ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

627
064960/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192500,1310356400,24850,24850,24850,24850,3871
20250408,192400,1310356400,24850,24850,24850,24850,0
20250408,192300,1310356400,24850,24850,24850,24850,0
20250408,192200,1310356400,24850,24850,24850,24850,0
20250408,192100,1310356400,24850,24850,24850,24850,0
20250408,192000,1310356400,24850,24850,24850,24850,0
20250408,191900,1310356400,24850,24850,24850,24850,0
20250408,191800,1310356400,24850,24850,24850,24850,0
20250408,191700,1310356400,24850,24850,24850,24850,0
20250408,191600,1310356400,24850,24850,24850,24850,0
20250408,191500,1310356400,24850,24850,24850,24850,0
20250408,191400,1310356400,24850,24850,24850,24850,0
20250408,191300,1310356400,24850,24850,24850,24850,0
20250408,191200,1310356400,24850,24850,24850,24850,0
20250408,191100,1310356400,24850,24850,24850,24850,0
20250408,191000,1310356400,24850,24850,24850,24850,0
20250408,190900,1310356400,24850,24850,24850,24850,0
20250408,190800,1310356400,24850,24850,24850,24850,0
20250408,190700,1310356400,24850,24850,24850,24850,0
20250408,190600,1310356400,24850,24850,24850,24850,0
20250408,190500,1310356400,24850,24850,24850,24850,0
20250408,190400,1310356400,24850,24850,24850,24850,0
20250408,190300,1310356400,24850,24850,24850,24850,0
20250408,190200,1310356400,24850,24850,24850,24850,0
20250408,190100,1310356400,24850,24850,24850,24850,0
20250408,190000,1310356400,24850,24850,24850,24850,0
20250408,185900,1310356400,24850,24850,24850,24850,0
20250408,185800,1310356400,24850,24850,24850,24850,0
20250408,185700,1310356400,24850,24850,24850,24850,0
20250408,185600,1310356400,24850,24850,24850,24850,0
20250408,185500,1310356400,24850,24850,24850,24850,3871
20250408,185400,1310356400,24850,24850,24850,24850,0
20250408,185300,1310356400,24850,24850,24850,24850,0
20250408,185200,1310356400,24850,24850,24850,24850,0
20250408,185100,1310356400,24850,24850,24850,24850,0
20250408,185000,1310356400,24850,24850,24850,24850,0
20250408,184900,1310356400,24850,24850,24850,24850,0
20250408,184800,1310356400,24850,24850,24850,24850,0
20250408,184700,1310356400,24850,24850,24850,24850,0
20250408,184600,1310356400,24850,24850,24850,24850,0
20250408,184500,1310356400,24850,24850,24850,24850,0
20250408,184400,1310356400,24850,24850,24850,24850,0
20250408,184300,1310356400,24850,24850,24850,24850,0
20250408,184200,1310356400,24850,24850,24850,24850,0
20250408,184100,1310356400,24850,24850,24850,24850,0
20250408,184000,1310356400,24850,24850,24850,24850,0
20250408,183900,1310356400,24850,24850,24850,24850,0
20250408,183800,1310356400,24850,24850,24850,24850,0
20250408,183700,1310356400,24850,24850,24850,24850,0
20250408,183600,1310356400,24850,24850,24850,24850,0
20250408,183500,1310356400,24850,24850,24850,24850,0
20250408,183400,1310356400,24850,24850,24850,24850,0
20250408,183300,1310356400,24850,24850,24850,24850,0
20250408,183200,1310356400,24850,24850,24850,24850,0
20250408,183100,1310356400,24850,24850,24850,24850,0
20250408,183000,1310356400,24850,24850,24850,24850,0
20250408,182900,1310356400,24850,24850,24850,24850,0
20250408,182800,1310356400,24850,24850,24850,24850,0
20250408,182700,1310356400,24850,24850,24850,24850,0
20250408,182600,1310356400,24850,24850,24850,24850,0
20250408,182500,1310356400,24850,24850,24850,24850,3871
20250408,182400,1310356400,24850,24850,24850,24850,0
20250408,182300,1310356400,24850,24850,24850,24850,0
20250408,182200,1310356400,24850,24850,24850,24850,0
20250408,182100,1310356400,24850,24850,24850,24850,0
20250408,182000,1310356400,24850,24850,24850,24850,0
20250408,181900,1310356400,24850,24850,24850,24850,0
20250408,181800,1310356400,24850,24850,24850,24850,0
20250408,181700,1310356400,24850,24850,24850,24850,0
20250408,181600,1310356400,24850,24850,24850,24850,0
20250408,181500,1310356400,24850,24850,24850,24850,0
20250408,181400,1310356400,24850,24850,24850,24850,0
20250408,181300,1310356400,24850,24850,24850,24850,0
20250408,181200,1310356400,24850,24850,24850,24850,0
20250408,181100,1310356400,24850,24850,24850,24850,0
20250408,181000,1310356400,24850,24850,24850,24850,0
20250408,180900,1310356400,24850,24850,24850,24850,0
20250408,180800,1310356400,24850,24850,24850,24850,0
20250408,180700,1310356400,24850,24850,24850,24850,0
20250408,180600,1310356400,24850,24850,24850,24850,0
20250408,180500,1310356400,24850,24850,24850,24850,0
20250408,180400,1310356400,24850,24850,24850,24850,0
20250408,180300,1310356400,24850,24850,24850,24850,0
20250408,180200,1310356400,24850,24850,24850,24850,0
20250408,180100,1310356400,24850,24850,24850,24850,0
20250408,180000,1310356400,24850,24850,24850,24850,0
20250408,175900,1310356400,24850,24850,24850,24850,0
20250408,175800,1310356400,24850,24850,24850,24850,0
20250408,175700,1310356400,24850,24850,24850,24850,0
20250408,175600,1310356400,24850,24850,24850,24850,0
20250408,175500,1310356400,24850,24850,24850,24850,3871
20250408,175400,1310356400,24850,24850,24850,24850,0
20250408,175300,1310356400,24850,24850,24850,24850,0
20250408,175200,1310356400,24850,24850,24850,24850,0
20250408,175100,1310356400,24850,24850,24850,24850,0
20250408,175000,1310356400,24850,24850,24850,24850,0
20250408,174900,1310356400,24850,24850,24850,24850,0
20250408,174800,1310356400,24850,24850,24850,24850,0
20250408,174700,1310356400,24850,24850,24850,24850,0
20250408,174600,1310356400,24850,24850,24850,24850,0
20250408,174500,1310356400,24850,24850,24850,24850,0
20250408,174400,1310356400,24850,24850,24850,24850,0
20250408,174300,1310356400,24850,24850,24850,24850,0
20250408,174200,1310356400,24850,24850,24850,24850,0
20250408,174100,1310356400,24850,24850,24850,24850,0
20250408,174000,1310356400,24850,24850,24850,24850,0
20250408,173900,1310356400,24850,24850,24850,24850,0
20250408,173800,1310356400,24850,24850,24850,24850,0
20250408,173700,1310356400,24850,24850,24850,24850,0
20250408,173600,1310356400,24850,24850,24850,24850,0
20250408,173500,1310356400,24850,24850,24850,24850,0
20250408,173400,1310356400,24850,24850,24850,24850,0
20250408,173300,1310356400,24850,24850,24850,24850,0
20250408,173200,1310356400,24850,24850,24850,24850,0
20250408,173100,1310356400,24850,24850,24850,24850,0
20250408,173000,1310356400,24850,24850,24850,24850,0
20250408,172900,1310356400,24850,24850,24850,24850,0
20250408,172800,1310356400,24850,24850,24850,24850,0
20250408,172700,1310356400,24850,24850,24850,24850,0
20250408,172600,1310356400,24850,24850,24850,24850,0
20250408,172500,1310356400,24850,24850,24850,24850,3871
20250408,172400,1310356400,24850,24850,24850,24850,0
20250408,172300,1310356400,24850,24850,24850,24850,0
20250408,172200,1310356400,24850,24850,24850,24850,0
20250408,172100,1310356400,24850,24850,24850,24850,0
20250408,172000,1310356400,24850,24850,24850,24850,0
20250408,171900,1310356400,24850,24850,24850,24850,0
20250408,171800,1310356400,24850,24850,24850,24850,0
20250408,171700,1310356400,24850,24850,24850,24850,0
20250408,171600,1310356400,24850,24850,24850,24850,0
20250408,171500,1310356400,24850,24850,24850,24850,0
20250408,171400,1310356400,24850,24850,24850,24850,0
20250408,171300,1310356400,24850,24850,24850,24850,0
20250408,171200,1310356400,24850,24850,24850,24850,0
20250408,171100,1310356400,24850,24850,24850,24850,0
20250408,171000,1310356400,24850,24850,24850,24850,0
20250408,170900,1310356400,24850,24850,24850,24850,0
20250408,170800,1310356400,24850,24850,24850,24850,0
20250408,170700,1310356400,24850,24850,24850,24850,0
20250408,170600,1310356400,24850,24850,24850,24850,0
20250408,170500,1310356400,24850,24850,24850,24850,0
20250408,170400,1310356400,24850,24850,24850,24850,0
20250408,170300,1310356400,24850,24850,24850,24850,0
20250408,170200,1310356400,24850,24850,24850,24850,0
20250408,170100,1310356400,24850,24850,24850,24850,0
20250408,170000,1310356400,24850,24850,24850,24850,0
20250408,165900,1310356400,24850,24850,24850,24850,0
