0
20250403,145500,434233275,34950,34950,34950,34950,30
20250403,145400,433184775,35000,35000,35000,35000,0
20250403,145300,433184775,35000,35000,35000,35000,0
20250403,145200,433184775,35000,35000,35000,35000,1
20250403,145100,433149775,35000,35000,35000,35000,1
20250403,145000,433114775,35000,35000,35000,35000,0
20250403,144900,433114775,35000,35000,35000,35000,0
20250403,144800,433114775,35000,34950,35000,34950,108
20250403,144700,429339775,35000,35000,35000,35000,1
20250403,144600,429304775,35000,35000,35000,35000,1
20250403,144500,429269775,34950,34950,34950,34950,0
20250403,144400,429269775,34950,34950,34950,34950,0
20250403,144300,429269775,34950,34950,34950,34950,0
20250403,144200,429269775,34950,34950,34950,34950,30
20250403,144100,428221275,35000,34950,35000,34950,54
20250403,144000,426333925,34950,34950,34950,34950,0
20250403,143900,426333925,34950,34950,34950,34950,0
20250403,143800,426333925,34950,34950,34950,34950,0
20250403,143700,426333925,34950,34900,34950,34900,2
20250403,143600,426264075,34950,34950,34950,34950,0
20250403,143500,426264075,34950,34950,34950,34950,0
20250403,143400,426264075,34950,34950,34950,34950,0
20250403,143300,426264075,34950,34950,34950,34950,0
20250403,143200,426264075,34950,34950,34950,34950,21
20250403,143100,425530125,34950,34950,34950,34950,0
20250403,143000,425530125,34950,34950,34950,34950,39
20250403,142900,424167075,34950,34950,34950,34950,0
20250403,142800,424167075,34950,34950,34950,34950,0
20250403,142700,424167075,34950,34950,34950,34950,0
20250403,142600,424167075,34950,34950,34950,34950,0
20250403,142500,424167075,34950,34950,34950,34950,1
20250403,142400,424132125,34900,34900,34900,34900,3
20250403,142300,424027425,34900,34900,34900,34900,80
20250403,142200,421235425,34850,34850,34850,34850,170
20250403,142100,415310925,34850,34900,34900,34850,52
20250403,142000,413498625,34850,34850,34850,34850,2
20250403,141900,413428925,34900,34900,34900,34900,84
20250403,141800,410497325,34900,34900,34900,34900,0
20250403,141700,410497325,34900,34900,34900,34900,0
20250403,141600,410497325,34900,34900,34900,34900,0
20250403,141500,410497325,34900,34900,34900,34900,4
20250403,141400,410357725,34900,34900,34900,34900,0
20250403,141300,410357725,34900,34900,34900,34900,0
20250403,141200,410357725,34900,34900,34900,34900,0
20250403,141100,410357725,34900,34900,34900,34900,60
20250403,141000,408263725,34900,34900,34900,34900,0
20250403,140900,408263725,34900,34900,34900,34900,115
20250403,140800,404250225,34950,34950,34950,34950,0
20250403,140700,404250225,34950,34950,34950,34950,53
20250403,140600,402397875,34950,34950,34950,34950,70
20250403,140500,399951375,34950,34950,34950,34950,0
20250403,140400,399951375,34950,34950,34950,34950,1
20250403,140300,399916425,34950,34950,34950,34950,0
20250403,140200,399916425,34950,34950,34950,34950,1
20250403,140100,399881475,34950,34950,34950,34950,0
20250403,140000,399881475,34950,34950,34950,34950,0
20250403,135900,399881475,34950,34950,34950,34950,0
20250403,135800,399881475,34950,34950,34950,34950,0
20250403,135700,399881475,34950,34950,34950,34950,0
20250403,135600,399881475,34950,34950,34950,34950,11
20250403,135500,399497025,34950,34950,34950,34950,40
20250403,135400,398099025,34950,34950,34950,34950,80
20250403,135300,395303025,34950,34950,34950,34950,0
20250403,135200,395303025,34950,34950,34950,34950,0
20250403,135100,395303025,34950,34950,34950,34950,0
20250403,135000,395303025,34950,34950,34950,34950,201
20250403,134900,388278075,34950,34950,34950,34950,0
20250403,134800,388278075,34950,34950,34950,34950,0
20250403,134700,388278075,34950,34950,34950,34950,0
20250403,134600,388278075,34950,34950,34950,34950,0
20250403,134500,388278075,34950,34950,34950,34950,1
20250403,134400,388243125,34950,34950,34950,34950,0
20250403,134300,388243125,34950,34950,34950,34950,0
20250403,134200,388243125,34950,34950,34950,34950,0
20250403,134100,388243125,34950,34950,34950,34950,0
20250403,134000,388243125,34950,34950,34950,34950,1
20250403,133900,388208175,34950,34950,34950,34950,0
20250403,133800,388208175,34950,34950,34950,34950,0
20250403,133700,388208175,34950,34950,34950,34950,0
20250403,133600,388208175,34950,34950,34950,34950,0
20250403,133500,388208175,34950,35000,35000,34950,51
20250403,133400,386425675,34950,34950,34950,34950,1
20250403,133300,386390725,35000,35000,35000,35000,0
20250403,133200,386390725,35000,35000,35000,35000,1
20250403,133100,386355725,34950,35000,35000,34950,3
20250403,133000,386250825,35000,35000,35000,35000,2
20250403,132900,386180825,34950,34950,34950,34950,0
20250403,132800,386180825,34950,34950,34950,34950,0
20250403,132700,386180825,34950,34950,34950,34950,0
20250403,132600,386180825,34950,34950,34950,34950,3
20250403,132500,386075975,35000,35000,35000,35000,0
20250403,132400,386075975,35000,34950,35000,34950,27
20250403,132300,385131725,34950,34950,34950,34950,2
20250403,132200,385061825,34950,34950,34950,34950,5
20250403,132100,384887075,34950,34950,34950,34950,101
20250403,132000,381357125,34950,34950,34950,34950,0
20250403,131900,381357125,34950,34950,34950,34950,0
20250403,131800,381357125,34950,34950,34950,34950,0
20250403,131700,381357125,34950,34950,34950,34950,0
20250403,131600,381357125,34950,34950,34950,34950,37
20250403,131500,380063975,34950,34950,34950,34950,0
20250403,131400,380063975,34950,34950,34950,34950,8
20250403,131300,379784375,34950,34950,34950,34950,0
20250403,131200,379784375,34950,34950,34950,34950,0
20250403,131100,379784375,34950,34950,34950,34950,0
20250403,131000,379784375,34950,34950,34950,34950,60
20250403,130900,377687375,34950,34925,34950,34925,5
20250403,130800,377512725,34900,34900,34900,34900,0
20250403,130700,377512725,34900,34900,34900,34900,0
20250403,130600,377512725,34900,34900,34900,34900,60
20250403,130500,375418725,34900,34900,34900,34900,0
20250403,130400,375418725,34900,34900,34900,34900,0
20250403,130300,375418725,34900,34900,34900,34900,2
20250403,130200,375348925,34900,34900,34900,34900,0
20250403,130100,375348925,34900,34900,34900,34900,0
20250403,130000,375348925,34900,34900,34900,34900,36
20250403,125900,374092525,34900,34900,34900,34900,0
20250403,125800,374092525,34900,34900,34900,34900,24
20250403,125700,373254925,34900,34900,34900,34900,66
20250403,125600,370951525,34950,34950,34950,34950,0
20250403,125500,370951525,34950,34950,34950,34950,0
20250403,125400,370951525,34950,34950,34950,34950,0
20250403,125300,370951525,34950,34950,34950,34950,0
20250403,125200,370951525,34950,35000,35000,34950,86
20250403,125100,367942825,35000,35000,35000,35000,0
20250403,125000,367942825,35000,35000,35000,35000,0
20250403,124900,367942825,35000,35000,35000,35000,0
20250403,124800,367942825,35000,35000,35000,35000,0
20250403,124700,367942825,35000,35000,35000,35000,0
20250403,124600,367942825,35000,35000,35000,35000,0
20250403,124500,367942825,35000,35000,35000,35000,60
20250403,124400,365842825,35000,35000,35000,35000,0
