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

673
170900/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,201100,431102250,43600,43600,43600,43600,245
20250403,201000,431102250,43600,43600,43600,43600,0
20250403,200900,431102250,43600,43600,43600,43600,0
20250403,200800,431102250,43600,43600,43600,43600,0
20250403,200700,431102250,43600,43600,43600,43600,0
20250403,200600,431102250,43600,43600,43600,43600,0
20250403,200500,431102250,43600,43600,43600,43600,0
20250403,200400,431102250,43600,43600,43600,43600,0
20250403,200300,431102250,43600,43600,43600,43600,0
20250403,200200,431102250,43600,43600,43600,43600,0
20250403,200100,431102250,43600,43600,43600,43600,0
20250403,200000,431102250,43600,43600,43600,43600,0
20250403,195900,431102250,43600,43600,43600,43600,0
20250403,195800,431102250,43600,43600,43600,43600,0
20250403,195700,431102250,43600,43600,43600,43600,0
20250403,195600,431102250,43600,43600,43600,43600,0
20250403,195500,431102250,43600,43600,43600,43600,0
20250403,195400,431102250,43600,43600,43600,43600,0
20250403,195300,431102250,43600,43600,43600,43600,0
20250403,195200,431102250,43600,43600,43600,43600,0
20250403,195100,431102250,43600,43600,43600,43600,0
20250403,195000,431102250,43600,43600,43600,43600,0
20250403,194900,431102250,43600,43600,43600,43600,0
20250403,194800,431102250,43600,43600,43600,43600,0
20250403,194700,431102250,43600,43600,43600,43600,0
20250403,194600,431102250,43600,43600,43600,43600,0
20250403,194500,431102250,43600,43600,43600,43600,0
20250403,194400,431102250,43600,43600,43600,43600,0
20250403,194300,431102250,43600,43600,43600,43600,0
20250403,194200,431102250,43600,43600,43600,43600,0
20250403,194100,431102250,43600,43600,43600,43600,245
20250403,194000,431102250,43600,43600,43600,43600,0
20250403,193900,431102250,43600,43600,43600,43600,0
20250403,193800,431102250,43600,43600,43600,43600,0
20250403,193700,431102250,43600,43600,43600,43600,0
20250403,193600,431102250,43600,43600,43600,43600,0
20250403,193500,431102250,43600,43600,43600,43600,0
20250403,193400,431102250,43600,43600,43600,43600,0
20250403,193300,431102250,43600,43600,43600,43600,0
20250403,193200,431102250,43600,43600,43600,43600,0
20250403,193100,431102250,43600,43600,43600,43600,0
20250403,193000,431102250,43600,43600,43600,43600,0
20250403,192900,431102250,43600,43600,43600,43600,0
20250403,192800,431102250,43600,43600,43600,43600,0
20250403,192700,431102250,43600,43600,43600,43600,0
20250403,192600,431102250,43600,43600,43600,43600,0
20250403,192500,431102250,43600,43600,43600,43600,0
20250403,192400,431102250,43600,43600,43600,43600,0
20250403,192300,431102250,43600,43600,43600,43600,0
20250403,192200,431102250,43600,43600,43600,43600,0
20250403,192100,431102250,43600,43600,43600,43600,0
20250403,192000,431102250,43600,43600,43600,43600,0
20250403,191900,431102250,43600,43600,43600,43600,0
20250403,191800,431102250,43600,43600,43600,43600,0
20250403,191700,431102250,43600,43600,43600,43600,0
20250403,191600,431102250,43600,43600,43600,43600,0
20250403,191500,431102250,43600,43600,43600,43600,0
20250403,191400,431102250,43600,43600,43600,43600,0
20250403,191300,431102250,43600,43600,43600,43600,0
20250403,191200,431102250,43600,43600,43600,43600,0
20250403,191100,431102250,43600,43600,43600,43600,245
20250403,191000,431102250,43600,43600,43600,43600,0
20250403,190900,431102250,43600,43600,43600,43600,0
20250403,190800,431102250,43600,43600,43600,43600,0
20250403,190700,431102250,43600,43600,43600,43600,0
20250403,190600,431102250,43600,43600,43600,43600,0
20250403,190500,431102250,43600,43600,43600,43600,0
20250403,190400,431102250,43600,43600,43600,43600,0
20250403,190300,431102250,43600,43600,43600,43600,0
20250403,190200,431102250,43600,43600,43600,43600,0
20250403,190100,431102250,43600,43600,43600,43600,0
20250403,190000,431102250,43600,43600,43600,43600,0
20250403,185900,431102250,43600,43600,43600,43600,0
20250403,185800,431102250,43600,43600,43600,43600,0
20250403,185700,431102250,43600,43600,43600,43600,0
20250403,185600,431102250,43600,43600,43600,43600,0
20250403,185500,431102250,43600,43600,43600,43600,0
20250403,185400,431102250,43600,43600,43600,43600,0
20250403,185300,431102250,43600,43600,43600,43600,0
20250403,185200,431102250,43600,43600,43600,43600,0
20250403,185100,431102250,43600,43600,43600,43600,0
20250403,185000,431102250,43600,43600,43600,43600,0
20250403,184900,431102250,43600,43600,43600,43600,0
20250403,184800,431102250,43600,43600,43600,43600,0
20250403,184700,431102250,43600,43600,43600,43600,0
20250403,184600,431102250,43600,43600,43600,43600,0
20250403,184500,431102250,43600,43600,43600,43600,0
20250403,184400,431102250,43600,43600,43600,43600,0
20250403,184300,431102250,43600,43600,43600,43600,0
20250403,184200,431102250,43600,43600,43600,43600,0
20250403,184100,431102250,43600,43600,43600,43600,245
20250403,184000,431102250,43600,43600,43600,43600,0
20250403,183900,431102250,43600,43600,43600,43600,0
20250403,183800,431102250,43600,43600,43600,43600,0
20250403,183700,431102250,43600,43600,43600,43600,0
20250403,183600,431102250,43600,43600,43600,43600,0
20250403,183500,431102250,43600,43600,43600,43600,0
20250403,183400,431102250,43600,43600,43600,43600,0
20250403,183300,431102250,43600,43600,43600,43600,0
20250403,183200,431102250,43600,43600,43600,43600,0
20250403,183100,431102250,43600,43600,43600,43600,0
20250403,183000,431102250,43600,43600,43600,43600,0
20250403,182900,431102250,43600,43600,43600,43600,0
20250403,182800,431102250,43600,43600,43600,43600,0
20250403,182700,431102250,43600,43600,43600,43600,0
20250403,182600,431102250,43600,43600,43600,43600,0
20250403,182500,431102250,43600,43600,43600,43600,0
20250403,182400,431102250,43600,43600,43600,43600,0
20250403,182300,431102250,43600,43600,43600,43600,0
20250403,182200,431102250,43600,43600,43600,43600,0
20250403,182100,431102250,43600,43600,43600,43600,0
20250403,182000,431102250,43600,43600,43600,43600,0
20250403,181900,431102250,43600,43600,43600,43600,0
20250403,181800,431102250,43600,43600,43600,43600,0
20250403,181700,431102250,43600,43600,43600,43600,0
20250403,181600,431102250,43600,43600,43600,43600,0
20250403,181500,431102250,43600,43600,43600,43600,0
20250403,181400,431102250,43600,43600,43600,43600,0
20250403,181300,431102250,43600,43600,43600,43600,0
20250403,181200,431102250,43600,43600,43600,43600,0
20250403,181100,431102250,43600,43600,43600,43600,245
20250403,181000,431102250,43600,43600,43600,43600,0
20250403,180900,431102250,43600,43600,43600,43600,0
20250403,180800,431102250,43600,43600,43600,43600,0
20250403,180700,431102250,43600,43600,43600,43600,0
20250403,180600,431102250,43600,43600,43600,43600,0
20250403,180500,431102250,43600,43600,43600,43600,0
20250403,180400,431102250,43600,43600,43600,43600,0
20250403,180300,431102250,43600,43600,43600,43600,0
20250403,180200,431102250,43600,43600,43600,43600,0
20250403,180100,431102250,43600,43600,43600,43600,0
20250403,180000,431102250,43600,43600,43600,43600,0
20250403,175900,431102250,43600,43600,43600,43600,0
20250403,175800,431102250,43600,43600,43600,43600,0
20250403,175700,431102250,43600,43600,43600,43600,0
20250403,175600,431102250,43600,43600,43600,43600,0
20250403,175500,431102250,43600,43600,43600,43600,0
20250403,175400,431102250,43600,43600,43600,43600,0
20250403,175300,431102250,43600,43600,43600,43600,0
20250403,175200,431102250,43600,43600,43600,43600,0
20250403,175100,431102250,43600,43600,43600,43600,0
20250403,175000,431102250,43600,43600,43600,43600,0
20250403,174900,431102250,43600,43600,43600,43600,0
20250403,174800,431102250,43600,43600,43600,43600,0
20250403,174700,431102250,43600,43600,43600,43600,0
20250403,174600,431102250,43600,43600,43600,43600,0
20250403,174500,431102250,43600,43600,43600,43600,0
20250403,174400,431102250,43600,43600,43600,43600,0
20250403,174300,431102250,43600,43600,43600,43600,0
20250403,174200,431102250,43600,43600,43600,43600,0
20250403,174100,431102250,43600,43600,43600,43600,245
20250403,174000,431102250,43600,43600,43600,43600,0
20250403,173900,431102250,43600,43600,43600,43600,0
20250403,173800,431102250,43600,43600,43600,43600,0
20250403,173700,431102250,43600,43600,43600,43600,0
20250403,173600,431102250,43600,43600,43600,43600,0
20250403,173500,431102250,43600,43600,43600,43600,0
20250403,173400,431102250,43600,43600,43600,43600,0
20250403,173300,431102250,43600,43600,43600,43600,0
20250403,173200,431102250,43600,43600,43600,43600,0
20250403,173100,431102250,43600,43600,43600,43600,0
20250403,173000,431102250,43600,43600,43600,43600,0
20250403,172900,431102250,43600,43600,43600,43600,0
20250403,172800,431102250,43600,43600,43600,43600,0
20250403,172700,431102250,43600,43600,43600,43600,0
20250403,172600,431102250,43600,43600,43600,43600,0
20250403,172500,431102250,43600,43600,43600,43600,0
20250403,172400,431102250,43600,43600,43600,43600,0
20250403,172300,431102250,43600,43600,43600,43600,0
20250403,172200,431102250,43600,43600,43600,43600,0
20250403,172100,431102250,43600,43600,43600,43600,0
20250403,172000,431102250,43600,43600,43600,43600,0
20250403,171900,431102250,43600,43600,43600,43600,0