20250408,165800,1310356400,24850,24850,24850,24850,0
20250408,165700,1310356400,24850,24850,24850,24850,0
20250408,165600,1310356400,24850,24850,24850,24850,0
20250408,165500,1310356400,24850,24850,24850,24850,3871
20250408,165400,1310356400,24850,24850,24850,24850,0
20250408,165300,1310356400,24850,24850,24850,24850,0
20250408,165200,1310356400,24850,24850,24850,24850,0
20250408,165100,1310356400,24850,24850,24850,24850,0
20250408,165000,1310356400,24850,24850,24850,24850,0
20250408,164900,1310356400,24850,24850,24850,24850,0
20250408,164800,1310356400,24850,24850,24850,24850,0
20250408,164700,1310356400,24850,24850,24850,24850,0
20250408,164600,1310356400,24850,24850,24850,24850,0
20250408,164500,1310356400,24850,24850,24850,24850,0
20250408,164400,1310356400,24850,24850,24850,24850,0
20250408,164300,1310356400,24850,24850,24850,24850,0
20250408,164200,1310356400,24850,24850,24850,24850,0
20250408,164100,1310356400,24850,24850,24850,24850,0
20250408,164000,1310356400,24850,24850,24850,24850,0
20250408,163900,1310356400,24850,24850,24850,24850,0
20250408,163800,1310356400,24850,24850,24850,24850,0
20250408,163700,1310356400,24850,24850,24850,24850,0
20250408,163600,1310356400,24850,24850,24850,24850,0
20250408,163500,1310356400,24850,24850,24850,24850,0
20250408,163400,1310356400,24850,24850,24850,24850,0
20250408,163300,1310356400,24850,24850,24850,24850,0
20250408,163200,1310356400,24850,24850,24850,24850,0
20250408,163100,1310356400,24850,24850,24850,24850,0
20250408,163000,1310356400,24850,24850,24850,24850,0
20250408,162900,1310356400,24850,24850,24850,24850,0
20250408,162800,1310356400,24850,24850,24850,24850,0
20250408,162700,1310356400,24850,24850,24850,24850,0
20250408,162600,1310356400,24850,24850,24850,24850,0
20250408,162500,1310356400,24850,24850,24850,24850,3871
20250408,162400,1310356400,24850,24850,24850,24850,0
20250408,162300,1310356400,24850,24850,24850,24850,0
20250408,162200,1310356400,24850,24850,24850,24850,0
20250408,162100,1310356400,24850,24850,24850,24850,0
20250408,162000,1310356400,24850,24850,24850,24850,0
20250408,161900,1310356400,24850,24850,24850,24850,0
20250408,161800,1310356400,24850,24850,24850,24850,0
20250408,161700,1310356400,24850,24850,24850,24850,0
20250408,161600,1310356400,24850,24850,24850,24850,0
20250408,161500,1310356400,24850,24850,24850,24850,0
20250408,161400,1310356400,24850,24850,24850,24850,0
20250408,161300,1310356400,24850,24850,24850,24850,0
20250408,161200,1310356400,24850,24850,24850,24850,0
20250408,161100,1310356400,24850,24850,24850,24850,0
20250408,161000,1310356400,24850,24850,24850,24850,0
20250408,160900,1310356400,24850,24850,24850,24850,0
20250408,160800,1310356400,24850,24850,24850,24850,0
20250408,160700,1310356400,24850,24850,24850,24850,0
20250408,160600,1310356400,24850,24850,24850,24850,0
20250408,160500,1310356400,24850,24850,24850,24850,0
20250408,160400,1310356400,24850,24850,24850,24850,0
20250408,160300,1310356400,24850,24850,24850,24850,0
20250408,160200,1310356400,24850,24850,24850,24850,0
20250408,160100,1310356400,24850,24850,24850,24850,0
20250408,160000,1310356400,24850,24850,24850,24850,0
20250408,155900,1310356400,24850,24850,24850,24850,0
20250408,155800,1310356400,24850,24850,24850,24850,0
20250408,155700,1310356400,24850,24850,24850,24850,0
20250408,155600,1310356400,24850,24850,24850,24850,0
20250408,155500,1310356400,24850,24850,24850,24850,3871
20250408,155400,1310356400,24850,24850,24850,24850,0
20250408,155300,1310356400,24850,24850,24850,24850,0
20250408,155200,1310356400,24850,24850,24850,24850,0
20250408,155100,1310356400,24850,24850,24850,24850,0
20250408,155000,1310356400,24850,24850,24850,24850,0
20250408,154900,1310356400,24850,24850,24850,24850,0
20250408,154800,1310356400,24850,24850,24850,24850,0
20250408,154700,1310356400,24850,24850,24850,24850,0
20250408,154600,1310356400,24850,24850,24850,24850,0
20250408,154500,1310356400,24850,24850,24850,24850,0
20250408,154400,1310356400,24850,24850,24850,24850,0
20250408,154300,1310356400,24850,24850,24850,24850,0
20250408,154200,1310356400,24850,24850,24850,24850,0
20250408,154100,1310356400,24850,24850,24850,24850,0
20250408,154000,1310356400,24850,24850,24850,24850,0
20250408,153900,1310356400,24850,24850,24850,24850,0
20250408,153800,1310356400,24850,24850,24850,24850,0
20250408,153700,1310356400,24850,24850,24850,24850,0
20250408,153600,1310356400,24850,24850,24850,24850,0
20250408,153500,1310356400,24850,24850,24850,24850,0
20250408,153400,1310356400,24850,24850,24850,24850,0
20250408,153300,1310356400,24850,24850,24850,24850,0
20250408,153200,1310356400,24850,24850,24850,24850,0
20250408,153100,1310356400,24850,24850,24850,24850,0
20250408,153000,1310356400,24850,24850,24850,24850,3871
20250408,152900,1214162050,25050,25050,25050,25050,0
20250408,152800,1214162050,25050,25050,25050,25050,0
20250408,152700,1214162050,25050,25050,25050,25050,0
20250408,152600,1214162050,25050,25050,25050,25050,0
20250408,152500,1214162050,25050,25050,25050,25050,0
20250408,152400,1214162050,25050,25050,25050,25050,0
20250408,152300,1214162050,25050,25050,25050,25050,0
20250408,152200,1214162050,25050,25050,25050,25050,0
20250408,152100,1214162050,25050,25050,25050,25050,0
20250408,152000,1214162050,25050,25050,25050,25050,0
20250408,151900,1214162050,25050,25150,25150,25050,112
20250408,151800,1211355900,25200,25150,25200,25150,84
20250408,151700,1209241100,25150,25200,25200,25150,172
20250408,151600,1204911300,25200,25100,25200,25050,227
20250408,151500,1199203100,25200,25200,25200,25150,144
20250408,151400,1195575050,25200,25200,25200,25200,165
20250408,151300,1191417050,25100,25200,25200,25100,183
20250408,151200,1186812950,25200,25200,25200,25000,628
20250408,151100,1171040450,25100,25250,25250,25100,340
20250408,151000,1162488750,25250,25250,25250,25150,167
20250408,150900,1158272250,25250,25250,25250,25250,83
20250408,150800,1156176500,25250,25200,25250,25200,172
20250408,150700,1151838000,25250,25250,25250,25250,250
20250408,150600,1145525500,25250,25200,25250,25200,174
20250408,150500,1141136650,25200,25200,25200,25150,167
20250408,150400,1136928350,25200,25200,25200,25200,138
20250408,150300,1133450750,25200,25200,25200,25100,225
20250408,150200,1127784600,25000,25200,25200,25000,916
20250408,150100,1104795050,25200,25200,25200,25200,4
20250408,150000,1104694250,25200,25250,25250,25200,274
20250408,145900,1097785400,25250,25250,25250,25250,7
20250408,145800,1097608650,25250,25250,25250,25250,6
20250408,145700,1097457150,25250,25200,25250,25200,239
20250408,145600,1091432800,25200,25200,25200,25200,76
20250408,145500,1089517600,25200,25200,25200,25200,23
20250408,145400,1088938000,25200,25200,25200,25200,3
20250408,145300,1088862400,25200,25200,25200,25200,42
20250408,145200,1087804000,25200,25200,25200,25150,99
20250408,145100,1085311450,25200,25200,25200,25200,5
20250408,145000,1085185450,25150,25200,25200,25150,48
20250408,144900,1083976600,25200,25200,25200,25150,259
20250408,144800,1077459800,25200,25200,25200,25200,0
20250408,144700,1077459800,25200,25200,25200,25100,132
20250408,144600,1074139450,25150,25200,25200,25100,55
20250408,144500,1072757300,25200,25200,25200,25150,71
20250408,144400,1070968750,25200,25200,25200,25200,29
20250408,144300,1070237950,25200,25200,25200,25200,9
20250408,144200,1070011150,25150,25200,25200,25150,94
20250408,144100,1067646800,25200,25150,25200,25150,46
20250408,144000,1066488250,25200,25200,25200,25200,1
20250408,143900,1066463050,25150,25200,25200,25150,40
20250408,143800,1065456800,25200,25200,25200,25100,54
20250408,143700,1064098150,25100,25200,25200,25100,149
20250408,143600,1060352300,25150,25150,25200,25150,28
20250408,143500,1059648050,25100,25150,25200,25000,1086
20250408,143400,1032416350,25200,25200,25200,25200,2
20250408,143300,1032365950,25200,25200,25200,25150,41
20250408,143200,1031334450,25200,25200,25200,25200,27