20250403,124300,365842825,35000,35000,35000,35000,0
20250403,124200,365842825,35000,35000,35000,35000,0
20250403,124100,365842825,35000,35000,35000,35000,0
20250403,124000,365842825,35000,35000,35000,35000,34
20250403,123900,364652825,35000,35000,35000,35000,26
20250403,123800,363742825,35000,35000,35000,35000,0
20250403,123700,363742825,35000,35000,35000,35000,0
20250403,123600,363742825,35000,35000,35000,35000,0
20250403,123500,363742825,35000,35000,35000,35000,18
20250403,123400,363112825,35000,35000,35000,35000,0
20250403,123300,363112825,35000,35000,35000,35000,42
20250403,123200,361642825,35000,35000,35000,35000,0
20250403,123100,361642825,35000,35000,35000,35000,2
20250403,123000,361572825,35000,34950,35000,34950,242
20250403,122900,353114875,35000,35000,35000,35000,0
20250403,122800,353114875,35000,35000,35000,35000,0
20250403,122700,353114875,35000,35150,35150,35000,120
20250403,122600,348905875,35150,35150,35150,35150,0
20250403,122500,348905875,35150,35150,35150,35150,0
20250403,122400,348905875,35150,35150,35150,35150,0
20250403,122300,348905875,35150,35150,35150,35150,0
20250403,122200,348905875,35150,35150,35150,35150,1
20250403,122100,348870725,35050,35200,35200,35000,8
20250403,122000,348590475,35200,35000,35200,35000,27
20250403,121900,347644575,34950,34975,34975,34950,20
20250403,121800,346945450,35000,35000,35000,35000,1
20250403,121700,346910450,34950,35000,35000,34950,101
20250403,121600,343376150,35050,35050,35050,35050,5
20250403,121500,343200900,35050,35050,35050,35050,26
20250403,121400,342289600,35000,35050,35050,35000,8
20250403,121300,342009400,35050,35050,35050,35050,0
20250403,121200,342009400,35050,35100,35100,35050,108
20250403,121100,338222100,35150,35150,35150,35150,0
20250403,121000,338222100,35150,35150,35150,35150,0
20250403,120900,338222100,35150,35150,35150,35150,60
20250403,120800,336113100,35150,35150,35150,35150,0
20250403,120700,336113100,35150,35150,35150,35150,0
20250403,120600,336113100,35150,35150,35150,35150,0
20250403,120500,336113100,35150,35150,35150,35150,0
20250403,120400,336113100,35150,35150,35150,35150,31
20250403,120300,335023450,35100,35100,35100,35100,136
20250403,120200,330249850,35100,35100,35100,35100,1
20250403,120100,330214750,35100,35100,35100,35100,0
20250403,120000,330214750,35100,35100,35100,35100,200
20250403,115900,323194750,35150,35150,35150,35150,0
20250403,115800,323194750,35150,35150,35150,35150,0
20250403,115700,323194750,35150,35150,35150,35150,0
20250403,115600,323194750,35150,35150,35150,35150,144
20250403,115500,318133150,35200,35200,35200,35200,14
20250403,115400,317640350,35300,35300,35300,35300,0
20250403,115300,317640350,35300,35300,35300,35300,0
20250403,115200,317640350,35300,35300,35300,35300,0
20250403,115100,317640350,35300,35300,35300,35300,0
20250403,115000,317640350,35300,35300,35300,35300,60
20250403,114900,315522350,35300,35300,35300,35300,1
20250403,114800,315487050,35300,35300,35300,35300,1
20250403,114700,315451750,35250,35250,35250,35250,0
20250403,114600,315451750,35250,35250,35250,35250,0
20250403,114500,315451750,35250,35250,35250,35200,3
20250403,114400,315346050,35300,35300,35300,35300,89
20250403,114300,312204350,35300,35300,35300,35300,1
20250403,114200,312169050,35300,35300,35300,35300,40
20250403,114100,310757050,35300,35300,35300,35300,101
20250403,114000,307191750,35250,35250,35250,35250,4
20250403,113900,307050750,35250,35250,35250,35250,63
20250403,113800,304830000,35250,35250,35250,35250,47
20250403,113700,303173250,35250,35250,35250,35250,0
20250403,113600,303173250,35250,35250,35250,35250,20
20250403,113500,302468250,35250,35250,35250,35250,50
20250403,113400,300705750,35250,35250,35250,35250,16
20250403,113300,300141750,35250,35250,35250,35250,18
20250403,113200,299507250,35250,35250,35250,35250,61
20250403,113100,297357000,35250,35250,35250,35250,125
20250403,113000,292950750,35250,35250,35250,35250,0
20250403,112900,292950750,35250,35250,35250,35250,0
20250403,112800,292950750,35250,35250,35250,35250,94
20250403,112700,289637250,35250,35250,35250,35250,0
20250403,112600,289637250,35250,35250,35250,35250,39
20250403,112500,288262500,35200,35200,35200,35200,0
20250403,112400,288262500,35200,35200,35200,35200,0
20250403,112300,288262500,35200,35200,35200,35200,54
20250403,112200,286361700,35150,35200,35200,35150,9
20250403,112100,286045050,35150,35150,35150,35150,1
20250403,112000,286009900,35150,35150,35150,35150,1
20250403,111900,285974750,35150,35150,35150,35150,0
20250403,111800,285974750,35150,35150,35150,35150,0
20250403,111700,285974750,35150,35150,35150,35150,0
20250403,111600,285974750,35150,35175,35200,35150,19
20250403,111500,285306275,35200,35150,35200,35150,48
20250403,111400,283619025,35150,35150,35150,35150,6
20250403,111300,283408125,35150,35150,35150,35150,0
20250403,111200,283408125,35150,35150,35150,35150,9
20250403,111100,283091775,35150,35150,35150,35150,0
20250403,111000,283091775,35150,35150,35150,35150,8
20250403,110900,282810575,35150,35150,35150,35150,2
20250403,110800,282740275,35150,35150,35150,35150,10
20250403,110700,282388775,35100,35100,35100,35100,90
20250403,110600,279229775,35150,35150,35150,35150,9
20250403,110500,278913425,35150,35150,35150,35150,10
20250403,110400,278561925,35100,35200,35200,35100,82
20250403,110300,275675925,35200,35200,35200,35200,302
20250403,110200,265045525,35200,35200,35200,35200,67
20250403,110100,262687125,35150,35150,35150,35150,61
20250403,110000,260542975,35150,35150,35150,35150,1
20250403,105900,260507825,35350,35350,35350,35350,0
20250403,105800,260507825,35350,35350,35350,35350,15
20250403,105700,259977575,35350,35350,35350,35350,101
20250403,105600,256407225,35300,35100,35350,35100,631
20250403,105500,234148825,35100,35100,35100,35100,94
20250403,105400,230849425,35100,34950,35100,34950,1652
20250403,105300,173050425,34950,34950,34950,34950,5
20250403,105200,172875675,34950,34950,34950,34950,4
20250403,105100,172735875,34950,34950,34950,34950,140
20250403,105000,167842875,34950,34950,34950,34950,0
20250403,104900,167842875,34950,34950,34950,34950,60
20250403,104800,165745875,34950,34950,34950,34950,0
20250403,104700,165745875,34950,34950,34950,34950,30
20250403,104600,164697375,34900,34900,34900,34900,9
20250403,104500,164383275,34900,34900,34900,34900,0
20250403,104400,164383275,34900,34900,34900,34900,2
20250403,104300,164313475,34900,34900,34900,34900,60
20250403,104200,162219475,34900,34900,34900,34900,1
20250403,104100,162184575,34800,34800,34800,34750,44
20250403,104000,160654725,34800,34800,34800,34800,1
20250403,103900,160619925,34950,34950,34950,34950,5
20250403,103800,160445175,34950,34950,34950,34950,1
20250403,103700,160410225,34950,34850,34950,34850,87
20250403,103600,157376225,34850,34850,34850,34850,23
20250403,103500,156574675,34850,34800,34850,34800,17
20250403,103400,155982575,34850,34850,34850,34850,35
20250403,103300,154762825,34850,34800,34850,34800,11