20250403,171800,431102250,43600,43600,43600,43600,0
20250403,171700,431102250,43600,43600,43600,43600,0
20250403,171600,431102250,43600,43600,43600,43600,0
20250403,171500,431102250,43600,43600,43600,43600,0
20250403,171400,431102250,43600,43600,43600,43600,0
20250403,171300,431102250,43600,43600,43600,43600,0
20250403,171200,431102250,43600,43600,43600,43600,0
20250403,171100,431102250,43600,43600,43600,43600,245
20250403,171000,431102250,43600,43600,43600,43600,0
20250403,170900,431102250,43600,43600,43600,43600,0
20250403,170800,431102250,43600,43600,43600,43600,0
20250403,170700,431102250,43600,43600,43600,43600,0
20250403,170600,431102250,43600,43600,43600,43600,0
20250403,170500,431102250,43600,43600,43600,43600,0
20250403,170400,431102250,43600,43600,43600,43600,0
20250403,170300,431102250,43600,43600,43600,43600,0
20250403,170200,431102250,43600,43600,43600,43600,0
20250403,170100,431102250,43600,43600,43600,43600,0
20250403,170000,431102250,43600,43600,43600,43600,0
20250403,165900,431102250,43600,43600,43600,43600,0
20250403,165800,431102250,43600,43600,43600,43600,0
20250403,165700,431102250,43600,43600,43600,43600,0
20250403,165600,431102250,43600,43600,43600,43600,0
20250403,165500,431102250,43600,43600,43600,43600,0
20250403,165400,431102250,43600,43600,43600,43600,0
20250403,165300,431102250,43600,43600,43600,43600,0
20250403,165200,431102250,43600,43600,43600,43600,0
20250403,165100,431102250,43600,43600,43600,43600,0
20250403,165000,431102250,43600,43600,43600,43600,0
20250403,164900,431102250,43600,43600,43600,43600,0
20250403,164800,431102250,43600,43600,43600,43600,0
20250403,164700,431102250,43600,43600,43600,43600,0
20250403,164600,431102250,43600,43600,43600,43600,0
20250403,164500,431102250,43600,43600,43600,43600,0
20250403,164400,431102250,43600,43600,43600,43600,0
20250403,164300,431102250,43600,43600,43600,43600,0
20250403,164200,431102250,43600,43600,43600,43600,0
20250403,164100,431102250,43600,43600,43600,43600,245
20250403,164000,431102250,43600,43600,43600,43600,0
20250403,163900,431102250,43600,43600,43600,43600,0
20250403,163800,431102250,43600,43600,43600,43600,0
20250403,163700,431102250,43600,43600,43600,43600,0
20250403,163600,431102250,43600,43600,43600,43600,0
20250403,163500,431102250,43600,43600,43600,43600,0
20250403,163400,431102250,43600,43600,43600,43600,0
20250403,163300,431102250,43600,43600,43600,43600,0
20250403,163200,431102250,43600,43600,43600,43600,0
20250403,163100,431102250,43600,43600,43600,43600,0
20250403,163000,431102250,43600,43600,43600,43600,0
20250403,162900,431102250,43600,43600,43600,43600,0
20250403,162800,431102250,43600,43600,43600,43600,0
20250403,162700,431102250,43600,43600,43600,43600,0
20250403,162600,431102250,43600,43600,43600,43600,0
20250403,162500,431102250,43600,43600,43600,43600,0
20250403,162400,431102250,43600,43600,43600,43600,0
20250403,162300,431102250,43600,43600,43600,43600,0
20250403,162200,431102250,43600,43600,43600,43600,0
20250403,162100,431102250,43600,43600,43600,43600,0
20250403,162000,431102250,43600,43600,43600,43600,0
20250403,161900,431102250,43600,43600,43600,43600,0
20250403,161800,431102250,43600,43600,43600,43600,0
20250403,161700,431102250,43600,43600,43600,43600,0
20250403,161600,431102250,43600,43600,43600,43600,0
20250403,161500,431102250,43600,43600,43600,43600,0
20250403,161400,431102250,43600,43600,43600,43600,0
20250403,161300,431102250,43600,43600,43600,43600,0
20250403,161200,431102250,43600,43600,43600,43600,0
20250403,161100,431102250,43600,43600,43600,43600,245
20250403,161000,431102250,43600,43600,43600,43600,0
20250403,160900,431102250,43600,43600,43600,43600,0
20250403,160800,431102250,43600,43600,43600,43600,0
20250403,160700,431102250,43600,43600,43600,43600,0
20250403,160600,431102250,43600,43600,43600,43600,0
20250403,160500,431102250,43600,43600,43600,43600,0
20250403,160400,431102250,43600,43600,43600,43600,0
20250403,160300,431102250,43600,43600,43600,43600,0
20250403,160200,431102250,43600,43600,43600,43600,0
20250403,160100,431102250,43600,43600,43600,43600,0
20250403,160000,431102250,43600,43600,43600,43600,0
20250403,155900,431102250,43600,43600,43600,43600,0
20250403,155800,431102250,43600,43600,43600,43600,0
20250403,155700,431102250,43600,43600,43600,43600,0
20250403,155600,431102250,43600,43600,43600,43600,0
20250403,155500,431102250,43600,43600,43600,43600,0
20250403,155400,431102250,43600,43600,43600,43600,0
20250403,155300,431102250,43600,43600,43600,43600,0
20250403,155200,431102250,43600,43600,43600,43600,0
20250403,155100,431102250,43600,43600,43600,43600,0
20250403,155000,431102250,43600,43600,43600,43600,0
20250403,154900,431102250,43600,43600,43600,43600,0
20250403,154800,431102250,43600,43600,43600,43600,0
20250403,154700,431102250,43600,43600,43600,43600,0
20250403,154600,431102250,43600,43600,43600,43600,0
20250403,154500,431102250,43600,43600,43600,43600,0
20250403,154400,431102250,43600,43600,43600,43600,0
20250403,154300,431102250,43600,43600,43600,43600,0
20250403,154200,431102250,43600,43600,43600,43600,0
20250403,154100,431102250,43600,43600,43600,43600,245
20250403,154000,431102250,43600,43600,43600,43600,0
20250403,153900,431102250,43600,43600,43600,43600,0
20250403,153800,431102250,43600,43600,43600,43600,0
20250403,153700,431102250,43600,43600,43600,43600,0
20250403,153600,431102250,43600,43600,43600,43600,0
20250403,153500,431102250,43600,43600,43600,43600,0
20250403,153400,431102250,43600,43600,43600,43600,0
20250403,153300,431102250,43600,43600,43600,43600,0
20250403,153200,431102250,43600,43600,43600,43600,0
20250403,153100,431102250,43600,43600,43600,43600,0
20250403,153000,431102250,43600,43600,43600,43600,245
20250403,152900,420420250,43850,43850,43850,43850,0
20250403,152800,420420250,43850,43850,43850,43850,0
20250403,152700,420420250,43850,43850,43850,43850,0
20250403,152600,420420250,43850,43850,43850,43850,0
20250403,152500,420420250,43850,43850,43850,43850,0
20250403,152400,420420250,43850,43850,43850,43850,0
20250403,152300,420420250,43850,43850,43850,43850,0
20250403,152200,420420250,43850,43850,43850,43850,0
20250403,152100,420420250,43850,43850,43850,43850,0
20250403,152000,420420250,43850,43850,43850,43850,0
20250403,151900,420420250,43850,43700,43900,43700,25
20250403,151800,419326750,43650,43900,43900,43600,43
20250403,151700,417446300,43950,43650,43950,43650,7
20250403,151600,417138950,43700,43650,43700,43650,41
20250403,151500,415349250,43600,43600,43650,43600,82
20250403,151400,411773950,43650,43650,43650,43650,0
20250403,151300,411773950,43650,43650,43650,43650,0
20250403,151200,411773950,43650,43650,43650,43650,3
20250403,151100,411643000,43650,43650,43650,43650,1
20250403,151000,411599350,43650,43650,43650,43600,80
20250403,150900,408108050,43700,43700,43700,43700,0
20250403,150800,408108050,43700,43700,43700,43700,0
20250403,150700,408108050,43700,43700,43700,43700,0
20250403,150600,408108050,43700,43700,43700,43650,72
20250403,150500,404962200,43700,43800,43800,43700,105
20250403,150400,400368350,43750,43800,43800,43750,34
20250403,150300,398879200,43800,43800,43800,43800,3
20250403,150200,398747800,43800,43800,43800,43800,0
20250403,150100,398747800,43800,43800,43800,43800,0
20250403,150000,398747800,43800,43800,43800,43800,7
20250403,145900,398441200,43800,43800,43800,43800,0
20250403,145800,398441200,43800,43800,43800,43800,3
20250403,145700,398309800,43800,43800,43800,43800,1
20250403,145600,398266000,43800,43800,43800,43800,5
20250403,145500,398047000,43800,43750,43800,43750,5
20250403,145400,397828050,43750,43800,43800,43750,4
20250403,145300,397652900,43800,43800,43800,43800,13
20250403,145200,397083500,43800,43800,43800,43800,2
20250403,145100,396995900,43800,43800,43800,43800,0
20250403,145000,396995900,43800,43800,43800,43750,32
20250403,144900,395594400,43800,43800,43800,43800,51
20250403,144800,393360600,43750,43800,43800,43750,23
20250403,144700,392353300,43800,43800,43800,43800,49
20250403,144600,390207100,43800,43800,43800,43800,4
20250403,144500,390031900,43800,43800,43800,43800,18
20250403,144400,389243500,43800,43800,43800,43800,1
20250403,144300,389199700,43800,43800,43800,43750,75
20250403,144200,385917600,43800,43800,43800,43800,0
20250403,144100,385917600,43800,43800,43800,43750,141
20250403,144000,379742850,43800,43800,43800,43800,3
20250403,143900,379611450,43800,43800,43800,43800,16
20250403,143800,378910650,43800,43750,43800,43750,3
20250403,143700,378779300,43800,43800,43800,43800,42
20250403,143600,376939700,43800,43800,43800,43800,9
20250403,143500,376545500,43800,43750,43800,43750,40
20250403,143400,374793550,43750,43800,43800,43750,61
20250403,143300,372121800,43850,43850,43850,43800,18
20250403,143200,371332550,43850,43850,43850,43850,3
20250403,143100,371201000,43850,43850,43850,43850,16
20250403,143000,370499400,43850,43850,43850,43850,9
20250403,142900,370104750,43800,43800,43800,43800,15
20250403,142800,369447750,43800,43800,43800,43800,3
20250403,142700,369316350,43750,43750,43750,43750,2
20250403,142600,369228850,43750,43750,43750,43750,22
20250403,142500,368266350,43750,43750,43750,43750,32