20250408,143100,1030654050,25200,25200,25200,25150,68
20250408,143000,1028941200,25200,25200,25200,25200,4
20250408,142900,1028840400,25150,25250,25250,25150,51
20250408,142800,1027555800,25200,25250,25250,25200,66
20250408,142700,1025890000,25250,25250,25250,25250,4
20250408,142600,1025789000,25250,25200,25250,25200,210
20250408,142500,1020496950,25250,25200,25250,25200,26
20250408,142400,1019841200,25250,25250,25250,25250,57
20250408,142300,1018401950,25250,25250,25250,25250,23
20250408,142200,1017821200,25250,25200,25250,25200,120
20250408,142100,1014794650,25200,25200,25200,25200,101
20250408,142000,1012249450,25200,25200,25200,25200,26
20250408,141900,1011594250,25200,25150,25200,25150,223
20250408,141800,1005984750,25200,25200,25200,25200,5
20250408,141700,1005858750,25150,25250,25250,25150,203
20250408,141600,1000747950,25200,25200,25200,25200,0
20250408,141500,1000747950,25200,25200,25200,25150,204
20250408,141400,995607200,25200,25200,25200,25200,78
20250408,141300,993641600,25150,25150,25150,25150,0
20250408,141200,993641600,25150,25200,25200,25000,1049
20250408,141100,967319900,25200,25200,25200,25200,223
20250408,141000,961700300,25200,25150,25200,25150,53
20250408,140900,960364750,25150,25200,25200,25150,17
20250408,140800,959937050,25150,25200,25200,25150,38
20250408,140700,958980200,25200,25200,25200,25200,54
20250408,140600,957619400,25150,25200,25250,25150,238
20250408,140500,951620150,25250,25250,25250,25250,37
20250408,140400,950685900,25250,25250,25250,25250,40
20250408,140300,949675900,25250,25250,25250,25200,71
20250408,140200,947883900,25250,25225,25250,25200,37
20250408,140100,946950225,25200,25250,25250,25200,17
20250408,140000,946521725,25250,25250,25250,25250,56
20250408,135900,945107725,25200,25300,25300,25200,475
20250408,135800,933113125,25250,25250,25250,25250,0
20250408,135700,933113125,25250,25350,25350,25250,235
20250408,135600,927177225,25300,25300,25300,25250,1092
20250408,135500,899549925,25250,25250,25250,25250,1
20250408,135400,899524675,25300,25300,25300,25250,26
20250408,135300,898867925,25250,25300,25300,25250,88
20250408,135200,896642175,25250,25250,25250,25250,63
20250408,135100,895051425,25250,25250,25250,25250,0
20250408,135000,895051425,25250,25250,25250,25250,158
20250408,134900,891061925,25250,25250,25250,25250,52
20250408,134800,889748925,25250,25200,25250,25200,64
20250408,134700,888133075,25200,25200,25200,25200,152
20250408,134600,884302675,25200,25200,25200,25200,53
20250408,134500,882967075,25150,25200,25200,25150,32
20250408,134400,882162025,25200,25200,25200,25200,51
20250408,134300,880876825,25200,25200,25200,25200,23
20250408,134200,880297225,25150,25200,25200,25150,70
20250408,134100,878533925,25150,25150,25150,25150,15
20250408,134000,878156675,25200,25200,25200,25200,101
20250408,133900,875611475,25250,25250,25250,25250,4
20250408,133800,875510475,25250,25250,25250,25250,0
20250408,133700,875510475,25250,25150,25250,25150,112
20250408,133600,872686125,25250,25200,25250,25200,29
20250408,133500,871954625,25250,25200,25250,25200,78
20250408,133400,869986375,25250,25200,25250,25200,46
20250408,133300,868826025,25200,25250,25250,25150,633
20250408,133200,852874875,25200,25300,25300,25200,426
20250408,133100,842118275,25300,25350,25350,25300,58
20250408,133000,840650825,25350,25350,25350,25350,5
20250408,132900,840524075,25350,25350,25350,25350,1
20250408,132800,840498725,25300,25350,25350,25300,88
20250408,132700,838268575,25350,25300,25350,25300,122
20250408,132600,835181825,25350,25350,25350,25350,62
20250408,132500,833610125,25350,25350,25350,25350,23
20250408,132400,833027075,25350,25350,25350,25350,4
20250408,132300,832925675,25350,25350,25350,25350,1
20250408,132200,832900325,25300,25350,25350,25300,183
20250408,132100,828269275,25350,25350,25350,25350,55
20250408,132000,826875025,25300,25300,25300,25300,0
20250408,131900,826875025,25300,25300,25350,25300,273
20250408,131800,819964675,25350,25350,25350,25350,56
20250408,131700,818545075,25350,25350,25350,25350,5
20250408,131600,818418325,25350,25350,25350,25350,25
20250408,131500,817784575,25250,25300,25300,25250,123
20250408,131400,814672825,25300,25300,25300,25250,147
20250408,131300,810954225,25300,25300,25300,25300,98
20250408,131200,808474825,25300,25300,25300,25300,4
20250408,131100,808373625,25300,25300,25300,25300,0
20250408,131000,808373625,25300,25250,25300,25250,173
20250408,130900,804001575,25250,25300,25300,25250,18
20250408,130800,803546875,25250,25250,25250,25250,14
20250408,130700,803193375,25300,25300,25300,25250,110
20250408,130600,800411025,25300,25300,25300,25300,3
20250408,130500,800335125,25300,25300,25300,25300,0
20250408,130400,800335125,25300,25300,25300,25300,24
20250408,130300,799727925,25300,25300,25300,25300,56
20250408,130200,798311125,25250,25250,25250,25250,0
20250408,130100,798311125,25250,25300,25350,25250,195
20250408,130000,793380175,25300,25300,25300,25300,215
20250408,125900,787940675,25300,25300,25300,25300,15
20250408,125800,787561175,25300,25250,25300,25250,943
20250408,125700,763707625,25250,25300,25300,25250,41
20250408,125600,762672125,25300,25300,25300,25300,53
20250408,125500,761331225,25250,25250,25300,25250,162
20250408,125400,757239575,25300,25300,25300,25300,3
20250408,125300,757163675,25300,25300,25300,25250,56
20250408,125200,755746925,25250,25300,25300,25250,567
20250408,125100,741429025,25300,25250,25300,25200,18
20250408,125000,740974225,25300,25300,25300,25200,157
20250408,124900,737010175,25250,25300,25300,25250,288
20250408,124800,729736925,25300,25300,25350,25300,323
20250408,124700,721564875,25300,25350,25350,25300,18
20250408,124600,721108875,25350,25350,25350,25350,31
20250408,124500,720323025,25300,25350,25350,25300,85
20250408,124400,718172275,25300,25350,25350,25300,9
20250408,124300,717944175,25350,25300,25350,25300,47
20250408,124200,716753475,25300,25300,25300,25250,763
20250408,124100,697481075,25350,25350,25350,25250,513
20250408,124000,684500175,25350,25350,25350,25300,77
20250408,123900,682548525,25350,25350,25350,25350,55
20250408,123800,681154275,25350,25300,25350,25300,112
20250408,123700,678315375,25350,25350,25350,25350,23
20250408,123600,677732325,25350,25350,25350,25350,14
20250408,123500,677377425,25350,25400,25400,25300,513
20250408,123400,664374575,25400,25400,25400,25400,23
20250408,123300,663790375,25350,25400,25400,25350,13
20250408,123200,663460475,25400,25400,25400,25400,53
20250408,123100,662114275,25400,25400,25400,25400,23
20250408,123000,661530075,25350,25400,25400,25350,19
20250408,122900,661047775,25400,25400,25400,25400,0
20250408,122800,661047775,25400,25350,25400,25350,57
20250408,122700,659600225,25400,25400,25400,25400,23
20250408,122600,659016025,25400,25350,25400,25350,20
20250408,122500,658508475,25300,25400,25400,25300,463
20250408,122400,646770175,25400,25400,25400,25400,27
20250408,122300,646084375,25350,25350,25350,25350,6
20250408,122200,645932275,25400,25400,25400,25400,0
20250408,122100,645932275,25400,25350,25400,25350,221
20250408,122000,640319175,25400,25400,25400,25400,8
20250408,121900,640115975,25400,25400,25400,25400,1
20250408,121800,640090575,25400,25400,25400,25350,86
20250408,121700,637906475,25400,25400,25400,25400,15
20250408,121600,637525475,25350,25350,25350,25350,18
20250408,121500,637069175,25400,25400,25400,25400,28
20250408,121400,636357975,25350,25400,25400,25350,58
20250408,121300,634885025,25400,25400,25400,25350,13
20250408,121200,634555125,25400,25400,25400,25400,30
20250408,121100,633793125,25400,25400,25400,25350,163
20250408,121000,629653225,25400,25350,25400,25300,150
20250408,120900,625850775,25400,25350,25400,25350,55
20250408,120800,624454975,25400,25400,25400,25400,3
20250408,120700,624378775,25400,25400,25400,25350,62
20250408,120600,622804375,25350,25400,25400,25300,147
20250408,120500,619077025,25350,25350,25350,25350,0
20250408,120400,619077025,25350,25400,25400,25350,70
20250408,120300,617299675,25350,25400,25400,25350,32