20250403,103200,154379525,34950,34950,34950,34950,3
20250403,103100,154274675,34950,34950,34950,34950,60
20250403,103000,152177675,34950,34750,34950,34750,39
20250403,102900,150820175,34950,34850,34950,34850,10
20250403,102800,150471525,34850,34700,34950,34700,9
20250403,102700,150158425,34700,34700,34700,34700,1
20250403,102600,150123725,34700,34650,34700,34650,3
20250403,102500,150019675,34650,34800,34800,34550,193
20250403,102400,143315775,34800,34800,34800,34800,0
20250403,102300,143315775,34800,34800,34800,34800,0
20250403,102200,143315775,34800,34800,34800,34800,0
20250403,102100,143315775,34800,34800,34800,34800,1
20250403,102000,143280975,34800,34950,34950,34800,17
20250403,101900,142686975,34950,34900,34950,34900,62
20250403,101800,140522575,34950,34950,34950,34950,104
20250403,101700,136887775,34950,34950,34950,34950,0
20250403,101600,136887775,34950,34900,34950,34900,284
20250403,101500,126963675,34900,34850,34900,34850,30
20250403,101400,125916725,34750,34750,34750,34750,3
20250403,101300,125812475,34750,34750,34750,34750,2
20250403,101200,125742975,34750,34700,34750,34700,5
20250403,101100,125569425,34700,34650,34700,34650,293
20250403,101000,115416875,34650,34650,34650,34650,0
20250403,100900,115416875,34650,34600,34650,34600,5
20250403,100800,115243675,34550,34550,34550,34550,39
20250403,100700,113896225,34500,34500,34500,34500,0
20250403,100600,113896225,34500,34550,34550,34500,73
20250403,100500,111377675,34550,34550,34550,34550,0
20250403,100400,111377675,34550,34550,34550,34550,1
20250403,100300,111343125,34550,34550,34550,34550,6
20250403,100200,111135825,34550,34550,34550,34550,0
20250403,100100,111135825,34550,34550,34550,34550,3
20250403,100000,111032175,34600,34600,34600,34600,122
20250403,095900,106810975,34650,34650,34650,34650,90
20250403,095800,103692475,34650,34650,34650,34650,1
20250403,095700,103657825,34650,34650,34650,34650,4
20250403,095600,103519225,34650,34650,34650,34650,1
20250403,095500,103484575,34650,34600,34650,34600,3
20250403,095400,103380725,34600,34600,34600,34600,117
20250403,095300,99332525,34550,34550,34550,34550,1
20250403,095200,99297975,34500,34500,34500,34500,0
20250403,095100,99297975,34500,34450,34500,34450,4
20250403,095000,99160025,34450,34450,34450,34450,0
20250403,094900,99160025,34450,34450,34450,34450,22
20250403,094800,98402125,34550,34550,34550,34550,60
20250403,094700,96329125,34550,34550,34550,34550,4
20250403,094600,96190925,34550,34550,34550,34550,10
20250403,094500,95845425,34550,34550,34550,34550,41
20250403,094400,94428875,34550,34550,34550,34550,8
20250403,094300,94152475,34550,34250,34550,34250,55
20250403,094200,92264125,34250,34250,34250,34250,8
20250403,094100,91990125,34200,34200,34200,34200,4
20250403,094000,91853325,34225,34225,34225,34225,2
20250403,093900,91784875,34225,34225,34225,34225,1
20250403,093800,91750650,34200,34100,34200,34100,6
20250403,093700,91545700,34100,34100,34100,34100,6
20250403,093600,91341100,34100,34050,34100,34050,10
20250403,093500,91000300,34050,33975,34050,33975,600
20250403,093400,70606575,34000,34225,34225,34000,140
20250403,093300,65837075,34225,34225,34225,34225,100
20250403,093200,62414575,34200,34200,34200,34200,0
20250403,093100,62414575,34200,34200,34200,34200,3
20250403,093000,62311975,34200,34200,34225,34200,71
20250403,092900,59883400,34200,34200,34200,34200,19
20250403,092800,59233600,34150,34150,34200,34150,130
20250403,092700,54793550,34150,34300,34300,34000,415
20250403,092600,40626650,34400,34400,34400,34400,0
20250403,092500,40626650,34400,34400,34400,34400,1
20250403,092400,40592250,34400,34400,34400,34350,35
20250403,092300,39389300,34450,34450,34450,34450,0
20250403,092200,39389300,34450,34500,34500,34450,28
20250403,092100,38424250,34550,34550,34550,34550,11
20250403,092000,38044200,34700,34650,34700,34600,24
20250403,091900,37211700,34600,34650,34650,34600,21
20250403,091800,36484100,34550,34600,34600,34550,2
20250403,091700,36414950,34550,34550,34550,34550,0
20250403,091600,36414950,34550,34650,34650,34550,170
20250403,091500,30531200,34900,34900,34900,34900,2
20250403,091400,30461400,34700,34700,34700,34700,2
20250403,091300,30392000,34700,34800,34800,34700,5
20250403,091200,30218100,35000,35000,35000,35000,93
20250403,091100,26963100,35000,34950,35000,34950,39
20250403,091000,25598650,35000,34950,35000,34950,7
20250403,090900,25353700,35000,34850,35000,34800,492
20250403,090800,8135250,34850,34800,34850,34800,4
20250403,090700,7995950,34800,34800,34800,34800,2
20250403,090600,7926350,34800,34800,34800,34800,4
20250403,090500,7787150,34800,34800,34800,34800,2
20250403,090400,7717550,34800,34650,34800,34650,125
20250403,090300,3373150,34450,34450,34450,34450,1
20250403,090200,3338700,34450,34450,34450,34450,1
20250403,090100,3304250,34450,34450,34450,34450,0
20250403,090000,3304250,34450,34800,34800,34450,95
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 195200 481488625 35250 35250 35250 35250 540
3 20250403 195100 481488625 35250 35250 35250 35250 0
4 20250403 195000 481488625 35250 35250 35250 35250 0
5 20250403 194900 481488625 35250 35250 35250 35250 0
6 20250403 194800 481488625 35250 35250 35250 35250 0
7 20250403 194700 481488625 35250 35250 35250 35250 0
8 20250403 194600 481488625 35250 35250 35250 35250 0
9 20250403 194500 481488625 35250 35250 35250 35250 0
10 20250403 194400 481488625 35250 35250 35250 35250 0
11 20250403 194300 481488625 35250 35250 35250 35250 0
12 20250403 194200 481488625 35250 35250 35250 35250 0
13 20250403 194100 481488625 35250 35250 35250 35250 0
14 20250403 194000 481488625 35250 35250 35250 35250 0
15 20250403 193900 481488625 35250 35250 35250 35250 0
16 20250403 193800 481488625 35250 35250 35250 35250 0
17 20250403 193700 481488625 35250 35250 35250 35250 0
18 20250403 193600 481488625 35250 35250 35250 35250 0
19 20250403 193500 481488625 35250 35250 35250 35250 0
20 20250403 193400 481488625 35250 35250 35250 35250 0
21 20250403 193300 481488625 35250 35250 35250 35250 0
22 20250403 193200 481488625 35250 35250 35250 35250 0
23 20250403 193100 481488625 35250 35250 35250 35250 0
24 20250403 193000 481488625 35250 35250 35250 35250 0
25 20250403 192900 481488625 35250 35250 35250 35250 0
26 20250403 192800 481488625 35250 35250 35250 35250 0
27 20250403 192700 481488625 35250 35250 35250 35250 0
28 20250403 192600 481488625 35250 35250 35250 35250 0
29 20250403 192500 481488625 35250 35250 35250 35250 0
30 20250403 192400 481488625 35250 35250 35250 35250 0
31 20250403 192300 481488625 35250 35250 35250 35250 0
32 20250403 192200 481488625 35250 35250 35250 35250 540
33 20250403 192100 481488625 35250 35250 35250 35250 0
34 20250403 192000 481488625 35250 35250 35250 35250 0
35 20250403 191900 481488625 35250 35250 35250 35250 0
36 20250403 191800 481488625 35250 35250 35250 35250 0
37 20250403 191700 481488625 35250 35250 35250 35250 0
38 20250403 191600 481488625 35250 35250 35250 35250 0
39 20250403 191500 481488625 35250 35250 35250 35250 0