20250403,142400,366866350,43750,43750,43750,43750,24
20250403,142300,365816350,43750,43750,43750,43750,28
20250403,142200,364591350,43750,43750,43750,43750,3
20250403,142100,364460100,43750,43750,43750,43750,16
20250403,142000,363760100,43750,43750,43750,43750,5
20250403,141900,363541350,43750,43750,43750,43750,17
20250403,141800,362797600,43750,43750,43750,43750,2
20250403,141700,362710100,43700,43750,43750,43700,21
20250403,141600,361791600,43750,43800,43800,43700,32
20250403,141500,360391650,43800,43800,43800,43800,4
20250403,141400,360216450,43800,43750,43800,43750,29
20250403,141300,358947450,43800,43800,43800,43800,17
20250403,141200,358202850,43750,43800,43800,43750,11
20250403,141100,357721350,43750,43850,43850,43750,21
20250403,141000,356801650,43850,43800,43850,43700,43
20250403,140900,354919650,43850,43900,43900,43850,89
20250403,140800,351016800,43850,43850,43900,43850,21
20250403,140700,350095750,43900,43850,43900,43850,8
20250403,140600,349744650,43850,43850,43850,43850,2
20250403,140500,349656950,43900,43850,43900,43800,41
20250403,140400,347859000,43900,43900,43900,43900,15
20250403,140300,347200500,43900,43900,43900,43850,17
20250403,140200,346454250,43900,43900,43900,43900,2
20250403,140100,346366450,43900,43900,43900,43850,18
20250403,140000,345576950,43900,43900,43900,43900,2
20250403,135900,345489150,43900,43850,43900,43850,15
20250403,135800,344831350,43900,43900,43900,43850,10
20250403,135700,344392400,43900,43850,43900,43750,140
20250403,135600,338261400,43850,44000,44000,43850,64
20250403,135500,335451900,44000,43950,44000,43900,63
20250403,135400,332682600,43950,43950,43950,43950,4
20250403,135300,332506800,43950,43950,43950,43950,16
20250403,135200,331803600,43950,43950,43950,43900,47
20250403,135100,329739300,43950,43900,43950,43900,43
20250403,135000,327851400,43900,43900,43900,43900,2
20250403,134900,327763600,43900,43900,43900,43900,33
20250403,134800,326314900,43900,43900,43900,43900,3
20250403,134700,326183200,43900,43900,43900,43900,13
20250403,134600,325612500,43900,43850,43900,43850,45
20250403,134500,323639100,43850,43850,43850,43850,28
20250403,134400,322411300,43850,43850,43850,43850,9
20250403,134300,322016650,43850,43850,43850,43850,60
20250403,134200,319385650,43850,43850,43850,43850,3
20250403,134100,319254100,43850,43850,43850,43850,15
20250403,134000,318596350,43850,43850,43850,43850,3
20250403,133900,318464800,43850,43850,43850,43850,32
20250403,133800,317061600,43850,43850,43850,43850,2
20250403,133700,316973900,43850,43850,43850,43850,15
20250403,133600,316316150,43850,43850,43850,43850,19
20250403,133500,315483000,43850,43850,43850,43850,4
20250403,133400,315307600,43850,43850,43850,43800,27
20250403,133300,314124150,43850,43850,43850,43850,2
20250403,133200,314036450,43850,43850,43850,43850,15
20250403,133100,313378700,43850,43850,43850,43850,2
20250403,133000,313291000,43850,43850,43850,43850,16
20250403,132900,312589400,43850,43850,43850,43800,113
20250403,132800,307638500,43900,43900,43900,43900,17
20250403,132700,306892200,43900,43900,43900,43900,1
20250403,132600,306848300,43900,43900,43900,43900,14
20250403,132500,306233700,43900,43900,43900,43900,2
20250403,132400,306145900,43850,43900,43900,43850,102
20250403,132300,301668600,43900,43900,43900,43900,12
20250403,132200,301141800,43900,43900,43900,43900,15
20250403,132100,300483300,43900,43900,43900,43900,3
20250403,132000,300351600,43850,43850,43900,43850,71
20250403,131900,297238200,43900,43900,43900,43900,0
20250403,131800,297238200,43900,43900,43900,43900,16
20250403,131700,296535800,43900,43900,43900,43900,3
20250403,131600,296404100,43850,43800,43850,43800,13
20250403,131500,295834100,43800,43800,43800,43800,76
20250403,131400,292505300,43800,43800,43800,43800,25
20250403,131300,291410300,43800,43800,43800,43800,2
20250403,131200,291322700,43800,43800,43800,43800,17
20250403,131100,290578100,43800,43800,43800,43800,1
20250403,131000,290534300,43800,43800,43800,43800,35
20250403,130900,289001300,43800,43800,43800,43800,2
20250403,130800,288913700,43800,43800,43800,43800,19
20250403,130700,288081500,43800,43800,43800,43800,3
20250403,130600,287950100,43800,43800,43800,43800,13
20250403,130500,287380700,43800,43800,43800,43800,2
20250403,130400,287293100,43800,43800,43800,43800,17
20250403,130300,286548500,43800,43800,43800,43800,2
20250403,130200,286460900,43800,43750,43800,43750,11
20250403,130100,285979600,43750,43750,43750,43750,2
20250403,130000,285892100,43750,43750,43750,43750,16
20250403,125900,285192100,43750,43750,43750,43750,4
20250403,125800,285017100,43750,43750,43750,43750,15
20250403,125700,284360850,43750,43750,43750,43750,2
20250403,125600,284273350,43750,43750,43750,43750,14
20250403,125500,283660850,43750,43750,43750,43750,2
20250403,125400,283573350,43750,43750,43750,43750,18
20250403,125300,282785850,43750,43750,43750,43750,1
20250403,125200,282742100,43750,43750,43750,43750,2
20250403,125100,282654600,43800,43800,43800,43800,0
20250403,125000,282654600,43800,43800,43800,43500,159
20250403,124900,275715550,43800,43800,43800,43800,9
20250403,124800,275321350,43800,43800,43800,43800,11
20250403,124700,274839550,43800,43750,43800,43750,10
20250403,124600,274401950,43750,43750,43750,43750,13
20250403,124500,273833200,43750,43750,43750,43750,1
20250403,124400,273789450,43750,43750,43750,43750,19
20250403,124300,272958200,43750,43750,43750,43750,1
20250403,124200,272914450,43750,43750,43750,43750,16
20250403,124100,272214450,43750,43750,43750,43750,2
20250403,124000,272126950,43750,43700,43750,43700,134
20250403,123900,266269400,43650,43800,43800,43650,145
20250403,123800,259932500,43800,43800,43800,43800,0
20250403,123700,259932500,43800,43800,43800,43800,2
20250403,123600,259844900,43750,43850,43850,43750,99
20250403,123500,255509450,43850,43850,43850,43850,0
20250403,123400,255509450,43850,43850,43850,43850,17
20250403,123300,254764000,43850,43850,43850,43850,2
20250403,123200,254676300,43850,43850,43850,43850,16
20250403,123100,253974700,43850,43850,43850,43850,3
20250403,123000,253843150,43850,43850,43850,43850,13
20250403,122900,253273100,43850,43800,43850,43800,18
20250403,122800,252484550,43850,43850,43850,43850,16
20250403,122700,251782950,43850,43850,43850,43850,0
20250403,122600,251782950,43850,43850,43850,43800,29
20250403,122500,250512000,43850,43850,43850,43850,2
20250403,122400,250424300,43850,43850,43850,43850,3
20250403,122300,250292750,43800,43850,43850,43800,6
20250403,122200,250029900,43850,43900,43900,43850,42
20250403,122100,248187550,43900,43900,43900,43900,4
20250403,122000,248011950,43900,43900,43900,43900,2
20250403,121900,247924150,43900,43900,43900,43900,2
20250403,121800,247836350,43900,43900,43900,43850,37
20250403,121700,246212800,43900,43950,43950,43850,105
20250403,121600,241603450,43950,44000,44000,43950,16
20250403,121500,240900200,44000,44000,44000,43950,23
20250403,121400,239889000,44000,44000,44000,44000,0
20250403,121300,239889000,44000,44000,44000,43950,18
20250403,121200,239097100,43950,43950,43950,43950,5
20250403,121100,238877350,44000,44000,44000,43950,17
20250403,121000,238129450,44000,44000,44000,44000,3
20250403,120900,237997450,44000,44000,44000,43950,33
20250403,120800,236545700,44000,44000,44000,44000,3
20250403,120700,236413700,43950,43950,43950,43950,2
20250403,120600,236325800,43950,44000,44000,43950,18
20250403,120500,235534550,44000,44000,44000,44000,15
20250403,120400,234874550,44000,44000,44000,44000,1
20250403,120300,234830550,44000,44000,44000,44000,18
20250403,120200,234038550,44000,44000,44000,44000,2
20250403,120100,233950550,44000,44000,44000,44000,26
20250403,120000,232806550,44000,44000,44000,44000,2
20250403,115900,232718550,44000,44000,44000,44000,15
20250403,115800,232058550,44000,44000,44000,43950,24
20250403,115700,231002650,44050,44050,44050,44050,15
20250403,115600,230341900,44000,44050,44050,44000,20
20250403,115500,229461050,44050,44050,44050,44050,19
20250403,115400,228624100,44000,44000,44000,44000,4
20250403,115300,228448100,44050,44050,44050,44050,32
20250403,115200,227038500,44050,44050,44050,44050,3
20250403,115100,226906350,44000,44050,44050,44000,19
20250403,115000,226069600,44050,44050,44050,44050,2
20250403,114900,225981500,44050,44050,44050,44050,16
20250403,114800,225276700,44000,43950,44000,43950,69
20250403,114700,222243850,43950,43950,43950,43950,17
20250403,114600,221496700,43900,43900,43950,43900,5
20250403,114500,221277150,43950,43950,43950,43950,18
20250403,114400,220486050,43950,43950,43950,43950,2
20250403,114300,220398150,43950,43950,43950,43950,14
20250403,114200,219782850,43950,43950,43950,43950,1
20250403,114100,219738900,43950,43950,43950,43950,16
20250403,114000,219035700,43900,43950,43950,43900,15
20250403,113900,218376950,43950,43950,43950,43950,2
20250403,113800,218289050,43950,43900,43950,43900,3
20250403,113700,218157300,43950,43950,43950,43950,1
20250403,113600,218113350,43950,43950,43950,43950,0
20250403,113500,218113350,43950,44000,44000,43700,56
20250403,113400,215653250,43750,44050,44050,43750,534
20250403,113300,192164850,44050,44050,44050,44000,132
20250403,113200,186355000,44100,44100,44100,44050,23
20250403,113100,185341700,44100,44100,44150,44100,44