20250408,120200,616487025,25350,25350,25350,25350,0
20250408,120100,616487025,25350,25400,25400,25350,8
20250408,120000,616284125,25400,25400,25400,25400,89
20250408,115900,614023525,25350,25400,25400,25350,16
20250408,115800,613617425,25400,25400,25400,25400,188
20250408,115700,608842225,25450,25450,25450,25450,28
20250408,115600,608129625,25450,25500,25500,25450,136
20250408,115500,604668375,25450,25450,25450,25350,992
20250408,115400,579453575,25450,25500,25500,25450,32
20250408,115300,578637825,25500,25500,25500,25500,52
20250408,115200,577311825,25450,25450,25450,25450,6
20250408,115100,577159125,25500,25500,25500,25500,27
20250408,115000,576470625,25500,25500,25500,25500,62
20250408,114900,574889625,25500,25500,25500,25500,13
20250408,114800,574558125,25500,25500,25500,25500,20
20250408,114700,574048125,25450,25500,25500,25450,24
20250408,114600,573436425,25500,25500,25500,25500,34
20250408,114500,572569425,25500,25500,25500,25500,27
20250408,114400,571880925,25450,25500,25500,25450,11
20250408,114300,571600725,25500,25500,25500,25500,172
20250408,114200,567214725,25500,25500,25500,25450,133
20250408,114100,563823525,25500,25500,25500,25500,1
20250408,114000,563798025,25500,25450,25500,25450,15
20250408,113900,563415825,25500,25500,25500,25500,80
20250408,113800,561375825,25500,25500,25500,25500,140
20250408,113700,557805825,25500,25500,25500,25500,6
20250408,113600,557652825,25550,25550,25550,25550,80
20250408,113500,555608825,25550,25500,25550,25500,6
20250408,113400,555455775,25550,25550,25550,25550,1
20250408,113300,555430225,25550,25550,25550,25550,79
20250408,113200,553411775,25500,25500,25550,25500,183
20250408,113100,548742675,25500,25500,25500,25500,131
20250408,113000,545402175,25500,25550,25550,25500,57
20250408,112900,543946825,25550,25550,25550,25500,57
20250408,112800,542490625,25500,25500,25500,25500,6
20250408,112700,542337625,25550,25550,25550,25500,33
20250408,112600,541494775,25500,25500,25500,25500,20
20250408,112500,540984775,25500,25550,25550,25500,58
20250408,112400,539503175,25500,25500,25500,25500,121
20250408,112300,536417675,25500,25500,25500,25500,213
20250408,112200,530986175,25550,25550,25550,25550,0
20250408,112100,530986175,25550,25550,25550,25550,79
20250408,112000,528967725,25500,25550,25550,25500,27
20250408,111900,528278775,25550,25550,25600,25550,23
20250408,111800,527690775,25600,25600,25600,25550,97
20250408,111700,525208525,25550,25600,25600,25550,12
20250408,111600,524901425,25600,25600,25600,25550,73
20250408,111500,523033325,25550,25600,25600,25550,41
20250408,111400,521984425,25600,25600,25600,25600,63
20250408,111300,520371625,25600,25550,25600,25550,11
20250408,111200,520090325,25600,25600,25600,25600,3
20250408,111100,520013525,25600,25550,25600,25550,41
20250408,111000,518964825,25550,25600,25600,25550,122
20250408,110900,515845425,25650,25650,25650,25650,5
20250408,110800,515717175,25650,25650,25650,25650,23
20250408,110700,515127225,25650,25650,25650,25650,52
20250408,110600,513793425,25650,25650,25650,25650,33
20250408,110500,512946975,25700,25700,25700,25700,23
20250408,110400,512355875,25700,25650,25700,25650,65
20250408,110300,510687975,25650,25650,25700,25650,7
20250408,110200,510508225,25750,25750,25750,25750,23
20250408,110100,509915975,25750,25650,25750,25650,16
20250408,110000,509504975,25700,25700,25700,25650,79
20250408,105900,507475475,25650,25650,25650,25650,91
20250408,105800,505141325,25600,25650,25650,25600,14
20250408,105700,504782525,25650,25600,25650,25600,667
20250408,105600,487707125,25600,25550,25600,25550,146
20250408,105500,483974175,25550,25550,25550,25550,32
20250408,105400,483156575,25550,25500,25550,25500,10
20250408,105300,482901375,25550,25550,25550,25550,75
20250408,105200,480985125,25500,25500,25500,25500,16
20250408,105100,480577125,25500,25550,25550,25500,10
20250408,105000,480321925,25500,25550,25550,25500,89
20250408,104900,478048675,25500,25500,25500,25500,6
20250408,104800,477895675,25550,25550,25550,25550,4
20250408,104700,477793475,25550,25550,25550,25550,24
20250408,104600,477180275,25500,25600,25600,25500,950
20250408,104500,452913825,25575,25550,25600,25550,9
20250408,104400,452683600,25550,25550,25550,25500,131
20250408,104300,449338000,25500,25550,25550,25500,64
20250408,104200,447702850,25550,25550,25550,25550,5
20250408,104100,447575100,25500,25550,25550,25500,129
20250408,104000,444284350,25550,25550,25550,25550,5
20250408,103900,444156600,25550,25550,25550,25550,56
20250408,103800,442725800,25600,25550,25600,25550,24
20250408,103700,442112550,25550,25550,25550,25550,244
20250408,103600,435878350,25550,25500,25550,25500,89
20250408,103500,433605950,25500,25550,25550,25500,27
20250408,103400,432916300,25550,25550,25550,25500,18
20250408,103300,432456700,25600,25600,25600,25600,3
20250408,103200,432379900,25550,25550,25600,25550,97
20250408,103100,429897800,25600,25650,25650,25600,119
20250408,103000,426851200,25650,25600,25650,25600,15
20250408,102900,426466950,25600,25650,25700,25600,77
20250408,102800,424490850,25650,25600,25650,25600,103
20250408,102700,421849750,25650,25650,25650,25650,15
20250408,102600,421465000,25650,25650,25700,25650,173
20250408,102500,417026400,25650,25600,25650,25600,88
20250408,102400,414770300,25600,25600,25600,25600,58
20250408,102300,413285500,25550,25600,25600,25550,24
20250408,102200,412671150,25550,25600,25600,25550,60
20250408,102100,411138050,25550,25550,25600,25550,109
20250408,102000,408352500,25600,25550,25600,25550,29
20250408,101900,407610400,25550,25550,25550,25550,10
20250408,101800,407354900,25600,25550,25600,25550,65
20250408,101700,405691400,25550,25550,25600,25550,37
20250408,101600,404744850,25600,25600,25600,25600,0
20250408,101500,404744850,25600,25500,25600,25500,124
20250408,101400,401579650,25450,25450,25500,25450,29
20250408,101300,400840400,25450,25450,25500,25450,11
20250408,101200,400560400,25500,25450,25500,25450,20
20250408,101100,400051150,25450,25450,25500,25450,84
20250408,101000,397909600,25450,25500,25500,25450,106
20250408,100900,395207000,25500,25500,25550,25500,31
20250408,100800,394416250,25550,25500,25550,25500,81
20250408,100700,392347000,25500,25500,25500,25500,56
20250408,100600,390919000,25550,25500,25550,25500,22
20250408,100500,390357850,25550,25550,25550,25550,24
20250408,100400,389744650,25550,25500,25550,25500,166
20250408,100300,385509050,25550,25550,25550,25550,9
20250408,100200,385279100,25550,25600,25600,25550,38
20250408,100100,384307050,25600,25550,25600,25550,37
20250408,100000,383361650,25600,25600,25600,25550,16
20250408,095900,382952700,25550,25650,25650,25550,318
20250408,095800,374817050,25500,25400,25600,25400,1490
20250408,095700,336827150,25450,25450,25450,25450,52
20250408,095600,335503750,25400,25450,25450,25400,122
20250408,095500,332404900,25400,25400,25450,25400,29
20250408,095400,331667800,25400,25450,25450,25400,67
20250408,095300,329963400,25400,25450,25450,25400,21
20250408,095200,329429250,25450,25450,25500,25300,538
20250408,095100,315783250,25450,25400,25450,25400,383
20250408,095000,306037500,25450,25450,25450,25400,181
20250408,094900,301432350,25500,25500,25500,25500,20
20250408,094800,300922350,25500,25500,25500,25450,207
20250408,094700,295644850,25500,25600,25600,25500,439
20250408,094600,284434050,25600,25800,25800,25550,1172
20250408,094500,254306900,25800,25800,25800,25800,0
20250408,094400,254306900,25800,25850,25850,25800,51
20250408,094300,252990450,25850,25800,25850,25800,241
20250408,094200,246772150,25850,25850,25850,25850,1
20250408,094100,246746300,25800,25800,25850,25800,106
20250408,094000,244011450,25800,25750,25850,25750,161
20250408,093900,239858850,25800,25800,25850,25750,93
20250408,093800,237459800,25800,25800,25850,25750,1225
20250408,093700,205869650,25800,25850,25850,25800,93
20250408,093600,203470150,25800,25800,25850,25800,207
20250408,093500,198126950,25800,25850,25850,25800,146