40 20250403 191400 481488625 35250 35250 35250 35250 0
41 20250403 191300 481488625 35250 35250 35250 35250 0
42 20250403 191200 481488625 35250 35250 35250 35250 0
43 20250403 191100 481488625 35250 35250 35250 35250 0
44 20250403 191000 481488625 35250 35250 35250 35250 0
45 20250403 190900 481488625 35250 35250 35250 35250 0
46 20250403 190800 481488625 35250 35250 35250 35250 0
47 20250403 190700 481488625 35250 35250 35250 35250 0
48 20250403 190600 481488625 35250 35250 35250 35250 0
49 20250403 190500 481488625 35250 35250 35250 35250 0
50 20250403 190400 481488625 35250 35250 35250 35250 0
51 20250403 190300 481488625 35250 35250 35250 35250 0
52 20250403 190200 481488625 35250 35250 35250 35250 0
53 20250403 190100 481488625 35250 35250 35250 35250 0
54 20250403 190000 481488625 35250 35250 35250 35250 0
55 20250403 185900 481488625 35250 35250 35250 35250 0
56 20250403 185800 481488625 35250 35250 35250 35250 0
57 20250403 185700 481488625 35250 35250 35250 35250 0
58 20250403 185600 481488625 35250 35250 35250 35250 0
59 20250403 185500 481488625 35250 35250 35250 35250 0
60 20250403 185400 481488625 35250 35250 35250 35250 0
61 20250403 185300 481488625 35250 35250 35250 35250 0
62 20250403 185200 481488625 35250 35250 35250 35250 540
63 20250403 185100 481488625 35250 35250 35250 35250 0
64 20250403 185000 481488625 35250 35250 35250 35250 0
65 20250403 184900 481488625 35250 35250 35250 35250 0
66 20250403 184800 481488625 35250 35250 35250 35250 0
67 20250403 184700 481488625 35250 35250 35250 35250 0
68 20250403 184600 481488625 35250 35250 35250 35250 0
69 20250403 184500 481488625 35250 35250 35250 35250 0
70 20250403 184400 481488625 35250 35250 35250 35250 0
71 20250403 184300 481488625 35250 35250 35250 35250 0
72 20250403 184200 481488625 35250 35250 35250 35250 0
73 20250403 184100 481488625 35250 35250 35250 35250 0
74 20250403 184000 481488625 35250 35250 35250 35250 0
75 20250403 183900 481488625 35250 35250 35250 35250 0
76 20250403 183800 481488625 35250 35250 35250 35250 0
77 20250403 183700 481488625 35250 35250 35250 35250 0
78 20250403 183600 481488625 35250 35250 35250 35250 0
79 20250403 183500 481488625 35250 35250 35250 35250 0
80 20250403 183400 481488625 35250 35250 35250 35250 0
81 20250403 183300 481488625 35250 35250 35250 35250 0
82 20250403 183200 481488625 35250 35250 35250 35250 0
83 20250403 183100 481488625 35250 35250 35250 35250 0
84 20250403 183000 481488625 35250 35250 35250 35250 0
85 20250403 182900 481488625 35250 35250 35250 35250 0
86 20250403 182800 481488625 35250 35250 35250 35250 0
87 20250403 182700 481488625 35250 35250 35250 35250 0
88 20250403 182600 481488625 35250 35250 35250 35250 0
89 20250403 182500 481488625 35250 35250 35250 35250 0
90 20250403 182400 481488625 35250 35250 35250 35250 0
91 20250403 182300 481488625 35250 35250 35250 35250 0
92 20250403 182200 481488625 35250 35250 35250 35250 540
93 20250403 182100 481488625 35250 35250 35250 35250 0
94 20250403 182000 481488625 35250 35250 35250 35250 0
95 20250403 181900 481488625 35250 35250 35250 35250 0
96 20250403 181800 481488625 35250 35250 35250 35250 0
97 20250403 181700 481488625 35250 35250 35250 35250 0
98 20250403 181600 481488625 35250 35250 35250 35250 0
99 20250403 181500 481488625 35250 35250 35250 35250 0
100 20250403 181400 481488625 35250 35250 35250 35250 0
101 20250403 181300 481488625 35250 35250 35250 35250 0
102 20250403 181200 481488625 35250 35250 35250 35250 0
103 20250403 181100 481488625 35250 35250 35250 35250 0
104 20250403 181000 481488625 35250 35250 35250 35250 0
105 20250403 180900 481488625 35250 35250 35250 35250 0
106 20250403 180800 481488625 35250 35250 35250 35250 0
107 20250403 180700 481488625 35250 35250 35250 35250 0
108 20250403 180600 481488625 35250 35250 35250 35250 0
109 20250403 180500 481488625 35250 35250 35250 35250 0
110 20250403 180400 481488625 35250 35250 35250 35250 0
111 20250403 180300 481488625 35250 35250 35250 35250 0
112 20250403 180200 481488625 35250 35250 35250 35250 0
113 20250403 180100 481488625 35250 35250 35250 35250 0
114 20250403 180000 481488625 35250 35250 35250 35250 0
115 20250403 175900 481488625 35250 35250 35250 35250 0
116 20250403 175800 481488625 35250 35250 35250 35250 0
117 20250403 175700 481488625 35250 35250 35250 35250 0
118 20250403 175600 481488625 35250 35250 35250 35250 0
119 20250403 175500 481488625 35250 35250 35250 35250 0
120 20250403 175400 481488625 35250 35250 35250 35250 0
121 20250403 175300 481488625 35250 35250 35250 35250 0
122 20250403 175200 481488625 35250 35250 35250 35250 540
123 20250403 175100 481488625 35250 35250 35250 35250 0
124 20250403 175000 481488625 35250 35250 35250 35250 0
125 20250403 174900 481488625 35250 35250 35250 35250 0
126 20250403 174800 481488625 35250 35250 35250 35250 0
127 20250403 174700 481488625 35250 35250 35250 35250 0
128 20250403 174600 481488625 35250 35250 35250 35250 0
129 20250403 174500 481488625 35250 35250 35250 35250 0
130 20250403 174400 481488625 35250 35250 35250 35250 0
131 20250403 174300 481488625 35250 35250 35250 35250 0
132 20250403 174200 481488625 35250 35250 35250 35250 0
133 20250403 174100 481488625 35250 35250 35250 35250 0
134 20250403 174000 481488625 35250 35250 35250 35250 0
135 20250403 173900 481488625 35250 35250 35250 35250 0
136 20250403 173800 481488625 35250 35250 35250 35250 0
137 20250403 173700 481488625 35250 35250 35250 35250 0
138 20250403 173600 481488625 35250 35250 35250 35250 0
139 20250403 173500 481488625 35250 35250 35250 35250 0
140 20250403 173400 481488625 35250 35250 35250 35250 0
141 20250403 173300 481488625 35250 35250 35250 35250 0
142 20250403 173200 481488625 35250 35250 35250 35250 0
143 20250403 173100 481488625 35250 35250 35250 35250 0
144 20250403 173000 481488625 35250 35250 35250 35250 0
145 20250403 172900 481488625 35250 35250 35250 35250 0
146 20250403 172800 481488625 35250 35250 35250 35250 0
147 20250403 172700 481488625 35250 35250 35250 35250 0
148 20250403 172600 481488625 35250 35250 35250 35250 0
149 20250403 172500 481488625 35250 35250 35250 35250 0
150 20250403 172400 481488625 35250 35250 35250 35250 0
151 20250403 172300 481488625 35250 35250 35250 35250 0
152 20250403 172200 481488625 35250 35250 35250 35250 540
153 20250403 172100 481488625 35250 35250 35250 35250 0
154 20250403 172000 481488625 35250 35250 35250 35250 0
155 20250403 171900 481488625 35250 35250 35250 35250 0
156 20250403 171800 481488625 35250 35250 35250 35250 0
157 20250403 171700 481488625 35250 35250 35250 35250 0
158 20250403 171600 481488625 35250 35250 35250 35250 0
159 20250403 171500 481488625 35250 35250 35250 35250 0
160 20250403 171400 481488625 35250 35250 35250 35250 0
161 20250403 171300 481488625 35250 35250 35250 35250 0
162 20250403 171200 481488625 35250 35250 35250 35250 0
163 20250403 171100 481488625 35250 35250 35250 35250 0