20250403,113000,183400650,44100,44100,44100,44100,14
20250403,112900,182783250,44200,44150,44200,44150,23
20250403,112800,181767700,44150,44150,44150,44150,82
20250403,112700,178147400,44150,44200,44200,44150,108
20250403,112600,173378400,44200,44100,44200,44000,55
20250403,112500,170951000,44000,43975,44100,43975,196
20250403,112400,162318650,44000,44000,44000,44000,3
20250403,112300,162186650,44000,44000,44000,44000,34
20250403,112200,160690650,44000,44000,44000,44000,4
20250403,112100,160514650,44000,44000,44000,44000,15
20250403,112000,159854650,44000,44000,44000,44000,0
20250403,111900,159854650,44000,44000,44000,44000,39
20250403,111800,158138650,44000,44000,44000,43950,24
20250403,111700,157082900,43950,43900,43950,43900,10
20250403,111600,156643850,43900,43900,43900,43900,2
20250403,111500,156556050,43900,43900,43900,43900,17
20250403,111400,155809750,43850,43900,43900,43850,59
20250403,111300,153220150,43900,43950,43950,43900,50
20250403,111200,151024150,43950,43900,43950,43900,2
20250403,111100,150936300,43900,43950,44000,43900,13
20250403,111000,150364900,43900,43850,43900,43850,89
20250403,110900,146458350,43900,43900,43900,43900,44
20250403,110800,144526750,43900,43850,43900,43850,8
20250403,110700,144175900,43900,43900,43900,43900,15
20250403,110600,143517400,43900,43900,43900,43900,2
20250403,110500,143429600,43850,43800,43850,43800,21
20250403,110400,142509250,43800,43800,43800,43800,3
20250403,110300,142377850,43800,43750,43800,43750,25
20250403,110200,141284050,43750,43750,43750,43750,1
20250403,110100,141240300,43750,43750,43750,43750,3
20250403,110000,141109050,43700,43700,43700,43700,5
20250403,105900,140890550,43700,43700,43700,43700,1
20250403,105800,140846850,43650,43650,43650,43650,13
20250403,105700,140279400,43650,43650,43650,43650,0
20250403,105600,140279400,43650,43650,43650,43650,15
20250403,105500,139624650,43600,43600,43600,43600,23
20250403,105400,138621850,43600,43600,43600,43600,15
20250403,105300,137967850,43600,43400,43600,43350,72
20250403,105200,134846050,43550,43650,43650,43400,809
20250403,105100,99620250,43650,43650,43650,43650,2
20250403,105000,99532950,43650,43650,43650,43650,30
20250403,104900,98223450,43650,43600,43650,43600,28
20250403,104800,97001300,43650,43650,43650,43650,15
20250403,104700,96346550,43650,43650,43650,43650,3
20250403,104600,96215600,43650,43650,43650,43650,30
20250403,104500,94906100,43650,43600,43650,43600,29
20250403,104400,93641050,43650,43650,43650,43650,28
20250403,104300,92418850,43650,43650,43650,43650,3
20250403,104200,92287900,43650,43650,43650,43650,17
20250403,104100,91545850,43650,43650,43650,43600,4
20250403,104000,91371350,43700,43750,43750,43700,15
20250403,103900,90715150,43750,43750,43750,43750,0
20250403,103800,90715150,43750,43600,43750,43600,49
20250403,103700,88576300,43650,43650,43650,43650,71
20250403,103600,85477150,43600,43600,43600,43600,13
20250403,103500,84910350,43600,43600,43600,43600,2
20250403,103400,84823150,43650,43700,43700,43650,16
20250403,103300,84124700,43750,43650,43750,43650,19
20250403,103200,83295250,43650,43650,43650,43650,15
20250403,103100,82640500,43650,43650,43650,43650,0
20250403,103000,82640500,43650,43450,43650,43450,18
20250403,102900,81855000,43650,43650,43650,43650,1
20250403,102800,81811350,43600,43600,43600,43600,16
20250403,102700,81113750,43600,43550,43600,43550,11
20250403,102600,80634600,43550,43550,43550,43550,14
20250403,102500,80024900,43550,43500,43550,43500,44
20250403,102400,78110800,43500,43500,43500,43500,16
20250403,102300,77414800,43500,43500,43500,43500,18
20250403,102200,76631800,43550,43500,43550,43500,15
20250403,102100,75979250,43450,43450,43450,43450,13
20250403,102000,75414400,43600,43600,43600,43600,35
20250403,101900,73888400,43600,43600,43600,43600,4
20250403,101800,73714000,43600,43600,43600,43600,13
20250403,101700,73147200,43600,43600,43600,43600,2
20250403,101600,73060000,43600,43600,43600,43600,16
20250403,101500,72362400,43600,43600,43600,43600,0
20250403,101400,72362400,43600,43600,43600,43600,17
20250403,101300,71621200,43400,43400,43400,43400,0
20250403,101200,71621200,43400,43400,43400,43400,0
20250403,101100,71621200,43400,43400,43400,43400,0
20250403,101000,71621200,43400,43400,43400,43400,0
20250403,100900,71621200,43400,43400,43400,43400,0
20250403,100800,71621200,43400,43400,43400,43400,98
20250403,100700,67368000,43350,43350,43350,43350,0
20250403,100600,67368000,43350,43350,43350,43350,0
20250403,100500,67368000,43350,43350,43350,43350,0
20250403,100400,67368000,43350,43350,43350,43350,0
20250403,100300,67368000,43350,43350,43350,43350,0
20250403,100200,67368000,43350,43250,43350,43250,27
20250403,100100,66198500,43250,43250,43250,43250,2
20250403,100000,66112000,43250,43250,43250,43250,5
20250403,095900,65895750,43250,43250,43250,43250,12
20250403,095800,65376750,43250,43250,43250,43150,24
20250403,095700,64339900,43300,43300,43300,43300,0
20250403,095600,64339900,43300,43300,43300,43300,8
20250403,095500,63993500,43300,43300,43300,43300,0
20250403,095400,63993500,43300,43300,43300,43300,16
20250403,095300,63300700,43300,43300,43300,43300,157
20250403,095200,56502600,43250,43300,43300,43250,14
20250403,095100,55897000,43250,43250,43250,43250,0
20250403,095000,55897000,43250,43250,43250,43250,0
20250403,094900,55897000,43250,43250,43250,43250,5
20250403,094800,55680750,43250,43250,43250,43250,13
20250403,094700,55118500,43250,43250,43250,43250,33
20250403,094600,53691250,43150,43150,43150,43150,5
20250403,094500,53475500,43250,43200,43250,43200,11
20250403,094400,52999850,43250,43250,43250,43250,2
20250403,094300,52913350,43250,43050,43250,43050,10
20250403,094200,52481850,43000,43000,43000,43000,0
20250403,094100,52481850,43000,43450,43450,43000,33
20250403,094000,51062400,43000,43050,43050,43000,45
20250403,093900,49125800,43450,43450,43450,43450,0
20250403,093800,49125800,43450,43450,43450,43450,0
20250403,093700,49125800,43450,43450,43450,43450,17
20250403,093600,48387150,43100,43100,43100,43100,0
20250403,093500,48387150,43100,43100,43100,43100,0
20250403,093400,48387150,43100,43100,43100,43100,100
20250403,093300,44077150,43450,43450,43450,43450,0
20250403,093200,44077150,43450,43450,43450,43450,0
20250403,093100,44077150,43450,43450,43450,43450,0
20250403,093000,44077150,43450,43450,43450,43450,2
20250403,092900,43990250,43450,43450,43450,43450,0
20250403,092800,43990250,43450,43450,43450,43450,13
20250403,092700,43425400,43450,43450,43450,43450,3
20250403,092600,43295050,43450,43000,43450,43000,33
20250403,092500,41874700,43150,43150,43150,43150,0
20250403,092400,41874700,43150,43000,43150,43000,56
20250403,092300,39459800,43150,43150,43150,43150,0
20250403,092200,39459800,43150,43150,43150,43150,0
20250403,092100,39459800,43150,43150,43150,43150,16
20250403,092000,38769400,43150,43100,43150,43100,100
20250403,091900,34458900,43100,43050,43100,43050,50
20250403,091800,32305900,42850,42850,42850,42850,6
20250403,091700,32048800,42900,42900,42900,42900,7
20250403,091600,31748500,42800,42850,42850,42800,31
20250403,091500,30421300,42850,42850,42850,42850,0
20250403,091400,30421300,42850,42850,42850,42850,0
20250403,091300,30421300,42850,42850,42850,42850,4
20250403,091200,30249900,42750,42900,42900,42750,31
20250403,091100,28920450,42900,42800,42900,42800,38
20250403,091000,27291450,42850,42750,42850,42750,6
20250403,090900,27034450,42700,42750,42750,42700,32
20250403,090800,25667300,42800,42800,42800,42800,32
20250403,090700,24297700,42850,42850,42850,42850,3
20250403,090600,24169150,42800,42800,42800,42800,0
20250403,090500,24169150,42800,42800,42800,42800,45
20250403,090400,22243150,43050,42800,43050,42800,16
20250403,090300,21557850,42800,42800,42800,42800,0
20250403,090200,21557850,42800,42800,42800,42800,75
20250403,090100,18347850,42850,42850,42850,42850,72
20250403,090000,15262650,42900,43000,43050,42900,355
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 201100 431102250 43600 43600 43600 43600 245
3 20250403 201000 431102250 43600 43600 43600 43600 0
4 20250403 200900 431102250 43600 43600 43600 43600 0
5 20250403 200800 431102250 43600 43600 43600 43600 0
6 20250403 200700 431102250 43600 43600 43600 43600 0
7 20250403 200600 431102250 43600 43600 43600 43600 0
8 20250403 200500 431102250 43600 43600 43600 43600 0
9 20250403 200400 431102250 43600 43600 43600 43600 0
10 20250403 200300 431102250 43600 43600 43600 43600 0
11 20250403 200200 431102250 43600 43600 43600 43600 0
12 20250403 200100 431102250 43600 43600 43600 43600 0
13 20250403 200000 431102250 43600 43600 43600 43600 0
14 20250403 195900 431102250 43600 43600 43600 43600 0
15 20250403 195800 431102250 43600 43600 43600 43600 0
16 20250403 195700 431102250 43600 43600 43600 43600 0
17 20250403 195600 431102250 43600 43600 43600 43600 0
18 20250403 195500 431102250 43600 43600 43600 43600 0
19 20250403 195400 431102250 43600 43600 43600 43600 0
20 20250403 195300 431102250 43600 43600 43600 43600 0
21 20250403 195200 431102250 43600 43600 43600 43600 0
22 20250403 195100 431102250 43600 43600 43600 43600 0
23 20250403 195000 431102250 43600 43600 43600 43600 0