20250408,093400,194360000,25750,25800,25800,25750,324
20250408,093300,186012800,25800,25850,25850,25750,303
20250408,093200,178195350,25800,25800,25800,25800,8
20250408,093100,177988950,25800,25850,25850,25750,265
20250408,093000,171147650,25850,25900,25900,25850,299
20250408,092900,163403650,25900,25900,25950,25900,90
20250408,092800,161069950,25900,25950,25950,25900,6
20250408,092700,160914450,25950,25950,25950,25900,9
20250408,092600,160680950,25950,26000,26050,25950,1144
20250408,092500,130947400,25950,25950,26000,25950,57
20250408,092400,129468200,25950,26000,26000,25950,105
20250408,092300,126743400,25950,25950,26000,25950,62
20250408,092200,125132500,25950,26000,26000,25950,70
20250408,092100,123313050,25950,25950,26000,25950,34
20250408,092000,122430300,25950,26000,26000,25950,23
20250408,091900,121833400,25950,25950,26000,25950,53
20250408,091800,120457950,25950,25950,26000,25950,629
20250408,091700,104135300,25900,25950,25950,25850,96
20250408,091600,101648900,26000,25950,26000,25950,84
20250408,091500,99469050,26000,26000,26000,25950,83
20250408,091400,97312450,25950,26000,26000,25950,24
20250408,091300,96689450,25950,26050,26050,25950,602
20250408,091200,81042050,26050,26100,26150,26050,63
20250408,091100,79398150,26150,26050,26150,26050,168
20250408,091000,75018600,26050,26050,26050,26000,42
20250408,090900,73924800,26100,26050,26100,26050,104
20250408,090800,71212000,26050,26050,26050,26050,86
20250408,090700,68971700,26100,26100,26100,26050,211
20250408,090600,63464700,26100,26300,26300,26050,300
20250408,090500,55639800,26150,26050,26150,26050,284
20250408,090400,48220050,26100,26150,26150,26100,84
20250408,090300,46027550,26150,26100,26150,26050,135
20250408,090200,42504850,26050,26100,26100,26050,41
20250408,090100,41435800,26050,26250,26450,25950,797
20250408,090000,20640550,26450,26000,26500,25950,792
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 192500 1310356400 24850 24850 24850 24850 3871
3 20250408 192400 1310356400 24850 24850 24850 24850 0
4 20250408 192300 1310356400 24850 24850 24850 24850 0
5 20250408 192200 1310356400 24850 24850 24850 24850 0
6 20250408 192100 1310356400 24850 24850 24850 24850 0
7 20250408 192000 1310356400 24850 24850 24850 24850 0
8 20250408 191900 1310356400 24850 24850 24850 24850 0
9 20250408 191800 1310356400 24850 24850 24850 24850 0
10 20250408 191700 1310356400 24850 24850 24850 24850 0
11 20250408 191600 1310356400 24850 24850 24850 24850 0
12 20250408 191500 1310356400 24850 24850 24850 24850 0
13 20250408 191400 1310356400 24850 24850 24850 24850 0
14 20250408 191300 1310356400 24850 24850 24850 24850 0
15 20250408 191200 1310356400 24850 24850 24850 24850 0
16 20250408 191100 1310356400 24850 24850 24850 24850 0
17 20250408 191000 1310356400 24850 24850 24850 24850 0
18 20250408 190900 1310356400 24850 24850 24850 24850 0
19 20250408 190800 1310356400 24850 24850 24850 24850 0
20 20250408 190700 1310356400 24850 24850 24850 24850 0
21 20250408 190600 1310356400 24850 24850 24850 24850 0
22 20250408 190500 1310356400 24850 24850 24850 24850 0
23 20250408 190400 1310356400 24850 24850 24850 24850 0
24 20250408 190300 1310356400 24850 24850 24850 24850 0
25 20250408 190200 1310356400 24850 24850 24850 24850 0
26 20250408 190100 1310356400 24850 24850 24850 24850 0
27 20250408 190000 1310356400 24850 24850 24850 24850 0
28 20250408 185900 1310356400 24850 24850 24850 24850 0
29 20250408 185800 1310356400 24850 24850 24850 24850 0
30 20250408 185700 1310356400 24850 24850 24850 24850 0
31 20250408 185600 1310356400 24850 24850 24850 24850 0
32 20250408 185500 1310356400 24850 24850 24850 24850 3871
33 20250408 185400 1310356400 24850 24850 24850 24850 0
34 20250408 185300 1310356400 24850 24850 24850 24850 0
35 20250408 185200 1310356400 24850 24850 24850 24850 0
36 20250408 185100 1310356400 24850 24850 24850 24850 0
37 20250408 185000 1310356400 24850 24850 24850 24850 0
38 20250408 184900 1310356400 24850 24850 24850 24850 0
39 20250408 184800 1310356400 24850 24850 24850 24850 0
40 20250408 184700 1310356400 24850 24850 24850 24850 0
41 20250408 184600 1310356400 24850 24850 24850 24850 0
42 20250408 184500 1310356400 24850 24850 24850 24850 0
43 20250408 184400 1310356400 24850 24850 24850 24850 0
44 20250408 184300 1310356400 24850 24850 24850 24850 0
45 20250408 184200 1310356400 24850 24850 24850 24850 0
46 20250408 184100 1310356400 24850 24850 24850 24850 0
47 20250408 184000 1310356400 24850 24850 24850 24850 0
48 20250408 183900 1310356400 24850 24850 24850 24850 0
49 20250408 183800 1310356400 24850 24850 24850 24850 0
50 20250408 183700 1310356400 24850 24850 24850 24850 0
51 20250408 183600 1310356400 24850 24850 24850 24850 0
52 20250408 183500 1310356400 24850 24850 24850 24850 0
53 20250408 183400 1310356400 24850 24850 24850 24850 0
54 20250408 183300 1310356400 24850 24850 24850 24850 0
55 20250408 183200 1310356400 24850 24850 24850 24850 0
56 20250408 183100 1310356400 24850 24850 24850 24850 0
57 20250408 183000 1310356400 24850 24850 24850 24850 0
58 20250408 182900 1310356400 24850 24850 24850 24850 0
59 20250408 182800 1310356400 24850 24850 24850 24850 0
60 20250408 182700 1310356400 24850 24850 24850 24850 0
61 20250408 182600 1310356400 24850 24850 24850 24850 0
62 20250408 182500 1310356400 24850 24850 24850 24850 3871
63 20250408 182400 1310356400 24850 24850 24850 24850 0
64 20250408 182300 1310356400 24850 24850 24850 24850 0
65 20250408 182200 1310356400 24850 24850 24850 24850 0
66 20250408 182100 1310356400 24850 24850 24850 24850 0
67 20250408 182000 1310356400 24850 24850 24850 24850 0
68 20250408 181900 1310356400 24850 24850 24850 24850 0
69 20250408 181800 1310356400 24850 24850 24850 24850 0
70 20250408 181700 1310356400 24850 24850 24850 24850 0
71 20250408 181600 1310356400 24850 24850 24850 24850 0
72 20250408 181500 1310356400 24850 24850 24850 24850 0
73 20250408 181400 1310356400 24850 24850 24850 24850 0
74 20250408 181300 1310356400 24850 24850 24850 24850 0
75 20250408 181200 1310356400 24850 24850 24850 24850 0
76 20250408 181100 1310356400 24850 24850 24850 24850 0
77 20250408 181000 1310356400 24850 24850 24850 24850 0
78 20250408 180900 1310356400 24850 24850 24850 24850 0
79 20250408 180800 1310356400 24850 24850 24850 24850 0
80 20250408 180700 1310356400 24850 24850 24850 24850 0
81 20250408 180600 1310356400 24850 24850 24850 24850 0
82 20250408 180500 1310356400 24850 24850 24850 24850 0
83 20250408 180400 1310356400 24850 24850 24850 24850 0
84 20250408 180300 1310356400 24850 24850 24850 24850 0
85 20250408 180200 1310356400 24850 24850 24850 24850 0
86 20250408 180100 1310356400 24850 24850 24850 24850 0
87 20250408 180000 1310356400 24850 24850 24850 24850 0
88 20250408 175900 1310356400 24850 24850 24850 24850 0
89 20250408 175800 1310356400 24850 24850 24850 24850 0
90 20250408 175700 1310356400 24850 24850 24850 24850 0
91 20250408 175600 1310356400 24850 24850 24850 24850 0
92 20250408 175500 1310356400 24850 24850 24850 24850 3871
93 20250408 175400 1310356400 24850 24850 24850 24850 0
94 20250408 175300 1310356400 24850 24850 24850 24850 0
95 20250408 175200 1310356400 24850 24850 24850 24850 0
96 20250408 175100 1310356400 24850 24850 24850 24850 0
97 20250408 175000 1310356400 24850 24850 24850 24850 0
98 20250408 174900 1310356400 24850 24850 24850 24850 0
99 20250408 174800 1310356400 24850 24850 24850 24850 0
100 20250408 174700 1310356400 24850 24850 24850 24850 0
101 20250408 174600 1310356400 24850 24850 24850 24850 0
102 20250408 174500 1310356400 24850 24850 24850 24850 0
103 20250408 174400 1310356400 24850 24850 24850 24850 0
104 20250408 174300 1310356400 24850 24850 24850 24850 0
105 20250408 174200 1310356400 24850 24850 24850 24850 0
106 20250408 174100 1310356400 24850 24850 24850 24850 0
107 20250408 174000 1310356400 24850 24850 24850 24850 0
108 20250408 173900 1310356400 24850 24850 24850 24850 0