164 20250403 171000 481488625 35250 35250 35250 35250 0
165 20250403 170900 481488625 35250 35250 35250 35250 0
166 20250403 170800 481488625 35250 35250 35250 35250 0
167 20250403 170700 481488625 35250 35250 35250 35250 0
168 20250403 170600 481488625 35250 35250 35250 35250 0
169 20250403 170500 481488625 35250 35250 35250 35250 0
170 20250403 170400 481488625 35250 35250 35250 35250 0
171 20250403 170300 481488625 35250 35250 35250 35250 0
172 20250403 170200 481488625 35250 35250 35250 35250 0
173 20250403 170100 481488625 35250 35250 35250 35250 0
174 20250403 170000 481488625 35250 35250 35250 35250 0
175 20250403 165900 481488625 35250 35250 35250 35250 0
176 20250403 165800 481488625 35250 35250 35250 35250 0
177 20250403 165700 481488625 35250 35250 35250 35250 0
178 20250403 165600 481488625 35250 35250 35250 35250 0
179 20250403 165500 481488625 35250 35250 35250 35250 0
180 20250403 165400 481488625 35250 35250 35250 35250 0
181 20250403 165300 481488625 35250 35250 35250 35250 0
182 20250403 165200 481488625 35250 35250 35250 35250 540
183 20250403 165100 481488625 35250 35250 35250 35250 0
184 20250403 165000 481488625 35250 35250 35250 35250 0
185 20250403 164900 481488625 35250 35250 35250 35250 0
186 20250403 164800 481488625 35250 35250 35250 35250 0
187 20250403 164700 481488625 35250 35250 35250 35250 0
188 20250403 164600 481488625 35250 35250 35250 35250 0
189 20250403 164500 481488625 35250 35250 35250 35250 0
190 20250403 164400 481488625 35250 35250 35250 35250 0
191 20250403 164300 481488625 35250 35250 35250 35250 0
192 20250403 164200 481488625 35250 35250 35250 35250 0
193 20250403 164100 481488625 35250 35250 35250 35250 0
194 20250403 164000 481488625 35250 35250 35250 35250 0
195 20250403 163900 481488625 35250 35250 35250 35250 0
196 20250403 163800 481488625 35250 35250 35250 35250 0
197 20250403 163700 481488625 35250 35250 35250 35250 0
198 20250403 163600 481488625 35250 35250 35250 35250 0
199 20250403 163500 481488625 35250 35250 35250 35250 0
200 20250403 163400 481488625 35250 35250 35250 35250 0
201 20250403 163300 481488625 35250 35250 35250 35250 0
202 20250403 163200 481488625 35250 35250 35250 35250 0
203 20250403 163100 481488625 35250 35250 35250 35250 0
204 20250403 163000 481488625 35250 35250 35250 35250 0
205 20250403 162900 481488625 35250 35250 35250 35250 0
206 20250403 162800 481488625 35250 35250 35250 35250 0
207 20250403 162700 481488625 35250 35250 35250 35250 0
208 20250403 162600 481488625 35250 35250 35250 35250 0
209 20250403 162500 481488625 35250 35250 35250 35250 0
210 20250403 162400 481488625 35250 35250 35250 35250 0
211 20250403 162300 481488625 35250 35250 35250 35250 0
212 20250403 162200 481488625 35250 35250 35250 35250 540
213 20250403 162100 481488625 35250 35250 35250 35250 0
214 20250403 162000 481488625 35250 35250 35250 35250 0
215 20250403 161900 481488625 35250 35250 35250 35250 0
216 20250403 161800 481488625 35250 35250 35250 35250 0
217 20250403 161700 481488625 35250 35250 35250 35250 0
218 20250403 161600 481488625 35250 35250 35250 35250 0
219 20250403 161500 481488625 35250 35250 35250 35250 0
220 20250403 161400 481488625 35250 35250 35250 35250 0
221 20250403 161300 481488625 35250 35250 35250 35250 0
222 20250403 161200 481488625 35250 35250 35250 35250 0
223 20250403 161100 481488625 35250 35250 35250 35250 0
224 20250403 161000 481488625 35250 35250 35250 35250 0
225 20250403 160900 481488625 35250 35250 35250 35250 0
226 20250403 160800 481488625 35250 35250 35250 35250 0
227 20250403 160700 481488625 35250 35250 35250 35250 0
228 20250403 160600 481488625 35250 35250 35250 35250 0
229 20250403 160500 481488625 35250 35250 35250 35250 0
230 20250403 160400 481488625 35250 35250 35250 35250 0
231 20250403 160300 481488625 35250 35250 35250 35250 0
232 20250403 160200 481488625 35250 35250 35250 35250 0
233 20250403 160100 481488625 35250 35250 35250 35250 0
234 20250403 160000 481488625 35250 35250 35250 35250 0
235 20250403 155900 481488625 35250 35250 35250 35250 0
236 20250403 155800 481488625 35250 35250 35250 35250 0
237 20250403 155700 481488625 35250 35250 35250 35250 0
238 20250403 155600 481488625 35250 35250 35250 35250 0
239 20250403 155500 481488625 35250 35250 35250 35250 0
240 20250403 155400 481488625 35250 35250 35250 35250 0
241 20250403 155300 481488625 35250 35250 35250 35250 0
242 20250403 155200 481488625 35250 35250 35250 35250 540
243 20250403 155100 481488625 35250 35250 35250 35250 0
244 20250403 155000 481488625 35250 35250 35250 35250 0
245 20250403 154900 481488625 35250 35250 35250 35250 0
246 20250403 154800 481488625 35250 35250 35250 35250 0
247 20250403 154700 481488625 35250 35250 35250 35250 0
248 20250403 154600 481488625 35250 35250 35250 35250 0
249 20250403 154500 481488625 35250 35250 35250 35250 0
250 20250403 154400 481488625 35250 35250 35250 35250 0
251 20250403 154300 481488625 35250 35250 35250 35250 0
252 20250403 154200 481488625 35250 35250 35250 35250 0
253 20250403 154100 481488625 35250 35250 35250 35250 0
254 20250403 154000 481488625 35250 35250 35250 35250 0
255 20250403 153900 481488625 35250 35250 35250 35250 0
256 20250403 153800 481488625 35250 35250 35250 35250 0
257 20250403 153700 481488625 35250 35250 35250 35250 0
258 20250403 153600 481488625 35250 35250 35250 35250 0
259 20250403 153500 481488625 35250 35250 35250 35250 0
260 20250403 153400 481488625 35250 35250 35250 35250 0
261 20250403 153300 481488625 35250 35250 35250 35250 0
262 20250403 153200 481488625 35250 35250 35250 35250 0
263 20250403 153100 481488625 35250 35250 35250 35250 0
264 20250403 153000 481488625 35250 35250 35250 35250 540
265 20250403 152900 462453625 35150 35150 35150 35150 0
266 20250403 152800 462453625 35150 35150 35150 35150 0
267 20250403 152700 462453625 35150 35150 35150 35150 0
268 20250403 152600 462453625 35150 35150 35150 35150 0
269 20250403 152500 462453625 35150 35150 35150 35150 0
270 20250403 152400 462453625 35150 35150 35150 35150 0
271 20250403 152300 462453625 35150 35150 35150 35150 0
272 20250403 152200 462453625 35150 35150 35150 35150 0
273 20250403 152100 462453625 35150 35150 35150 35150 0
274 20250403 152000 462453625 35150 35150 35150 35150 0
275 20250403 151900 462453625 35150 35150 35150 35150 67
276 20250403 151800 460098575 35150 35150 35150 35150 12
277 20250403 151700 459676775 35150 34950 35150 34950 633
278 20250403 151600 437449025 34950 34950 34950 34950 1
279 20250403 151500 437414075 35000 35000 35000 35000 2
280 20250403 151400 437344075 35000 35000 35000 35000 0
281 20250403 151300 437344075 35000 35000 35000 35000 1
282 20250403 151200 437309075 35000 35000 35000 35000 0
283 20250403 151100 437309075 35000 35000 35000 35000 1
284 20250403 151000 437274075 35000 35000 35000 35000 0
285 20250403 150900 437274075 35000 35000 35000 35000 0
286 20250403 150800 437274075 35000 35000 35000 35000 1