24 20250403 194900 431102250 43600 43600 43600 43600 0
25 20250403 194800 431102250 43600 43600 43600 43600 0
26 20250403 194700 431102250 43600 43600 43600 43600 0
27 20250403 194600 431102250 43600 43600 43600 43600 0
28 20250403 194500 431102250 43600 43600 43600 43600 0
29 20250403 194400 431102250 43600 43600 43600 43600 0
30 20250403 194300 431102250 43600 43600 43600 43600 0
31 20250403 194200 431102250 43600 43600 43600 43600 0
32 20250403 194100 431102250 43600 43600 43600 43600 245
33 20250403 194000 431102250 43600 43600 43600 43600 0
34 20250403 193900 431102250 43600 43600 43600 43600 0
35 20250403 193800 431102250 43600 43600 43600 43600 0
36 20250403 193700 431102250 43600 43600 43600 43600 0
37 20250403 193600 431102250 43600 43600 43600 43600 0
38 20250403 193500 431102250 43600 43600 43600 43600 0
39 20250403 193400 431102250 43600 43600 43600 43600 0
40 20250403 193300 431102250 43600 43600 43600 43600 0
41 20250403 193200 431102250 43600 43600 43600 43600 0
42 20250403 193100 431102250 43600 43600 43600 43600 0
43 20250403 193000 431102250 43600 43600 43600 43600 0
44 20250403 192900 431102250 43600 43600 43600 43600 0
45 20250403 192800 431102250 43600 43600 43600 43600 0
46 20250403 192700 431102250 43600 43600 43600 43600 0
47 20250403 192600 431102250 43600 43600 43600 43600 0
48 20250403 192500 431102250 43600 43600 43600 43600 0
49 20250403 192400 431102250 43600 43600 43600 43600 0
50 20250403 192300 431102250 43600 43600 43600 43600 0
51 20250403 192200 431102250 43600 43600 43600 43600 0
52 20250403 192100 431102250 43600 43600 43600 43600 0
53 20250403 192000 431102250 43600 43600 43600 43600 0
54 20250403 191900 431102250 43600 43600 43600 43600 0
55 20250403 191800 431102250 43600 43600 43600 43600 0
56 20250403 191700 431102250 43600 43600 43600 43600 0
57 20250403 191600 431102250 43600 43600 43600 43600 0
58 20250403 191500 431102250 43600 43600 43600 43600 0
59 20250403 191400 431102250 43600 43600 43600 43600 0
60 20250403 191300 431102250 43600 43600 43600 43600 0
61 20250403 191200 431102250 43600 43600 43600 43600 0
62 20250403 191100 431102250 43600 43600 43600 43600 245
63 20250403 191000 431102250 43600 43600 43600 43600 0
64 20250403 190900 431102250 43600 43600 43600 43600 0
65 20250403 190800 431102250 43600 43600 43600 43600 0
66 20250403 190700 431102250 43600 43600 43600 43600 0
67 20250403 190600 431102250 43600 43600 43600 43600 0
68 20250403 190500 431102250 43600 43600 43600 43600 0
69 20250403 190400 431102250 43600 43600 43600 43600 0
70 20250403 190300 431102250 43600 43600 43600 43600 0
71 20250403 190200 431102250 43600 43600 43600 43600 0
72 20250403 190100 431102250 43600 43600 43600 43600 0
73 20250403 190000 431102250 43600 43600 43600 43600 0
74 20250403 185900 431102250 43600 43600 43600 43600 0
75 20250403 185800 431102250 43600 43600 43600 43600 0
76 20250403 185700 431102250 43600 43600 43600 43600 0
77 20250403 185600 431102250 43600 43600 43600 43600 0
78 20250403 185500 431102250 43600 43600 43600 43600 0
79 20250403 185400 431102250 43600 43600 43600 43600 0
80 20250403 185300 431102250 43600 43600 43600 43600 0
81 20250403 185200 431102250 43600 43600 43600 43600 0
82 20250403 185100 431102250 43600 43600 43600 43600 0
83 20250403 185000 431102250 43600 43600 43600 43600 0
84 20250403 184900 431102250 43600 43600 43600 43600 0
85 20250403 184800 431102250 43600 43600 43600 43600 0
86 20250403 184700 431102250 43600 43600 43600 43600 0
87 20250403 184600 431102250 43600 43600 43600 43600 0
88 20250403 184500 431102250 43600 43600 43600 43600 0
89 20250403 184400 431102250 43600 43600 43600 43600 0
90 20250403 184300 431102250 43600 43600 43600 43600 0
91 20250403 184200 431102250 43600 43600 43600 43600 0
92 20250403 184100 431102250 43600 43600 43600 43600 245
93 20250403 184000 431102250 43600 43600 43600 43600 0
94 20250403 183900 431102250 43600 43600 43600 43600 0
95 20250403 183800 431102250 43600 43600 43600 43600 0
96 20250403 183700 431102250 43600 43600 43600 43600 0
97 20250403 183600 431102250 43600 43600 43600 43600 0
98 20250403 183500 431102250 43600 43600 43600 43600 0
99 20250403 183400 431102250 43600 43600 43600 43600 0
100 20250403 183300 431102250 43600 43600 43600 43600 0
101 20250403 183200 431102250 43600 43600 43600 43600 0
102 20250403 183100 431102250 43600 43600 43600 43600 0
103 20250403 183000 431102250 43600 43600 43600 43600 0
104 20250403 182900 431102250 43600 43600 43600 43600 0
105 20250403 182800 431102250 43600 43600 43600 43600 0
106 20250403 182700 431102250 43600 43600 43600 43600 0
107 20250403 182600 431102250 43600 43600 43600 43600 0
108 20250403 182500 431102250 43600 43600 43600 43600 0
109 20250403 182400 431102250 43600 43600 43600 43600 0
110 20250403 182300 431102250 43600 43600 43600 43600 0
111 20250403 182200 431102250 43600 43600 43600 43600 0
112 20250403 182100 431102250 43600 43600 43600 43600 0
113 20250403 182000 431102250 43600 43600 43600 43600 0
114 20250403 181900 431102250 43600 43600 43600 43600 0
115 20250403 181800 431102250 43600 43600 43600 43600 0
116 20250403 181700 431102250 43600 43600 43600 43600 0
117 20250403 181600 431102250 43600 43600 43600 43600 0
118 20250403 181500 431102250 43600 43600 43600 43600 0
119 20250403 181400 431102250 43600 43600 43600 43600 0
120 20250403 181300 431102250 43600 43600 43600 43600 0
121 20250403 181200 431102250 43600 43600 43600 43600 0
122 20250403 181100 431102250 43600 43600 43600 43600 245
123 20250403 181000 431102250 43600 43600 43600 43600 0
124 20250403 180900 431102250 43600 43600 43600 43600 0
125 20250403 180800 431102250 43600 43600 43600 43600 0
126 20250403 180700 431102250 43600 43600 43600 43600 0
127 20250403 180600 431102250 43600 43600 43600 43600 0
128 20250403 180500 431102250 43600 43600 43600 43600 0
129 20250403 180400 431102250 43600 43600 43600 43600 0
130 20250403 180300 431102250 43600 43600 43600 43600 0
131 20250403 180200 431102250 43600 43600 43600 43600 0
132 20250403 180100 431102250 43600 43600 43600 43600 0
133 20250403 180000 431102250 43600 43600 43600 43600 0
134 20250403 175900 431102250 43600 43600 43600 43600 0
135 20250403 175800 431102250 43600 43600 43600 43600 0
136 20250403 175700 431102250 43600 43600 43600 43600 0
137 20250403 175600 431102250 43600 43600 43600 43600 0
138 20250403 175500 431102250 43600 43600 43600 43600 0
139 20250403 175400 431102250 43600 43600 43600 43600 0
140 20250403 175300 431102250 43600 43600 43600 43600 0
141 20250403 175200 431102250 43600 43600 43600 43600 0
142 20250403 175100 431102250 43600 43600 43600 43600 0
143 20250403 175000 431102250 43600 43600 43600 43600 0
144 20250403 174900 431102250 43600 43600 43600 43600 0
145 20250403 174800 431102250 43600 43600 43600 43600 0
146 20250403 174700 431102250 43600 43600 43600 43600 0
147 20250403 174600 431102250 43600 43600 43600 43600 0
148 20250403 174500 431102250 43600 43600 43600 43600 0
149 20250403 174400 431102250 43600 43600 43600 43600 0
150 20250403 174300 431102250 43600 43600 43600 43600 0
151 20250403 174200 431102250 43600 43600 43600 43600 0
152 20250403 174100 431102250 43600 43600 43600 43600 245
153 20250403 174000 431102250 43600 43600 43600 43600 0
154 20250403 173900 431102250 43600 43600 43600 43600 0
155 20250403 173800 431102250 43600 43600 43600 43600 0
156 20250403 173700 431102250 43600 43600 43600 43600 0
157 20250403 173600 431102250 43600 43600 43600 43600 0
158 20250403 173500 431102250 43600 43600 43600 43600 0
159 20250403 173400 431102250 43600 43600 43600 43600 0
160 20250403 173300 431102250 43600 43600 43600 43600 0
161 20250403 173200 431102250 43600 43600 43600 43600 0
162 20250403 173100 431102250 43600 43600 43600 43600 0
163 20250403 173000 431102250 43600 43600 43600 43600 0
164 20250403 172900 431102250 43600 43600 43600 43600 0
165 20250403 172800 431102250 43600 43600 43600 43600 0
166 20250403 172700 431102250 43600 43600 43600 43600 0
167 20250403 172600 431102250 43600 43600 43600 43600 0
168 20250403 172500 431102250 43600 43600 43600 43600 0
169 20250403 172400 431102250 43600 43600 43600 43600 0
170 20250403 172300 431102250 43600 43600 43600 43600 0
171 20250403 172200 431102250 43600 43600 43600 43600 0
172 20250403 172100 431102250 43600 43600 43600 43600 0
173 20250403 172000 431102250 43600 43600 43600 43600 0
174 20250403 171900 431102250 43600 43600 43600 43600 0
175 20250403 171800 431102250 43600 43600 43600 43600 0
176 20250403 171700 431102250 43600 43600 43600 43600 0
177 20250403 171600 431102250 43600 43600 43600 43600 0
178 20250403 171500 431102250 43600 43600 43600 43600 0
179 20250403 171400 431102250 43600 43600 43600 43600 0
180 20250403 171300 431102250 43600 43600 43600 43600 0
181 20250403 171200 431102250 43600 43600 43600 43600 0
182 20250403 171100 431102250 43600 43600 43600 43600 245
183 20250403 171000 431102250 43600 43600 43600 43600 0
184 20250403 170900 431102250 43600 43600 43600 43600 0
185 20250403 170800 431102250 43600 43600 43600 43600 0
186 20250403 170700 431102250 43600 43600 43600 43600 0
187 20250403 170600 431102250 43600 43600 43600 43600 0