109 20250408 173800 1310356400 24850 24850 24850 24850 0
110 20250408 173700 1310356400 24850 24850 24850 24850 0
111 20250408 173600 1310356400 24850 24850 24850 24850 0
112 20250408 173500 1310356400 24850 24850 24850 24850 0
113 20250408 173400 1310356400 24850 24850 24850 24850 0
114 20250408 173300 1310356400 24850 24850 24850 24850 0
115 20250408 173200 1310356400 24850 24850 24850 24850 0
116 20250408 173100 1310356400 24850 24850 24850 24850 0
117 20250408 173000 1310356400 24850 24850 24850 24850 0
118 20250408 172900 1310356400 24850 24850 24850 24850 0
119 20250408 172800 1310356400 24850 24850 24850 24850 0
120 20250408 172700 1310356400 24850 24850 24850 24850 0
121 20250408 172600 1310356400 24850 24850 24850 24850 0
122 20250408 172500 1310356400 24850 24850 24850 24850 3871
123 20250408 172400 1310356400 24850 24850 24850 24850 0
124 20250408 172300 1310356400 24850 24850 24850 24850 0
125 20250408 172200 1310356400 24850 24850 24850 24850 0
126 20250408 172100 1310356400 24850 24850 24850 24850 0
127 20250408 172000 1310356400 24850 24850 24850 24850 0
128 20250408 171900 1310356400 24850 24850 24850 24850 0
129 20250408 171800 1310356400 24850 24850 24850 24850 0
130 20250408 171700 1310356400 24850 24850 24850 24850 0
131 20250408 171600 1310356400 24850 24850 24850 24850 0
132 20250408 171500 1310356400 24850 24850 24850 24850 0
133 20250408 171400 1310356400 24850 24850 24850 24850 0
134 20250408 171300 1310356400 24850 24850 24850 24850 0
135 20250408 171200 1310356400 24850 24850 24850 24850 0
136 20250408 171100 1310356400 24850 24850 24850 24850 0
137 20250408 171000 1310356400 24850 24850 24850 24850 0
138 20250408 170900 1310356400 24850 24850 24850 24850 0
139 20250408 170800 1310356400 24850 24850 24850 24850 0
140 20250408 170700 1310356400 24850 24850 24850 24850 0
141 20250408 170600 1310356400 24850 24850 24850 24850 0
142 20250408 170500 1310356400 24850 24850 24850 24850 0
143 20250408 170400 1310356400 24850 24850 24850 24850 0
144 20250408 170300 1310356400 24850 24850 24850 24850 0
145 20250408 170200 1310356400 24850 24850 24850 24850 0
146 20250408 170100 1310356400 24850 24850 24850 24850 0
147 20250408 170000 1310356400 24850 24850 24850 24850 0
148 20250408 165900 1310356400 24850 24850 24850 24850 0
149 20250408 165800 1310356400 24850 24850 24850 24850 0
150 20250408 165700 1310356400 24850 24850 24850 24850 0
151 20250408 165600 1310356400 24850 24850 24850 24850 0
152 20250408 165500 1310356400 24850 24850 24850 24850 3871
153 20250408 165400 1310356400 24850 24850 24850 24850 0
154 20250408 165300 1310356400 24850 24850 24850 24850 0
155 20250408 165200 1310356400 24850 24850 24850 24850 0
156 20250408 165100 1310356400 24850 24850 24850 24850 0
157 20250408 165000 1310356400 24850 24850 24850 24850 0
158 20250408 164900 1310356400 24850 24850 24850 24850 0
159 20250408 164800 1310356400 24850 24850 24850 24850 0
160 20250408 164700 1310356400 24850 24850 24850 24850 0
161 20250408 164600 1310356400 24850 24850 24850 24850 0
162 20250408 164500 1310356400 24850 24850 24850 24850 0
163 20250408 164400 1310356400 24850 24850 24850 24850 0
164 20250408 164300 1310356400 24850 24850 24850 24850 0
165 20250408 164200 1310356400 24850 24850 24850 24850 0
166 20250408 164100 1310356400 24850 24850 24850 24850 0
167 20250408 164000 1310356400 24850 24850 24850 24850 0
168 20250408 163900 1310356400 24850 24850 24850 24850 0
169 20250408 163800 1310356400 24850 24850 24850 24850 0
170 20250408 163700 1310356400 24850 24850 24850 24850 0
171 20250408 163600 1310356400 24850 24850 24850 24850 0
172 20250408 163500 1310356400 24850 24850 24850 24850 0
173 20250408 163400 1310356400 24850 24850 24850 24850 0
174 20250408 163300 1310356400 24850 24850 24850 24850 0
175 20250408 163200 1310356400 24850 24850 24850 24850 0
176 20250408 163100 1310356400 24850 24850 24850 24850 0
177 20250408 163000 1310356400 24850 24850 24850 24850 0
178 20250408 162900 1310356400 24850 24850 24850 24850 0
179 20250408 162800 1310356400 24850 24850 24850 24850 0
180 20250408 162700 1310356400 24850 24850 24850 24850 0
181 20250408 162600 1310356400 24850 24850 24850 24850 0
182 20250408 162500 1310356400 24850 24850 24850 24850 3871
183 20250408 162400 1310356400 24850 24850 24850 24850 0
184 20250408 162300 1310356400 24850 24850 24850 24850 0
185 20250408 162200 1310356400 24850 24850 24850 24850 0
186 20250408 162100 1310356400 24850 24850 24850 24850 0
187 20250408 162000 1310356400 24850 24850 24850 24850 0
188 20250408 161900 1310356400 24850 24850 24850 24850 0
189 20250408 161800 1310356400 24850 24850 24850 24850 0
190 20250408 161700 1310356400 24850 24850 24850 24850 0
191 20250408 161600 1310356400 24850 24850 24850 24850 0
192 20250408 161500 1310356400 24850 24850 24850 24850 0
193 20250408 161400 1310356400 24850 24850 24850 24850 0
194 20250408 161300 1310356400 24850 24850 24850 24850 0
195 20250408 161200 1310356400 24850 24850 24850 24850 0
196 20250408 161100 1310356400 24850 24850 24850 24850 0
197 20250408 161000 1310356400 24850 24850 24850 24850 0
198 20250408 160900 1310356400 24850 24850 24850 24850 0
199 20250408 160800 1310356400 24850 24850 24850 24850 0
200 20250408 160700 1310356400 24850 24850 24850 24850 0
201 20250408 160600 1310356400 24850 24850 24850 24850 0
202 20250408 160500 1310356400 24850 24850 24850 24850 0
203 20250408 160400 1310356400 24850 24850 24850 24850 0
204 20250408 160300 1310356400 24850 24850 24850 24850 0
205 20250408 160200 1310356400 24850 24850 24850 24850 0
206 20250408 160100 1310356400 24850 24850 24850 24850 0
207 20250408 160000 1310356400 24850 24850 24850 24850 0
208 20250408 155900 1310356400 24850 24850 24850 24850 0
209 20250408 155800 1310356400 24850 24850 24850 24850 0
210 20250408 155700 1310356400 24850 24850 24850 24850 0
211 20250408 155600 1310356400 24850 24850 24850 24850 0
212 20250408 155500 1310356400 24850 24850 24850 24850 3871
213 20250408 155400 1310356400 24850 24850 24850 24850 0
214 20250408 155300 1310356400 24850 24850 24850 24850 0
215 20250408 155200 1310356400 24850 24850 24850 24850 0
216 20250408 155100 1310356400 24850 24850 24850 24850 0
217 20250408 155000 1310356400 24850 24850 24850 24850 0
218 20250408 154900 1310356400 24850 24850 24850 24850 0
219 20250408 154800 1310356400 24850 24850 24850 24850 0
220 20250408 154700 1310356400 24850 24850 24850 24850 0
221 20250408 154600 1310356400 24850 24850 24850 24850 0
222 20250408 154500 1310356400 24850 24850 24850 24850 0
223 20250408 154400 1310356400 24850 24850 24850 24850 0
224 20250408 154300 1310356400 24850 24850 24850 24850 0
225 20250408 154200 1310356400 24850 24850 24850 24850 0
226 20250408 154100 1310356400 24850 24850 24850 24850 0
227 20250408 154000 1310356400 24850 24850 24850 24850 0
228 20250408 153900 1310356400 24850 24850 24850 24850 0
229 20250408 153800 1310356400 24850 24850 24850 24850 0
230 20250408 153700 1310356400 24850 24850 24850 24850 0
231 20250408 153600 1310356400 24850 24850 24850 24850 0
232 20250408 153500 1310356400 24850 24850 24850 24850 0
233 20250408 153400 1310356400 24850 24850 24850 24850 0
234 20250408 153300 1310356400 24850 24850 24850 24850 0
235 20250408 153200 1310356400 24850 24850 24850 24850 0
236 20250408 153100 1310356400 24850 24850 24850 24850 0
237 20250408 153000 1310356400 24850 24850 24850 24850 3871
238 20250408 152900 1214162050 25050 25050 25050 25050 0
239 20250408 152800 1214162050 25050 25050 25050 25050 0
240 20250408 152700 1214162050 25050 25050 25050 25050 0
241 20250408 152600 1214162050 25050 25050 25050 25050 0
242 20250408 152500 1214162050 25050 25050 25050 25050 0
243 20250408 152400 1214162050 25050 25050 25050 25050 0
244 20250408 152300 1214162050 25050 25050 25050 25050 0
245 20250408 152200 1214162050 25050 25050 25050 25050 0
246 20250408 152100 1214162050 25050 25050 25050 25050 0