287 20250403 150700 437239075 34950 34950 34950 34950 10
288 20250403 150600 436889575 35000 35000 35000 35000 0
289 20250403 150500 436889575 35000 35000 35000 35000 1
290 20250403 150400 436854575 34950 34950 34950 34950 0
291 20250403 150300 436854575 34950 34950 34950 34950 0
292 20250403 150200 436854575 34950 34950 34950 34950 74
293 20250403 150100 434268275 35000 35000 35000 35000 1
294 20250403 150000 434233275 34950 34950 34950 34950 0
295 20250403 145900 434233275 34950 34950 34950 34950 0
296 20250403 145800 434233275 34950 34950 34950 34950 0
297 20250403 145700 434233275 34950 34950 34950 34950 0
298 20250403 145600 434233275 34950 34950 34950 34950 0
299 20250403 145500 434233275 34950 34950 34950 34950 30
300 20250403 145400 433184775 35000 35000 35000 35000 0
301 20250403 145300 433184775 35000 35000 35000 35000 0
302 20250403 145200 433184775 35000 35000 35000 35000 1
303 20250403 145100 433149775 35000 35000 35000 35000 1
304 20250403 145000 433114775 35000 35000 35000 35000 0
305 20250403 144900 433114775 35000 35000 35000 35000 0
306 20250403 144800 433114775 35000 34950 35000 34950 108
307 20250403 144700 429339775 35000 35000 35000 35000 1
308 20250403 144600 429304775 35000 35000 35000 35000 1
309 20250403 144500 429269775 34950 34950 34950 34950 0
310 20250403 144400 429269775 34950 34950 34950 34950 0
311 20250403 144300 429269775 34950 34950 34950 34950 0
312 20250403 144200 429269775 34950 34950 34950 34950 30
313 20250403 144100 428221275 35000 34950 35000 34950 54
314 20250403 144000 426333925 34950 34950 34950 34950 0
315 20250403 143900 426333925 34950 34950 34950 34950 0
316 20250403 143800 426333925 34950 34950 34950 34950 0
317 20250403 143700 426333925 34950 34900 34950 34900 2
318 20250403 143600 426264075 34950 34950 34950 34950 0
319 20250403 143500 426264075 34950 34950 34950 34950 0
320 20250403 143400 426264075 34950 34950 34950 34950 0
321 20250403 143300 426264075 34950 34950 34950 34950 0
322 20250403 143200 426264075 34950 34950 34950 34950 21
323 20250403 143100 425530125 34950 34950 34950 34950 0
324 20250403 143000 425530125 34950 34950 34950 34950 39
325 20250403 142900 424167075 34950 34950 34950 34950 0
326 20250403 142800 424167075 34950 34950 34950 34950 0
327 20250403 142700 424167075 34950 34950 34950 34950 0
328 20250403 142600 424167075 34950 34950 34950 34950 0
329 20250403 142500 424167075 34950 34950 34950 34950 1
330 20250403 142400 424132125 34900 34900 34900 34900 3
331 20250403 142300 424027425 34900 34900 34900 34900 80
332 20250403 142200 421235425 34850 34850 34850 34850 170
333 20250403 142100 415310925 34850 34900 34900 34850 52
334 20250403 142000 413498625 34850 34850 34850 34850 2
335 20250403 141900 413428925 34900 34900 34900 34900 84
336 20250403 141800 410497325 34900 34900 34900 34900 0
337 20250403 141700 410497325 34900 34900 34900 34900 0
338 20250403 141600 410497325 34900 34900 34900 34900 0
339 20250403 141500 410497325 34900 34900 34900 34900 4
340 20250403 141400 410357725 34900 34900 34900 34900 0
341 20250403 141300 410357725 34900 34900 34900 34900 0
342 20250403 141200 410357725 34900 34900 34900 34900 0
343 20250403 141100 410357725 34900 34900 34900 34900 60
344 20250403 141000 408263725 34900 34900 34900 34900 0
345 20250403 140900 408263725 34900 34900 34900 34900 115
346 20250403 140800 404250225 34950 34950 34950 34950 0
347 20250403 140700 404250225 34950 34950 34950 34950 53
348 20250403 140600 402397875 34950 34950 34950 34950 70
349 20250403 140500 399951375 34950 34950 34950 34950 0
350 20250403 140400 399951375 34950 34950 34950 34950 1
351 20250403 140300 399916425 34950 34950 34950 34950 0
352 20250403 140200 399916425 34950 34950 34950 34950 1
353 20250403 140100 399881475 34950 34950 34950 34950 0
354 20250403 140000 399881475 34950 34950 34950 34950 0
355 20250403 135900 399881475 34950 34950 34950 34950 0
356 20250403 135800 399881475 34950 34950 34950 34950 0
357 20250403 135700 399881475 34950 34950 34950 34950 0
358 20250403 135600 399881475 34950 34950 34950 34950 11
359 20250403 135500 399497025 34950 34950 34950 34950 40
360 20250403 135400 398099025 34950 34950 34950 34950 80
361 20250403 135300 395303025 34950 34950 34950 34950 0
362 20250403 135200 395303025 34950 34950 34950 34950 0
363 20250403 135100 395303025 34950 34950 34950 34950 0
364 20250403 135000 395303025 34950 34950 34950 34950 201
365 20250403 134900 388278075 34950 34950 34950 34950 0
366 20250403 134800 388278075 34950 34950 34950 34950 0
367 20250403 134700 388278075 34950 34950 34950 34950 0
368 20250403 134600 388278075 34950 34950 34950 34950 0
369 20250403 134500 388278075 34950 34950 34950 34950 1
370 20250403 134400 388243125 34950 34950 34950 34950 0
371 20250403 134300 388243125 34950 34950 34950 34950 0
372 20250403 134200 388243125 34950 34950 34950 34950 0
373 20250403 134100 388243125 34950 34950 34950 34950 0
374 20250403 134000 388243125 34950 34950 34950 34950 1
375 20250403 133900 388208175 34950 34950 34950 34950 0
376 20250403 133800 388208175 34950 34950 34950 34950 0
377 20250403 133700 388208175 34950 34950 34950 34950 0
378 20250403 133600 388208175 34950 34950 34950 34950 0
379 20250403 133500 388208175 34950 35000 35000 34950 51
380 20250403 133400 386425675 34950 34950 34950 34950 1
381 20250403 133300 386390725 35000 35000 35000 35000 0
382 20250403 133200 386390725 35000 35000 35000 35000 1
383 20250403 133100 386355725 34950 35000 35000 34950 3
384 20250403 133000 386250825 35000 35000 35000 35000 2
385 20250403 132900 386180825 34950 34950 34950 34950 0
386 20250403 132800 386180825 34950 34950 34950 34950 0
387 20250403 132700 386180825 34950 34950 34950 34950 0
388 20250403 132600 386180825 34950 34950 34950 34950 3
389 20250403 132500 386075975 35000 35000 35000 35000 0
390 20250403 132400 386075975 35000 34950 35000 34950 27
391 20250403 132300 385131725 34950 34950 34950 34950 2
392 20250403 132200 385061825 34950 34950 34950 34950 5
393 20250403 132100 384887075 34950 34950 34950 34950 101
394 20250403 132000 381357125 34950 34950 34950 34950 0
395 20250403 131900 381357125 34950 34950 34950 34950 0
396 20250403 131800 381357125 34950 34950 34950 34950 0
397 20250403 131700 381357125 34950 34950 34950 34950 0
398 20250403 131600 381357125 34950 34950 34950 34950 37
399 20250403 131500 380063975 34950 34950 34950 34950 0
400 20250403 131400 380063975 34950 34950 34950 34950 8
401 20250403 131300 379784375 34950 34950 34950 34950 0
402 20250403 131200 379784375 34950 34950 34950 34950 0
403 20250403 131100 379784375 34950 34950 34950 34950 0
404 20250403 131000 379784375 34950 34950 34950 34950 60
405 20250403 130900 377687375 34950 34925 34950 34925 5
406 20250403 130800 377512725 34900 34900 34900 34900 0
407 20250403 130700 377512725 34900 34900 34900 34900 0
408 20250403 130600 377512725 34900 34900 34900 34900 60
409 20250403 130500 375418725 34900 34900 34900 34900 0