188 20250403 170500 431102250 43600 43600 43600 43600 0
189 20250403 170400 431102250 43600 43600 43600 43600 0
190 20250403 170300 431102250 43600 43600 43600 43600 0
191 20250403 170200 431102250 43600 43600 43600 43600 0
192 20250403 170100 431102250 43600 43600 43600 43600 0
193 20250403 170000 431102250 43600 43600 43600 43600 0
194 20250403 165900 431102250 43600 43600 43600 43600 0
195 20250403 165800 431102250 43600 43600 43600 43600 0
196 20250403 165700 431102250 43600 43600 43600 43600 0
197 20250403 165600 431102250 43600 43600 43600 43600 0
198 20250403 165500 431102250 43600 43600 43600 43600 0
199 20250403 165400 431102250 43600 43600 43600 43600 0
200 20250403 165300 431102250 43600 43600 43600 43600 0
201 20250403 165200 431102250 43600 43600 43600 43600 0
202 20250403 165100 431102250 43600 43600 43600 43600 0
203 20250403 165000 431102250 43600 43600 43600 43600 0
204 20250403 164900 431102250 43600 43600 43600 43600 0
205 20250403 164800 431102250 43600 43600 43600 43600 0
206 20250403 164700 431102250 43600 43600 43600 43600 0
207 20250403 164600 431102250 43600 43600 43600 43600 0
208 20250403 164500 431102250 43600 43600 43600 43600 0
209 20250403 164400 431102250 43600 43600 43600 43600 0
210 20250403 164300 431102250 43600 43600 43600 43600 0
211 20250403 164200 431102250 43600 43600 43600 43600 0
212 20250403 164100 431102250 43600 43600 43600 43600 245
213 20250403 164000 431102250 43600 43600 43600 43600 0
214 20250403 163900 431102250 43600 43600 43600 43600 0
215 20250403 163800 431102250 43600 43600 43600 43600 0
216 20250403 163700 431102250 43600 43600 43600 43600 0
217 20250403 163600 431102250 43600 43600 43600 43600 0
218 20250403 163500 431102250 43600 43600 43600 43600 0
219 20250403 163400 431102250 43600 43600 43600 43600 0
220 20250403 163300 431102250 43600 43600 43600 43600 0
221 20250403 163200 431102250 43600 43600 43600 43600 0
222 20250403 163100 431102250 43600 43600 43600 43600 0
223 20250403 163000 431102250 43600 43600 43600 43600 0
224 20250403 162900 431102250 43600 43600 43600 43600 0
225 20250403 162800 431102250 43600 43600 43600 43600 0
226 20250403 162700 431102250 43600 43600 43600 43600 0
227 20250403 162600 431102250 43600 43600 43600 43600 0
228 20250403 162500 431102250 43600 43600 43600 43600 0
229 20250403 162400 431102250 43600 43600 43600 43600 0
230 20250403 162300 431102250 43600 43600 43600 43600 0
231 20250403 162200 431102250 43600 43600 43600 43600 0
232 20250403 162100 431102250 43600 43600 43600 43600 0
233 20250403 162000 431102250 43600 43600 43600 43600 0
234 20250403 161900 431102250 43600 43600 43600 43600 0
235 20250403 161800 431102250 43600 43600 43600 43600 0
236 20250403 161700 431102250 43600 43600 43600 43600 0
237 20250403 161600 431102250 43600 43600 43600 43600 0
238 20250403 161500 431102250 43600 43600 43600 43600 0
239 20250403 161400 431102250 43600 43600 43600 43600 0
240 20250403 161300 431102250 43600 43600 43600 43600 0
241 20250403 161200 431102250 43600 43600 43600 43600 0
242 20250403 161100 431102250 43600 43600 43600 43600 245
243 20250403 161000 431102250 43600 43600 43600 43600 0
244 20250403 160900 431102250 43600 43600 43600 43600 0
245 20250403 160800 431102250 43600 43600 43600 43600 0
246 20250403 160700 431102250 43600 43600 43600 43600 0
247 20250403 160600 431102250 43600 43600 43600 43600 0
248 20250403 160500 431102250 43600 43600 43600 43600 0
249 20250403 160400 431102250 43600 43600 43600 43600 0
250 20250403 160300 431102250 43600 43600 43600 43600 0
251 20250403 160200 431102250 43600 43600 43600 43600 0
252 20250403 160100 431102250 43600 43600 43600 43600 0
253 20250403 160000 431102250 43600 43600 43600 43600 0
254 20250403 155900 431102250 43600 43600 43600 43600 0
255 20250403 155800 431102250 43600 43600 43600 43600 0
256 20250403 155700 431102250 43600 43600 43600 43600 0
257 20250403 155600 431102250 43600 43600 43600 43600 0
258 20250403 155500 431102250 43600 43600 43600 43600 0
259 20250403 155400 431102250 43600 43600 43600 43600 0
260 20250403 155300 431102250 43600 43600 43600 43600 0
261 20250403 155200 431102250 43600 43600 43600 43600 0
262 20250403 155100 431102250 43600 43600 43600 43600 0
263 20250403 155000 431102250 43600 43600 43600 43600 0
264 20250403 154900 431102250 43600 43600 43600 43600 0
265 20250403 154800 431102250 43600 43600 43600 43600 0
266 20250403 154700 431102250 43600 43600 43600 43600 0
267 20250403 154600 431102250 43600 43600 43600 43600 0
268 20250403 154500 431102250 43600 43600 43600 43600 0
269 20250403 154400 431102250 43600 43600 43600 43600 0
270 20250403 154300 431102250 43600 43600 43600 43600 0
271 20250403 154200 431102250 43600 43600 43600 43600 0
272 20250403 154100 431102250 43600 43600 43600 43600 245
273 20250403 154000 431102250 43600 43600 43600 43600 0
274 20250403 153900 431102250 43600 43600 43600 43600 0
275 20250403 153800 431102250 43600 43600 43600 43600 0
276 20250403 153700 431102250 43600 43600 43600 43600 0
277 20250403 153600 431102250 43600 43600 43600 43600 0
278 20250403 153500 431102250 43600 43600 43600 43600 0
279 20250403 153400 431102250 43600 43600 43600 43600 0
280 20250403 153300 431102250 43600 43600 43600 43600 0
281 20250403 153200 431102250 43600 43600 43600 43600 0
282 20250403 153100 431102250 43600 43600 43600 43600 0
283 20250403 153000 431102250 43600 43600 43600 43600 245
284 20250403 152900 420420250 43850 43850 43850 43850 0
285 20250403 152800 420420250 43850 43850 43850 43850 0
286 20250403 152700 420420250 43850 43850 43850 43850 0
287 20250403 152600 420420250 43850 43850 43850 43850 0
288 20250403 152500 420420250 43850 43850 43850 43850 0
289 20250403 152400 420420250 43850 43850 43850 43850 0
290 20250403 152300 420420250 43850 43850 43850 43850 0
291 20250403 152200 420420250 43850 43850 43850 43850 0
292 20250403 152100 420420250 43850 43850 43850 43850 0
293 20250403 152000 420420250 43850 43850 43850 43850 0
294 20250403 151900 420420250 43850 43700 43900 43700 25
295 20250403 151800 419326750 43650 43900 43900 43600 43
296 20250403 151700 417446300 43950 43650 43950 43650 7
297 20250403 151600 417138950 43700 43650 43700 43650 41
298 20250403 151500 415349250 43600 43600 43650 43600 82
299 20250403 151400 411773950 43650 43650 43650 43650 0
300 20250403 151300 411773950 43650 43650 43650 43650 0
301 20250403 151200 411773950 43650 43650 43650 43650 3
302 20250403 151100 411643000 43650 43650 43650 43650 1
303 20250403 151000 411599350 43650 43650 43650 43600 80
304 20250403 150900 408108050 43700 43700 43700 43700 0
305 20250403 150800 408108050 43700 43700 43700 43700 0
306 20250403 150700 408108050 43700 43700 43700 43700 0
307 20250403 150600 408108050 43700 43700 43700 43650 72
308 20250403 150500 404962200 43700 43800 43800 43700 105
309 20250403 150400 400368350 43750 43800 43800 43750 34
310 20250403 150300 398879200 43800 43800 43800 43800 3
311 20250403 150200 398747800 43800 43800 43800 43800 0
312 20250403 150100 398747800 43800 43800 43800 43800 0
313 20250403 150000 398747800 43800 43800 43800 43800 7
314 20250403 145900 398441200 43800 43800 43800 43800 0
315 20250403 145800 398441200 43800 43800 43800 43800 3
316 20250403 145700 398309800 43800 43800 43800 43800 1
317 20250403 145600 398266000 43800 43800 43800 43800 5
318 20250403 145500 398047000 43800 43750 43800 43750 5
319 20250403 145400 397828050 43750 43800 43800 43750 4
320 20250403 145300 397652900 43800 43800 43800 43800 13
321 20250403 145200 397083500 43800 43800 43800 43800 2
322 20250403 145100 396995900 43800 43800 43800 43800 0
323 20250403 145000 396995900 43800 43800 43800 43750 32
324 20250403 144900 395594400 43800 43800 43800 43800 51
325 20250403 144800 393360600 43750 43800 43800 43750 23
326 20250403 144700 392353300 43800 43800 43800 43800 49
327 20250403 144600 390207100 43800 43800 43800 43800 4
328 20250403 144500 390031900 43800 43800 43800 43800 18
329 20250403 144400 389243500 43800 43800 43800 43800 1
330 20250403 144300 389199700 43800 43800 43800 43750 75
331 20250403 144200 385917600 43800 43800 43800 43800 0
332 20250403 144100 385917600 43800 43800 43800 43750 141
333 20250403 144000 379742850 43800 43800 43800 43800 3
334 20250403 143900 379611450 43800 43800 43800 43800 16
335 20250403 143800 378910650 43800 43750 43800 43750 3
336 20250403 143700 378779300 43800 43800 43800 43800 42
337 20250403 143600 376939700 43800 43800 43800 43800 9
338 20250403 143500 376545500 43800 43750 43800 43750 40
339 20250403 143400 374793550 43750 43800 43800 43750 61
340 20250403 143300 372121800 43850 43850 43850 43800 18
341 20250403 143200 371332550 43850 43850 43850 43850 3
342 20250403 143100 371201000 43850 43850 43850 43850 16
343 20250403 143000 370499400 43850 43850 43850 43850 9
344 20250403 142900 370104750 43800 43800 43800 43800 15
345 20250403 142800 369447750 43800 43800 43800 43800 3
346 20250403 142700 369316350 43750 43750 43750 43750 2
347 20250403 142600 369228850 43750 43750 43750 43750 22
348 20250403 142500 368266350 43750 43750 43750 43750 32
349 20250403 142400 366866350 43750 43750 43750 43750 24