247 20250408 152000 1214162050 25050 25050 25050 25050 0
248 20250408 151900 1214162050 25050 25150 25150 25050 112
249 20250408 151800 1211355900 25200 25150 25200 25150 84
250 20250408 151700 1209241100 25150 25200 25200 25150 172
251 20250408 151600 1204911300 25200 25100 25200 25050 227
252 20250408 151500 1199203100 25200 25200 25200 25150 144
253 20250408 151400 1195575050 25200 25200 25200 25200 165
254 20250408 151300 1191417050 25100 25200 25200 25100 183
255 20250408 151200 1186812950 25200 25200 25200 25000 628
256 20250408 151100 1171040450 25100 25250 25250 25100 340
257 20250408 151000 1162488750 25250 25250 25250 25150 167
258 20250408 150900 1158272250 25250 25250 25250 25250 83
259 20250408 150800 1156176500 25250 25200 25250 25200 172
260 20250408 150700 1151838000 25250 25250 25250 25250 250
261 20250408 150600 1145525500 25250 25200 25250 25200 174
262 20250408 150500 1141136650 25200 25200 25200 25150 167
263 20250408 150400 1136928350 25200 25200 25200 25200 138
264 20250408 150300 1133450750 25200 25200 25200 25100 225
265 20250408 150200 1127784600 25000 25200 25200 25000 916
266 20250408 150100 1104795050 25200 25200 25200 25200 4
267 20250408 150000 1104694250 25200 25250 25250 25200 274
268 20250408 145900 1097785400 25250 25250 25250 25250 7
269 20250408 145800 1097608650 25250 25250 25250 25250 6
270 20250408 145700 1097457150 25250 25200 25250 25200 239
271 20250408 145600 1091432800 25200 25200 25200 25200 76
272 20250408 145500 1089517600 25200 25200 25200 25200 23
273 20250408 145400 1088938000 25200 25200 25200 25200 3
274 20250408 145300 1088862400 25200 25200 25200 25200 42
275 20250408 145200 1087804000 25200 25200 25200 25150 99
276 20250408 145100 1085311450 25200 25200 25200 25200 5
277 20250408 145000 1085185450 25150 25200 25200 25150 48
278 20250408 144900 1083976600 25200 25200 25200 25150 259
279 20250408 144800 1077459800 25200 25200 25200 25200 0
280 20250408 144700 1077459800 25200 25200 25200 25100 132
281 20250408 144600 1074139450 25150 25200 25200 25100 55
282 20250408 144500 1072757300 25200 25200 25200 25150 71
283 20250408 144400 1070968750 25200 25200 25200 25200 29
284 20250408 144300 1070237950 25200 25200 25200 25200 9
285 20250408 144200 1070011150 25150 25200 25200 25150 94
286 20250408 144100 1067646800 25200 25150 25200 25150 46
287 20250408 144000 1066488250 25200 25200 25200 25200 1
288 20250408 143900 1066463050 25150 25200 25200 25150 40
289 20250408 143800 1065456800 25200 25200 25200 25100 54
290 20250408 143700 1064098150 25100 25200 25200 25100 149
291 20250408 143600 1060352300 25150 25150 25200 25150 28
292 20250408 143500 1059648050 25100 25150 25200 25000 1086
293 20250408 143400 1032416350 25200 25200 25200 25200 2
294 20250408 143300 1032365950 25200 25200 25200 25150 41
295 20250408 143200 1031334450 25200 25200 25200 25200 27
296 20250408 143100 1030654050 25200 25200 25200 25150 68
297 20250408 143000 1028941200 25200 25200 25200 25200 4
298 20250408 142900 1028840400 25150 25250 25250 25150 51
299 20250408 142800 1027555800 25200 25250 25250 25200 66
300 20250408 142700 1025890000 25250 25250 25250 25250 4
301 20250408 142600 1025789000 25250 25200 25250 25200 210
302 20250408 142500 1020496950 25250 25200 25250 25200 26
303 20250408 142400 1019841200 25250 25250 25250 25250 57
304 20250408 142300 1018401950 25250 25250 25250 25250 23
305 20250408 142200 1017821200 25250 25200 25250 25200 120
306 20250408 142100 1014794650 25200 25200 25200 25200 101
307 20250408 142000 1012249450 25200 25200 25200 25200 26
308 20250408 141900 1011594250 25200 25150 25200 25150 223
309 20250408 141800 1005984750 25200 25200 25200 25200 5
310 20250408 141700 1005858750 25150 25250 25250 25150 203
311 20250408 141600 1000747950 25200 25200 25200 25200 0
312 20250408 141500 1000747950 25200 25200 25200 25150 204
313 20250408 141400 995607200 25200 25200 25200 25200 78
314 20250408 141300 993641600 25150 25150 25150 25150 0
315 20250408 141200 993641600 25150 25200 25200 25000 1049
316 20250408 141100 967319900 25200 25200 25200 25200 223
317 20250408 141000 961700300 25200 25150 25200 25150 53
318 20250408 140900 960364750 25150 25200 25200 25150 17
319 20250408 140800 959937050 25150 25200 25200 25150 38
320 20250408 140700 958980200 25200 25200 25200 25200 54
321 20250408 140600 957619400 25150 25200 25250 25150 238
322 20250408 140500 951620150 25250 25250 25250 25250 37
323 20250408 140400 950685900 25250 25250 25250 25250 40
324 20250408 140300 949675900 25250 25250 25250 25200 71
325 20250408 140200 947883900 25250 25225 25250 25200 37
326 20250408 140100 946950225 25200 25250 25250 25200 17
327 20250408 140000 946521725 25250 25250 25250 25250 56
328 20250408 135900 945107725 25200 25300 25300 25200 475
329 20250408 135800 933113125 25250 25250 25250 25250 0
330 20250408 135700 933113125 25250 25350 25350 25250 235
331 20250408 135600 927177225 25300 25300 25300 25250 1092
332 20250408 135500 899549925 25250 25250 25250 25250 1
333 20250408 135400 899524675 25300 25300 25300 25250 26
334 20250408 135300 898867925 25250 25300 25300 25250 88
335 20250408 135200 896642175 25250 25250 25250 25250 63
336 20250408 135100 895051425 25250 25250 25250 25250 0
337 20250408 135000 895051425 25250 25250 25250 25250 158
338 20250408 134900 891061925 25250 25250 25250 25250 52
339 20250408 134800 889748925 25250 25200 25250 25200 64
340 20250408 134700 888133075 25200 25200 25200 25200 152
341 20250408 134600 884302675 25200 25200 25200 25200 53
342 20250408 134500 882967075 25150 25200 25200 25150 32
343 20250408 134400 882162025 25200 25200 25200 25200 51
344 20250408 134300 880876825 25200 25200 25200 25200 23
345 20250408 134200 880297225 25150 25200 25200 25150 70
346 20250408 134100 878533925 25150 25150 25150 25150 15
347 20250408 134000 878156675 25200 25200 25200 25200 101
348 20250408 133900 875611475 25250 25250 25250 25250 4
349 20250408 133800 875510475 25250 25250 25250 25250 0
350 20250408 133700 875510475 25250 25150 25250 25150 112
351 20250408 133600 872686125 25250 25200 25250 25200 29
352 20250408 133500 871954625 25250 25200 25250 25200 78
353 20250408 133400 869986375 25250 25200 25250 25200 46
354 20250408 133300 868826025 25200 25250 25250 25150 633
355 20250408 133200 852874875 25200 25300 25300 25200 426
356 20250408 133100 842118275 25300 25350 25350 25300 58
357 20250408 133000 840650825 25350 25350 25350 25350 5
358 20250408 132900 840524075 25350 25350 25350 25350 1
359 20250408 132800 840498725 25300 25350 25350 25300 88
360 20250408 132700 838268575 25350 25300 25350 25300 122
361 20250408 132600 835181825 25350 25350 25350 25350 62
362 20250408 132500 833610125 25350 25350 25350 25350 23
363 20250408 132400 833027075 25350 25350 25350 25350 4
364 20250408 132300 832925675 25350 25350 25350 25350 1
365 20250408 132200 832900325 25300 25350 25350 25300 183
366 20250408 132100 828269275 25350 25350 25350 25350 55
367 20250408 132000 826875025 25300 25300 25300 25300 0
368 20250408 131900 826875025 25300 25300 25350 25300 273
369 20250408 131800 819964675 25350 25350 25350 25350 56
370 20250408 131700 818545075 25350 25350 25350 25350 5
371 20250408 131600 818418325 25350 25350 25350 25350 25
372 20250408 131500 817784575 25250 25300 25300 25250 123
373 20250408 131400 814672825 25300 25300 25300 25250 147
374 20250408 131300 810954225 25300 25300 25300 25300 98
375 20250408 131200 808474825 25300 25300 25300 25300 4
376 20250408 131100 808373625 25300 25300 25300 25300 0
377 20250408 131000 808373625 25300 25250 25300 25250 173
378 20250408 130900 804001575 25250 25300 25300 25250 18
379 20250408 130800 803546875 25250 25250 25250 25250 14
380 20250408 130700 803193375 25300 25300 25300 25250 110
381 20250408 130600 800411025 25300 25300 25300 25300 3
382 20250408 130500 800335125 25300 25300 25300 25300 0
383 20250408 130400 800335125 25300 25300 25300 25300 24