410 20250403 130400 375418725 34900 34900 34900 34900 0
411 20250403 130300 375418725 34900 34900 34900 34900 2
412 20250403 130200 375348925 34900 34900 34900 34900 0
413 20250403 130100 375348925 34900 34900 34900 34900 0
414 20250403 130000 375348925 34900 34900 34900 34900 36
415 20250403 125900 374092525 34900 34900 34900 34900 0
416 20250403 125800 374092525 34900 34900 34900 34900 24
417 20250403 125700 373254925 34900 34900 34900 34900 66
418 20250403 125600 370951525 34950 34950 34950 34950 0
419 20250403 125500 370951525 34950 34950 34950 34950 0
420 20250403 125400 370951525 34950 34950 34950 34950 0
421 20250403 125300 370951525 34950 34950 34950 34950 0
422 20250403 125200 370951525 34950 35000 35000 34950 86
423 20250403 125100 367942825 35000 35000 35000 35000 0
424 20250403 125000 367942825 35000 35000 35000 35000 0
425 20250403 124900 367942825 35000 35000 35000 35000 0
426 20250403 124800 367942825 35000 35000 35000 35000 0
427 20250403 124700 367942825 35000 35000 35000 35000 0
428 20250403 124600 367942825 35000 35000 35000 35000 0
429 20250403 124500 367942825 35000 35000 35000 35000 60
430 20250403 124400 365842825 35000 35000 35000 35000 0
431 20250403 124300 365842825 35000 35000 35000 35000 0
432 20250403 124200 365842825 35000 35000 35000 35000 0
433 20250403 124100 365842825 35000 35000 35000 35000 0
434 20250403 124000 365842825 35000 35000 35000 35000 34
435 20250403 123900 364652825 35000 35000 35000 35000 26
436 20250403 123800 363742825 35000 35000 35000 35000 0
437 20250403 123700 363742825 35000 35000 35000 35000 0
438 20250403 123600 363742825 35000 35000 35000 35000 0
439 20250403 123500 363742825 35000 35000 35000 35000 18
440 20250403 123400 363112825 35000 35000 35000 35000 0
441 20250403 123300 363112825 35000 35000 35000 35000 42
442 20250403 123200 361642825 35000 35000 35000 35000 0
443 20250403 123100 361642825 35000 35000 35000 35000 2
444 20250403 123000 361572825 35000 34950 35000 34950 242
445 20250403 122900 353114875 35000 35000 35000 35000 0
446 20250403 122800 353114875 35000 35000 35000 35000 0
447 20250403 122700 353114875 35000 35150 35150 35000 120
448 20250403 122600 348905875 35150 35150 35150 35150 0
449 20250403 122500 348905875 35150 35150 35150 35150 0
450 20250403 122400 348905875 35150 35150 35150 35150 0
451 20250403 122300 348905875 35150 35150 35150 35150 0
452 20250403 122200 348905875 35150 35150 35150 35150 1
453 20250403 122100 348870725 35050 35200 35200 35000 8
454 20250403 122000 348590475 35200 35000 35200 35000 27
455 20250403 121900 347644575 34950 34975 34975 34950 20
456 20250403 121800 346945450 35000 35000 35000 35000 1
457 20250403 121700 346910450 34950 35000 35000 34950 101
458 20250403 121600 343376150 35050 35050 35050 35050 5
459 20250403 121500 343200900 35050 35050 35050 35050 26
460 20250403 121400 342289600 35000 35050 35050 35000 8
461 20250403 121300 342009400 35050 35050 35050 35050 0
462 20250403 121200 342009400 35050 35100 35100 35050 108
463 20250403 121100 338222100 35150 35150 35150 35150 0
464 20250403 121000 338222100 35150 35150 35150 35150 0
465 20250403 120900 338222100 35150 35150 35150 35150 60
466 20250403 120800 336113100 35150 35150 35150 35150 0
467 20250403 120700 336113100 35150 35150 35150 35150 0
468 20250403 120600 336113100 35150 35150 35150 35150 0
469 20250403 120500 336113100 35150 35150 35150 35150 0
470 20250403 120400 336113100 35150 35150 35150 35150 31
471 20250403 120300 335023450 35100 35100 35100 35100 136
472 20250403 120200 330249850 35100 35100 35100 35100 1
473 20250403 120100 330214750 35100 35100 35100 35100 0
474 20250403 120000 330214750 35100 35100 35100 35100 200
475 20250403 115900 323194750 35150 35150 35150 35150 0
476 20250403 115800 323194750 35150 35150 35150 35150 0
477 20250403 115700 323194750 35150 35150 35150 35150 0
478 20250403 115600 323194750 35150 35150 35150 35150 144
479 20250403 115500 318133150 35200 35200 35200 35200 14
480 20250403 115400 317640350 35300 35300 35300 35300 0
481 20250403 115300 317640350 35300 35300 35300 35300 0
482 20250403 115200 317640350 35300 35300 35300 35300 0
483 20250403 115100 317640350 35300 35300 35300 35300 0
484 20250403 115000 317640350 35300 35300 35300 35300 60
485 20250403 114900 315522350 35300 35300 35300 35300 1
486 20250403 114800 315487050 35300 35300 35300 35300 1
487 20250403 114700 315451750 35250 35250 35250 35250 0
488 20250403 114600 315451750 35250 35250 35250 35250 0
489 20250403 114500 315451750 35250 35250 35250 35200 3
490 20250403 114400 315346050 35300 35300 35300 35300 89
491 20250403 114300 312204350 35300 35300 35300 35300 1
492 20250403 114200 312169050 35300 35300 35300 35300 40
493 20250403 114100 310757050 35300 35300 35300 35300 101
494 20250403 114000 307191750 35250 35250 35250 35250 4
495 20250403 113900 307050750 35250 35250 35250 35250 63
496 20250403 113800 304830000 35250 35250 35250 35250 47
497 20250403 113700 303173250 35250 35250 35250 35250 0
498 20250403 113600 303173250 35250 35250 35250 35250 20
499 20250403 113500 302468250 35250 35250 35250 35250 50
500 20250403 113400 300705750 35250 35250 35250 35250 16
501 20250403 113300 300141750 35250 35250 35250 35250 18
502 20250403 113200 299507250 35250 35250 35250 35250 61
503 20250403 113100 297357000 35250 35250 35250 35250 125
504 20250403 113000 292950750 35250 35250 35250 35250 0
505 20250403 112900 292950750 35250 35250 35250 35250 0
506 20250403 112800 292950750 35250 35250 35250 35250 94
507 20250403 112700 289637250 35250 35250 35250 35250 0
508 20250403 112600 289637250 35250 35250 35250 35250 39
509 20250403 112500 288262500 35200 35200 35200 35200 0
510 20250403 112400 288262500 35200 35200 35200 35200 0
511 20250403 112300 288262500 35200 35200 35200 35200 54
512 20250403 112200 286361700 35150 35200 35200 35150 9
513 20250403 112100 286045050 35150 35150 35150 35150 1
514 20250403 112000 286009900 35150 35150 35150 35150 1
515 20250403 111900 285974750 35150 35150 35150 35150 0
516 20250403 111800 285974750 35150 35150 35150 35150 0
517 20250403 111700 285974750 35150 35150 35150 35150 0
518 20250403 111600 285974750 35150 35175 35200 35150 19
519 20250403 111500 285306275 35200 35150 35200 35150 48
520 20250403 111400 283619025 35150 35150 35150 35150 6
521 20250403 111300 283408125 35150 35150 35150 35150 0
522 20250403 111200 283408125 35150 35150 35150 35150 9
523 20250403 111100 283091775 35150 35150 35150 35150 0
524 20250403 111000 283091775 35150 35150 35150 35150 8
525 20250403 110900 282810575 35150 35150 35150 35150 2
526 20250403 110800 282740275 35150 35150 35150 35150 10
527 20250403 110700 282388775 35100 35100 35100 35100 90
528 20250403 110600 279229775 35150 35150 35150 35150 9
529 20250403 110500 278913425 35150 35150 35150 35150 10
530 20250403 110400 278561925 35100 35200 35200 35100 82
531 20250403 110300 275675925 35200 35200 35200 35200 302