350 20250403 142300 365816350 43750 43750 43750 43750 28
351 20250403 142200 364591350 43750 43750 43750 43750 3
352 20250403 142100 364460100 43750 43750 43750 43750 16
353 20250403 142000 363760100 43750 43750 43750 43750 5
354 20250403 141900 363541350 43750 43750 43750 43750 17
355 20250403 141800 362797600 43750 43750 43750 43750 2
356 20250403 141700 362710100 43700 43750 43750 43700 21
357 20250403 141600 361791600 43750 43800 43800 43700 32
358 20250403 141500 360391650 43800 43800 43800 43800 4
359 20250403 141400 360216450 43800 43750 43800 43750 29
360 20250403 141300 358947450 43800 43800 43800 43800 17
361 20250403 141200 358202850 43750 43800 43800 43750 11
362 20250403 141100 357721350 43750 43850 43850 43750 21
363 20250403 141000 356801650 43850 43800 43850 43700 43
364 20250403 140900 354919650 43850 43900 43900 43850 89
365 20250403 140800 351016800 43850 43850 43900 43850 21
366 20250403 140700 350095750 43900 43850 43900 43850 8
367 20250403 140600 349744650 43850 43850 43850 43850 2
368 20250403 140500 349656950 43900 43850 43900 43800 41
369 20250403 140400 347859000 43900 43900 43900 43900 15
370 20250403 140300 347200500 43900 43900 43900 43850 17
371 20250403 140200 346454250 43900 43900 43900 43900 2
372 20250403 140100 346366450 43900 43900 43900 43850 18
373 20250403 140000 345576950 43900 43900 43900 43900 2
374 20250403 135900 345489150 43900 43850 43900 43850 15
375 20250403 135800 344831350 43900 43900 43900 43850 10
376 20250403 135700 344392400 43900 43850 43900 43750 140
377 20250403 135600 338261400 43850 44000 44000 43850 64
378 20250403 135500 335451900 44000 43950 44000 43900 63
379 20250403 135400 332682600 43950 43950 43950 43950 4
380 20250403 135300 332506800 43950 43950 43950 43950 16
381 20250403 135200 331803600 43950 43950 43950 43900 47
382 20250403 135100 329739300 43950 43900 43950 43900 43
383 20250403 135000 327851400 43900 43900 43900 43900 2
384 20250403 134900 327763600 43900 43900 43900 43900 33
385 20250403 134800 326314900 43900 43900 43900 43900 3
386 20250403 134700 326183200 43900 43900 43900 43900 13
387 20250403 134600 325612500 43900 43850 43900 43850 45
388 20250403 134500 323639100 43850 43850 43850 43850 28
389 20250403 134400 322411300 43850 43850 43850 43850 9
390 20250403 134300 322016650 43850 43850 43850 43850 60
391 20250403 134200 319385650 43850 43850 43850 43850 3
392 20250403 134100 319254100 43850 43850 43850 43850 15
393 20250403 134000 318596350 43850 43850 43850 43850 3
394 20250403 133900 318464800 43850 43850 43850 43850 32
395 20250403 133800 317061600 43850 43850 43850 43850 2
396 20250403 133700 316973900 43850 43850 43850 43850 15
397 20250403 133600 316316150 43850 43850 43850 43850 19
398 20250403 133500 315483000 43850 43850 43850 43850 4
399 20250403 133400 315307600 43850 43850 43850 43800 27
400 20250403 133300 314124150 43850 43850 43850 43850 2
401 20250403 133200 314036450 43850 43850 43850 43850 15
402 20250403 133100 313378700 43850 43850 43850 43850 2
403 20250403 133000 313291000 43850 43850 43850 43850 16
404 20250403 132900 312589400 43850 43850 43850 43800 113
405 20250403 132800 307638500 43900 43900 43900 43900 17
406 20250403 132700 306892200 43900 43900 43900 43900 1
407 20250403 132600 306848300 43900 43900 43900 43900 14
408 20250403 132500 306233700 43900 43900 43900 43900 2
409 20250403 132400 306145900 43850 43900 43900 43850 102
410 20250403 132300 301668600 43900 43900 43900 43900 12
411 20250403 132200 301141800 43900 43900 43900 43900 15
412 20250403 132100 300483300 43900 43900 43900 43900 3
413 20250403 132000 300351600 43850 43850 43900 43850 71
414 20250403 131900 297238200 43900 43900 43900 43900 0
415 20250403 131800 297238200 43900 43900 43900 43900 16
416 20250403 131700 296535800 43900 43900 43900 43900 3
417 20250403 131600 296404100 43850 43800 43850 43800 13
418 20250403 131500 295834100 43800 43800 43800 43800 76
419 20250403 131400 292505300 43800 43800 43800 43800 25
420 20250403 131300 291410300 43800 43800 43800 43800 2
421 20250403 131200 291322700 43800 43800 43800 43800 17
422 20250403 131100 290578100 43800 43800 43800 43800 1
423 20250403 131000 290534300 43800 43800 43800 43800 35
424 20250403 130900 289001300 43800 43800 43800 43800 2
425 20250403 130800 288913700 43800 43800 43800 43800 19
426 20250403 130700 288081500 43800 43800 43800 43800 3
427 20250403 130600 287950100 43800 43800 43800 43800 13
428 20250403 130500 287380700 43800 43800 43800 43800 2
429 20250403 130400 287293100 43800 43800 43800 43800 17
430 20250403 130300 286548500 43800 43800 43800 43800 2
431 20250403 130200 286460900 43800 43750 43800 43750 11
432 20250403 130100 285979600 43750 43750 43750 43750 2
433 20250403 130000 285892100 43750 43750 43750 43750 16
434 20250403 125900 285192100 43750 43750 43750 43750 4
435 20250403 125800 285017100 43750 43750 43750 43750 15
436 20250403 125700 284360850 43750 43750 43750 43750 2
437 20250403 125600 284273350 43750 43750 43750 43750 14
438 20250403 125500 283660850 43750 43750 43750 43750 2
439 20250403 125400 283573350 43750 43750 43750 43750 18
440 20250403 125300 282785850 43750 43750 43750 43750 1
441 20250403 125200 282742100 43750 43750 43750 43750 2
442 20250403 125100 282654600 43800 43800 43800 43800 0
443 20250403 125000 282654600 43800 43800 43800 43500 159
444 20250403 124900 275715550 43800 43800 43800 43800 9
445 20250403 124800 275321350 43800 43800 43800 43800 11
446 20250403 124700 274839550 43800 43750 43800 43750 10
447 20250403 124600 274401950 43750 43750 43750 43750 13
448 20250403 124500 273833200 43750 43750 43750 43750 1
449 20250403 124400 273789450 43750 43750 43750 43750 19
450 20250403 124300 272958200 43750 43750 43750 43750 1
451 20250403 124200 272914450 43750 43750 43750 43750 16
452 20250403 124100 272214450 43750 43750 43750 43750 2
453 20250403 124000 272126950 43750 43700 43750 43700 134
454 20250403 123900 266269400 43650 43800 43800 43650 145
455 20250403 123800 259932500 43800 43800 43800 43800 0
456 20250403 123700 259932500 43800 43800 43800 43800 2
457 20250403 123600 259844900 43750 43850 43850 43750 99
458 20250403 123500 255509450 43850 43850 43850 43850 0
459 20250403 123400 255509450 43850 43850 43850 43850 17
460 20250403 123300 254764000 43850 43850 43850 43850 2
461 20250403 123200 254676300 43850 43850 43850 43850 16
462 20250403 123100 253974700 43850 43850 43850 43850 3
463 20250403 123000 253843150 43850 43850 43850 43850 13
464 20250403 122900 253273100 43850 43800 43850 43800 18
465 20250403 122800 252484550 43850 43850 43850 43850 16
466 20250403 122700 251782950 43850 43850 43850 43850 0
467 20250403 122600 251782950 43850 43850 43850 43800 29
468 20250403 122500 250512000 43850 43850 43850 43850 2
469 20250403 122400 250424300 43850 43850 43850 43850 3
470 20250403 122300 250292750 43800 43850 43850 43800 6
471 20250403 122200 250029900 43850 43900 43900 43850 42
472 20250403 122100 248187550 43900 43900 43900 43900 4
473 20250403 122000 248011950 43900 43900 43900 43900 2
474 20250403 121900 247924150 43900 43900 43900 43900 2
475 20250403 121800 247836350 43900 43900 43900 43850 37
476 20250403 121700 246212800 43900 43950 43950 43850 105
477 20250403 121600 241603450 43950 44000 44000 43950 16
478 20250403 121500 240900200 44000 44000 44000 43950 23
479 20250403 121400 239889000 44000 44000 44000 44000 0
480 20250403 121300 239889000 44000 44000 44000 43950 18
481 20250403 121200 239097100 43950 43950 43950 43950 5
482 20250403 121100 238877350 44000 44000 44000 43950 17
483 20250403 121000 238129450 44000 44000 44000 44000 3
484 20250403 120900 237997450 44000 44000 44000 43950 33
485 20250403 120800 236545700 44000 44000 44000 44000 3
486 20250403 120700 236413700 43950 43950 43950 43950 2
487 20250403 120600 236325800 43950 44000 44000 43950 18
488 20250403 120500 235534550 44000 44000 44000 44000 15
489 20250403 120400 234874550 44000 44000 44000 44000 1
490 20250403 120300 234830550 44000 44000 44000 44000 18
491 20250403 120200 234038550 44000 44000 44000 44000 2
492 20250403 120100 233950550 44000 44000 44000 44000 26
493 20250403 120000 232806550 44000 44000 44000 44000 2
494 20250403 115900 232718550 44000 44000 44000 44000 15
495 20250403 115800 232058550 44000 44000 44000 43950 24
496 20250403 115700 231002650 44050 44050 44050 44050 15
497 20250403 115600 230341900 44000 44050 44050 44000 20
498 20250403 115500 229461050 44050 44050 44050 44050 19
499 20250403 115400 228624100 44000 44000 44000 44000 4
500 20250403 115300 228448100 44050 44050 44050 44050 32
501 20250403 115200 227038500 44050 44050 44050 44050 3
502 20250403 115100 226906350 44000 44050 44050 44000 19
503 20250403 115000 226069600 44050 44050 44050 44050 2
504 20250403 114900 225981500 44050 44050 44050 44050 16
505 20250403 114800 225276700 44000 43950 44000 43950 69
506 20250403 114700 222243850 43950 43950 43950 43950 17
507 20250403 114600 221496700 43900 43900 43950 43900 5
508 20250403 114500 221277150 43950 43950 43950 43950 18
509 20250403 114400 220486050 43950 43950 43950 43950 2
510 20250403 114300 220398150 43950 43950 43950 43950 14