532 20250403 110200 265045525 35200 35200 35200 35200 67
533 20250403 110100 262687125 35150 35150 35150 35150 61
534 20250403 110000 260542975 35150 35150 35150 35150 1
535 20250403 105900 260507825 35350 35350 35350 35350 0
536 20250403 105800 260507825 35350 35350 35350 35350 15
537 20250403 105700 259977575 35350 35350 35350 35350 101
538 20250403 105600 256407225 35300 35100 35350 35100 631
539 20250403 105500 234148825 35100 35100 35100 35100 94
540 20250403 105400 230849425 35100 34950 35100 34950 1652
541 20250403 105300 173050425 34950 34950 34950 34950 5
542 20250403 105200 172875675 34950 34950 34950 34950 4
543 20250403 105100 172735875 34950 34950 34950 34950 140
544 20250403 105000 167842875 34950 34950 34950 34950 0
545 20250403 104900 167842875 34950 34950 34950 34950 60
546 20250403 104800 165745875 34950 34950 34950 34950 0
547 20250403 104700 165745875 34950 34950 34950 34950 30
548 20250403 104600 164697375 34900 34900 34900 34900 9
549 20250403 104500 164383275 34900 34900 34900 34900 0
550 20250403 104400 164383275 34900 34900 34900 34900 2
551 20250403 104300 164313475 34900 34900 34900 34900 60
552 20250403 104200 162219475 34900 34900 34900 34900 1
553 20250403 104100 162184575 34800 34800 34800 34750 44
554 20250403 104000 160654725 34800 34800 34800 34800 1
555 20250403 103900 160619925 34950 34950 34950 34950 5
556 20250403 103800 160445175 34950 34950 34950 34950 1
557 20250403 103700 160410225 34950 34850 34950 34850 87
558 20250403 103600 157376225 34850 34850 34850 34850 23
559 20250403 103500 156574675 34850 34800 34850 34800 17
560 20250403 103400 155982575 34850 34850 34850 34850 35
561 20250403 103300 154762825 34850 34800 34850 34800 11
562 20250403 103200 154379525 34950 34950 34950 34950 3
563 20250403 103100 154274675 34950 34950 34950 34950 60
564 20250403 103000 152177675 34950 34750 34950 34750 39
565 20250403 102900 150820175 34950 34850 34950 34850 10
566 20250403 102800 150471525 34850 34700 34950 34700 9
567 20250403 102700 150158425 34700 34700 34700 34700 1
568 20250403 102600 150123725 34700 34650 34700 34650 3
569 20250403 102500 150019675 34650 34800 34800 34550 193
570 20250403 102400 143315775 34800 34800 34800 34800 0
571 20250403 102300 143315775 34800 34800 34800 34800 0
572 20250403 102200 143315775 34800 34800 34800 34800 0
573 20250403 102100 143315775 34800 34800 34800 34800 1
574 20250403 102000 143280975 34800 34950 34950 34800 17
575 20250403 101900 142686975 34950 34900 34950 34900 62
576 20250403 101800 140522575 34950 34950 34950 34950 104
577 20250403 101700 136887775 34950 34950 34950 34950 0
578 20250403 101600 136887775 34950 34900 34950 34900 284
579 20250403 101500 126963675 34900 34850 34900 34850 30
580 20250403 101400 125916725 34750 34750 34750 34750 3
581 20250403 101300 125812475 34750 34750 34750 34750 2
582 20250403 101200 125742975 34750 34700 34750 34700 5
583 20250403 101100 125569425 34700 34650 34700 34650 293
584 20250403 101000 115416875 34650 34650 34650 34650 0
585 20250403 100900 115416875 34650 34600 34650 34600 5
586 20250403 100800 115243675 34550 34550 34550 34550 39
587 20250403 100700 113896225 34500 34500 34500 34500 0
588 20250403 100600 113896225 34500 34550 34550 34500 73
589 20250403 100500 111377675 34550 34550 34550 34550 0
590 20250403 100400 111377675 34550 34550 34550 34550 1
591 20250403 100300 111343125 34550 34550 34550 34550 6
592 20250403 100200 111135825 34550 34550 34550 34550 0
593 20250403 100100 111135825 34550 34550 34550 34550 3
594 20250403 100000 111032175 34600 34600 34600 34600 122
595 20250403 095900 106810975 34650 34650 34650 34650 90
596 20250403 095800 103692475 34650 34650 34650 34650 1
597 20250403 095700 103657825 34650 34650 34650 34650 4
598 20250403 095600 103519225 34650 34650 34650 34650 1
599 20250403 095500 103484575 34650 34600 34650 34600 3
600 20250403 095400 103380725 34600 34600 34600 34600 117
601 20250403 095300 99332525 34550 34550 34550 34550 1
602 20250403 095200 99297975 34500 34500 34500 34500 0
603 20250403 095100 99297975 34500 34450 34500 34450 4
604 20250403 095000 99160025 34450 34450 34450 34450 0
605 20250403 094900 99160025 34450 34450 34450 34450 22
606 20250403 094800 98402125 34550 34550 34550 34550 60
607 20250403 094700 96329125 34550 34550 34550 34550 4
608 20250403 094600 96190925 34550 34550 34550 34550 10
609 20250403 094500 95845425 34550 34550 34550 34550 41
610 20250403 094400 94428875 34550 34550 34550 34550 8
611 20250403 094300 94152475 34550 34250 34550 34250 55
612 20250403 094200 92264125 34250 34250 34250 34250 8
613 20250403 094100 91990125 34200 34200 34200 34200 4
614 20250403 094000 91853325 34225 34225 34225 34225 2
615 20250403 093900 91784875 34225 34225 34225 34225 1
616 20250403 093800 91750650 34200 34100 34200 34100 6
617 20250403 093700 91545700 34100 34100 34100 34100 6
618 20250403 093600 91341100 34100 34050 34100 34050 10
619 20250403 093500 91000300 34050 33975 34050 33975 600
620 20250403 093400 70606575 34000 34225 34225 34000 140
621 20250403 093300 65837075 34225 34225 34225 34225 100
622 20250403 093200 62414575 34200 34200 34200 34200 0
623 20250403 093100 62414575 34200 34200 34200 34200 3
624 20250403 093000 62311975 34200 34200 34225 34200 71
625 20250403 092900 59883400 34200 34200 34200 34200 19
626 20250403 092800 59233600 34150 34150 34200 34150 130
627 20250403 092700 54793550 34150 34300 34300 34000 415
628 20250403 092600 40626650 34400 34400 34400 34400 0
629 20250403 092500 40626650 34400 34400 34400 34400 1
630 20250403 092400 40592250 34400 34400 34400 34350 35
631 20250403 092300 39389300 34450 34450 34450 34450 0
632 20250403 092200 39389300 34450 34500 34500 34450 28
633 20250403 092100 38424250 34550 34550 34550 34550 11
634 20250403 092000 38044200 34700 34650 34700 34600 24
635 20250403 091900 37211700 34600 34650 34650 34600 21
636 20250403 091800 36484100 34550 34600 34600 34550 2
637 20250403 091700 36414950 34550 34550 34550 34550 0
638 20250403 091600 36414950 34550 34650 34650 34550 170
639 20250403 091500 30531200 34900 34900 34900 34900 2
640 20250403 091400 30461400 34700 34700 34700 34700 2
641 20250403 091300 30392000 34700 34800 34800 34700 5
642 20250403 091200 30218100 35000 35000 35000 35000 93
643 20250403 091100 26963100 35000 34950 35000 34950 39
644 20250403 091000 25598650 35000 34950 35000 34950 7
645 20250403 090900 25353700 35000 34850 35000 34800 492
646 20250403 090800 8135250 34850 34800 34850 34800 4
647 20250403 090700 7995950 34800 34800 34800 34800 2
648 20250403 090600 7926350 34800 34800 34800 34800 4
649 20250403 090500 7787150 34800 34800 34800 34800 2
650 20250403 090400 7717550 34800 34650 34800 34650 125
651 20250403 090300 3373150 34450 34450 34450 34450 1
652 20250403 090200 3338700 34450 34450 34450 34450 1
653 20250403 090100 3304250 34450 34450 34450 34450 0
654 20250403 090000 3304250 34450 34800 34800 34450 95