511 20250403 114200 219782850 43950 43950 43950 43950 1
512 20250403 114100 219738900 43950 43950 43950 43950 16
513 20250403 114000 219035700 43900 43950 43950 43900 15
514 20250403 113900 218376950 43950 43950 43950 43950 2
515 20250403 113800 218289050 43950 43900 43950 43900 3
516 20250403 113700 218157300 43950 43950 43950 43950 1
517 20250403 113600 218113350 43950 43950 43950 43950 0
518 20250403 113500 218113350 43950 44000 44000 43700 56
519 20250403 113400 215653250 43750 44050 44050 43750 534
520 20250403 113300 192164850 44050 44050 44050 44000 132
521 20250403 113200 186355000 44100 44100 44100 44050 23
522 20250403 113100 185341700 44100 44100 44150 44100 44
523 20250403 113000 183400650 44100 44100 44100 44100 14
524 20250403 112900 182783250 44200 44150 44200 44150 23
525 20250403 112800 181767700 44150 44150 44150 44150 82
526 20250403 112700 178147400 44150 44200 44200 44150 108
527 20250403 112600 173378400 44200 44100 44200 44000 55
528 20250403 112500 170951000 44000 43975 44100 43975 196
529 20250403 112400 162318650 44000 44000 44000 44000 3
530 20250403 112300 162186650 44000 44000 44000 44000 34
531 20250403 112200 160690650 44000 44000 44000 44000 4
532 20250403 112100 160514650 44000 44000 44000 44000 15
533 20250403 112000 159854650 44000 44000 44000 44000 0
534 20250403 111900 159854650 44000 44000 44000 44000 39
535 20250403 111800 158138650 44000 44000 44000 43950 24
536 20250403 111700 157082900 43950 43900 43950 43900 10
537 20250403 111600 156643850 43900 43900 43900 43900 2
538 20250403 111500 156556050 43900 43900 43900 43900 17
539 20250403 111400 155809750 43850 43900 43900 43850 59
540 20250403 111300 153220150 43900 43950 43950 43900 50
541 20250403 111200 151024150 43950 43900 43950 43900 2
542 20250403 111100 150936300 43900 43950 44000 43900 13
543 20250403 111000 150364900 43900 43850 43900 43850 89
544 20250403 110900 146458350 43900 43900 43900 43900 44
545 20250403 110800 144526750 43900 43850 43900 43850 8
546 20250403 110700 144175900 43900 43900 43900 43900 15
547 20250403 110600 143517400 43900 43900 43900 43900 2
548 20250403 110500 143429600 43850 43800 43850 43800 21
549 20250403 110400 142509250 43800 43800 43800 43800 3
550 20250403 110300 142377850 43800 43750 43800 43750 25
551 20250403 110200 141284050 43750 43750 43750 43750 1
552 20250403 110100 141240300 43750 43750 43750 43750 3
553 20250403 110000 141109050 43700 43700 43700 43700 5
554 20250403 105900 140890550 43700 43700 43700 43700 1
555 20250403 105800 140846850 43650 43650 43650 43650 13
556 20250403 105700 140279400 43650 43650 43650 43650 0
557 20250403 105600 140279400 43650 43650 43650 43650 15
558 20250403 105500 139624650 43600 43600 43600 43600 23
559 20250403 105400 138621850 43600 43600 43600 43600 15
560 20250403 105300 137967850 43600 43400 43600 43350 72
561 20250403 105200 134846050 43550 43650 43650 43400 809
562 20250403 105100 99620250 43650 43650 43650 43650 2
563 20250403 105000 99532950 43650 43650 43650 43650 30
564 20250403 104900 98223450 43650 43600 43650 43600 28
565 20250403 104800 97001300 43650 43650 43650 43650 15
566 20250403 104700 96346550 43650 43650 43650 43650 3
567 20250403 104600 96215600 43650 43650 43650 43650 30
568 20250403 104500 94906100 43650 43600 43650 43600 29
569 20250403 104400 93641050 43650 43650 43650 43650 28
570 20250403 104300 92418850 43650 43650 43650 43650 3
571 20250403 104200 92287900 43650 43650 43650 43650 17
572 20250403 104100 91545850 43650 43650 43650 43600 4
573 20250403 104000 91371350 43700 43750 43750 43700 15
574 20250403 103900 90715150 43750 43750 43750 43750 0
575 20250403 103800 90715150 43750 43600 43750 43600 49
576 20250403 103700 88576300 43650 43650 43650 43650 71
577 20250403 103600 85477150 43600 43600 43600 43600 13
578 20250403 103500 84910350 43600 43600 43600 43600 2
579 20250403 103400 84823150 43650 43700 43700 43650 16
580 20250403 103300 84124700 43750 43650 43750 43650 19
581 20250403 103200 83295250 43650 43650 43650 43650 15
582 20250403 103100 82640500 43650 43650 43650 43650 0
583 20250403 103000 82640500 43650 43450 43650 43450 18
584 20250403 102900 81855000 43650 43650 43650 43650 1
585 20250403 102800 81811350 43600 43600 43600 43600 16
586 20250403 102700 81113750 43600 43550 43600 43550 11
587 20250403 102600 80634600 43550 43550 43550 43550 14
588 20250403 102500 80024900 43550 43500 43550 43500 44
589 20250403 102400 78110800 43500 43500 43500 43500 16
590 20250403 102300 77414800 43500 43500 43500 43500 18
591 20250403 102200 76631800 43550 43500 43550 43500 15
592 20250403 102100 75979250 43450 43450 43450 43450 13
593 20250403 102000 75414400 43600 43600 43600 43600 35
594 20250403 101900 73888400 43600 43600 43600 43600 4
595 20250403 101800 73714000 43600 43600 43600 43600 13
596 20250403 101700 73147200 43600 43600 43600 43600 2
597 20250403 101600 73060000 43600 43600 43600 43600 16
598 20250403 101500 72362400 43600 43600 43600 43600 0
599 20250403 101400 72362400 43600 43600 43600 43600 17
600 20250403 101300 71621200 43400 43400 43400 43400 0
601 20250403 101200 71621200 43400 43400 43400 43400 0
602 20250403 101100 71621200 43400 43400 43400 43400 0
603 20250403 101000 71621200 43400 43400 43400 43400 0
604 20250403 100900 71621200 43400 43400 43400 43400 0
605 20250403 100800 71621200 43400 43400 43400 43400 98
606 20250403 100700 67368000 43350 43350 43350 43350 0
607 20250403 100600 67368000 43350 43350 43350 43350 0
608 20250403 100500 67368000 43350 43350 43350 43350 0
609 20250403 100400 67368000 43350 43350 43350 43350 0
610 20250403 100300 67368000 43350 43350 43350 43350 0
611 20250403 100200 67368000 43350 43250 43350 43250 27
612 20250403 100100 66198500 43250 43250 43250 43250 2
613 20250403 100000 66112000 43250 43250 43250 43250 5
614 20250403 095900 65895750 43250 43250 43250 43250 12
615 20250403 095800 65376750 43250 43250 43250 43150 24
616 20250403 095700 64339900 43300 43300 43300 43300 0
617 20250403 095600 64339900 43300 43300 43300 43300 8
618 20250403 095500 63993500 43300 43300 43300 43300 0
619 20250403 095400 63993500 43300 43300 43300 43300 16
620 20250403 095300 63300700 43300 43300 43300 43300 157
621 20250403 095200 56502600 43250 43300 43300 43250 14
622 20250403 095100 55897000 43250 43250 43250 43250 0
623 20250403 095000 55897000 43250 43250 43250 43250 0
624 20250403 094900 55897000 43250 43250 43250 43250 5
625 20250403 094800 55680750 43250 43250 43250 43250 13
626 20250403 094700 55118500 43250 43250 43250 43250 33
627 20250403 094600 53691250 43150 43150 43150 43150 5
628 20250403 094500 53475500 43250 43200 43250 43200 11
629 20250403 094400 52999850 43250 43250 43250 43250 2
630 20250403 094300 52913350 43250 43050 43250 43050 10
631 20250403 094200 52481850 43000 43000 43000 43000 0
632 20250403 094100 52481850 43000 43450 43450 43000 33
633 20250403 094000 51062400 43000 43050 43050 43000 45
634 20250403 093900 49125800 43450 43450 43450 43450 0
635 20250403 093800 49125800 43450 43450 43450 43450 0
636 20250403 093700 49125800 43450 43450 43450 43450 17
637 20250403 093600 48387150 43100 43100 43100 43100 0
638 20250403 093500 48387150 43100 43100 43100 43100 0
639 20250403 093400 48387150 43100 43100 43100 43100 100
640 20250403 093300 44077150 43450 43450 43450 43450 0
641 20250403 093200 44077150 43450 43450 43450 43450 0
642 20250403 093100 44077150 43450 43450 43450 43450 0
643 20250403 093000 44077150 43450 43450 43450 43450 2
644 20250403 092900 43990250 43450 43450 43450 43450 0
645 20250403 092800 43990250 43450 43450 43450 43450 13
646 20250403 092700 43425400 43450 43450 43450 43450 3
647 20250403 092600 43295050 43450 43000 43450 43000 33
648 20250403 092500 41874700 43150 43150 43150 43150 0
649 20250403 092400 41874700 43150 43000 43150 43000 56
650 20250403 092300 39459800 43150 43150 43150 43150 0
651 20250403 092200 39459800 43150 43150 43150 43150 0
652 20250403 092100 39459800 43150 43150 43150 43150 16
653 20250403 092000 38769400 43150 43100 43150 43100 100
654 20250403 091900 34458900 43100 43050 43100 43050 50
655 20250403 091800 32305900 42850 42850 42850 42850 6
656 20250403 091700 32048800 42900 42900 42900 42900 7
657 20250403 091600 31748500 42800 42850 42850 42800 31
658 20250403 091500 30421300 42850 42850 42850 42850 0
659 20250403 091400 30421300 42850 42850 42850 42850 0
660 20250403 091300 30421300 42850 42850 42850 42850 4
661 20250403 091200 30249900 42750 42900 42900 42750 31
662 20250403 091100 28920450 42900 42800 42900 42800 38
663 20250403 091000 27291450 42850 42750 42850 42750 6
664 20250403 090900 27034450 42700 42750 42750 42700 32
665 20250403 090800 25667300 42800 42800 42800 42800 32
666 20250403 090700 24297700 42850 42850 42850 42850 3
667 20250403 090600 24169150 42800 42800 42800 42800 0
668 20250403 090500 24169150 42800 42800 42800 42800 45
669 20250403 090400 22243150 43050 42800 43050 42800 16
670 20250403 090300 21557850 42800 42800 42800 42800 0
671 20250403 090200 21557850 42800 42800 42800 42800 75
672 20250403 090100 18347850 42850 42850 42850 42850 72
673 20250403 090000 15262650 42900 43000 43050 42900 355