384 20250408 130300 799727925 25300 25300 25300 25300 56
385 20250408 130200 798311125 25250 25250 25250 25250 0
386 20250408 130100 798311125 25250 25300 25350 25250 195
387 20250408 130000 793380175 25300 25300 25300 25300 215
388 20250408 125900 787940675 25300 25300 25300 25300 15
389 20250408 125800 787561175 25300 25250 25300 25250 943
390 20250408 125700 763707625 25250 25300 25300 25250 41
391 20250408 125600 762672125 25300 25300 25300 25300 53
392 20250408 125500 761331225 25250 25250 25300 25250 162
393 20250408 125400 757239575 25300 25300 25300 25300 3
394 20250408 125300 757163675 25300 25300 25300 25250 56
395 20250408 125200 755746925 25250 25300 25300 25250 567
396 20250408 125100 741429025 25300 25250 25300 25200 18
397 20250408 125000 740974225 25300 25300 25300 25200 157
398 20250408 124900 737010175 25250 25300 25300 25250 288
399 20250408 124800 729736925 25300 25300 25350 25300 323
400 20250408 124700 721564875 25300 25350 25350 25300 18
401 20250408 124600 721108875 25350 25350 25350 25350 31
402 20250408 124500 720323025 25300 25350 25350 25300 85
403 20250408 124400 718172275 25300 25350 25350 25300 9
404 20250408 124300 717944175 25350 25300 25350 25300 47
405 20250408 124200 716753475 25300 25300 25300 25250 763
406 20250408 124100 697481075 25350 25350 25350 25250 513
407 20250408 124000 684500175 25350 25350 25350 25300 77
408 20250408 123900 682548525 25350 25350 25350 25350 55
409 20250408 123800 681154275 25350 25300 25350 25300 112
410 20250408 123700 678315375 25350 25350 25350 25350 23
411 20250408 123600 677732325 25350 25350 25350 25350 14
412 20250408 123500 677377425 25350 25400 25400 25300 513
413 20250408 123400 664374575 25400 25400 25400 25400 23
414 20250408 123300 663790375 25350 25400 25400 25350 13
415 20250408 123200 663460475 25400 25400 25400 25400 53
416 20250408 123100 662114275 25400 25400 25400 25400 23
417 20250408 123000 661530075 25350 25400 25400 25350 19
418 20250408 122900 661047775 25400 25400 25400 25400 0
419 20250408 122800 661047775 25400 25350 25400 25350 57
420 20250408 122700 659600225 25400 25400 25400 25400 23
421 20250408 122600 659016025 25400 25350 25400 25350 20
422 20250408 122500 658508475 25300 25400 25400 25300 463
423 20250408 122400 646770175 25400 25400 25400 25400 27
424 20250408 122300 646084375 25350 25350 25350 25350 6
425 20250408 122200 645932275 25400 25400 25400 25400 0
426 20250408 122100 645932275 25400 25350 25400 25350 221
427 20250408 122000 640319175 25400 25400 25400 25400 8
428 20250408 121900 640115975 25400 25400 25400 25400 1
429 20250408 121800 640090575 25400 25400 25400 25350 86
430 20250408 121700 637906475 25400 25400 25400 25400 15
431 20250408 121600 637525475 25350 25350 25350 25350 18
432 20250408 121500 637069175 25400 25400 25400 25400 28
433 20250408 121400 636357975 25350 25400 25400 25350 58
434 20250408 121300 634885025 25400 25400 25400 25350 13
435 20250408 121200 634555125 25400 25400 25400 25400 30
436 20250408 121100 633793125 25400 25400 25400 25350 163
437 20250408 121000 629653225 25400 25350 25400 25300 150
438 20250408 120900 625850775 25400 25350 25400 25350 55
439 20250408 120800 624454975 25400 25400 25400 25400 3
440 20250408 120700 624378775 25400 25400 25400 25350 62
441 20250408 120600 622804375 25350 25400 25400 25300 147
442 20250408 120500 619077025 25350 25350 25350 25350 0
443 20250408 120400 619077025 25350 25400 25400 25350 70
444 20250408 120300 617299675 25350 25400 25400 25350 32
445 20250408 120200 616487025 25350 25350 25350 25350 0
446 20250408 120100 616487025 25350 25400 25400 25350 8
447 20250408 120000 616284125 25400 25400 25400 25400 89
448 20250408 115900 614023525 25350 25400 25400 25350 16
449 20250408 115800 613617425 25400 25400 25400 25400 188
450 20250408 115700 608842225 25450 25450 25450 25450 28
451 20250408 115600 608129625 25450 25500 25500 25450 136
452 20250408 115500 604668375 25450 25450 25450 25350 992
453 20250408 115400 579453575 25450 25500 25500 25450 32
454 20250408 115300 578637825 25500 25500 25500 25500 52
455 20250408 115200 577311825 25450 25450 25450 25450 6
456 20250408 115100 577159125 25500 25500 25500 25500 27
457 20250408 115000 576470625 25500 25500 25500 25500 62
458 20250408 114900 574889625 25500 25500 25500 25500 13
459 20250408 114800 574558125 25500 25500 25500 25500 20
460 20250408 114700 574048125 25450 25500 25500 25450 24
461 20250408 114600 573436425 25500 25500 25500 25500 34
462 20250408 114500 572569425 25500 25500 25500 25500 27
463 20250408 114400 571880925 25450 25500 25500 25450 11
464 20250408 114300 571600725 25500 25500 25500 25500 172
465 20250408 114200 567214725 25500 25500 25500 25450 133
466 20250408 114100 563823525 25500 25500 25500 25500 1
467 20250408 114000 563798025 25500 25450 25500 25450 15
468 20250408 113900 563415825 25500 25500 25500 25500 80
469 20250408 113800 561375825 25500 25500 25500 25500 140
470 20250408 113700 557805825 25500 25500 25500 25500 6
471 20250408 113600 557652825 25550 25550 25550 25550 80
472 20250408 113500 555608825 25550 25500 25550 25500 6
473 20250408 113400 555455775 25550 25550 25550 25550 1
474 20250408 113300 555430225 25550 25550 25550 25550 79
475 20250408 113200 553411775 25500 25500 25550 25500 183
476 20250408 113100 548742675 25500 25500 25500 25500 131
477 20250408 113000 545402175 25500 25550 25550 25500 57
478 20250408 112900 543946825 25550 25550 25550 25500 57
479 20250408 112800 542490625 25500 25500 25500 25500 6
480 20250408 112700 542337625 25550 25550 25550 25500 33
481 20250408 112600 541494775 25500 25500 25500 25500 20
482 20250408 112500 540984775 25500 25550 25550 25500 58
483 20250408 112400 539503175 25500 25500 25500 25500 121
484 20250408 112300 536417675 25500 25500 25500 25500 213
485 20250408 112200 530986175 25550 25550 25550 25550 0
486 20250408 112100 530986175 25550 25550 25550 25550 79
487 20250408 112000 528967725 25500 25550 25550 25500 27
488 20250408 111900 528278775 25550 25550 25600 25550 23
489 20250408 111800 527690775 25600 25600 25600 25550 97
490 20250408 111700 525208525 25550 25600 25600 25550 12
491 20250408 111600 524901425 25600 25600 25600 25550 73
492 20250408 111500 523033325 25550 25600 25600 25550 41
493 20250408 111400 521984425 25600 25600 25600 25600 63
494 20250408 111300 520371625 25600 25550 25600 25550 11
495 20250408 111200 520090325 25600 25600 25600 25600 3
496 20250408 111100 520013525 25600 25550 25600 25550 41
497 20250408 111000 518964825 25550 25600 25600 25550 122
498 20250408 110900 515845425 25650 25650 25650 25650 5
499 20250408 110800 515717175 25650 25650 25650 25650 23
500 20250408 110700 515127225 25650 25650 25650 25650 52
501 20250408 110600 513793425 25650 25650 25650 25650 33
502 20250408 110500 512946975 25700 25700 25700 25700 23
503 20250408 110400 512355875 25700 25650 25700 25650 65
504 20250408 110300 510687975 25650 25650 25700 25650 7
505 20250408 110200 510508225 25750 25750 25750 25750 23
506 20250408 110100 509915975 25750 25650 25750 25650 16
507 20250408 110000 509504975 25700 25700 25700 25650 79
508 20250408 105900 507475475 25650 25650 25650 25650 91
509 20250408 105800 505141325 25600 25650 25650 25600 14
510 20250408 105700 504782525 25650 25600 25650 25600 667
511 20250408 105600 487707125 25600 25550 25600 25550 146
512 20250408 105500 483974175 25550 25550 25550 25550 32
513 20250408 105400 483156575 25550 25500 25550 25500 10
514 20250408 105300 482901375 25550 25550 25550 25550 75
515 20250408 105200 480985125 25500 25500 25500 25500 16
516 20250408 105100 480577125 25500 25550 25550 25500 10
517 20250408 105000 480321925 25500 25550 25550 25500 89
518 20250408 104900 478048675 25500 25500 25500 25500 6
519 20250408 104800 477895675 25550 25550 25550 25550 4
520 20250408 104700 477793475 25550 25550 25550 25550 24
521 20250408 104600 477180275 25500 25600 25600 25500 950
522 20250408 104500 452913825 25575 25550 25600 25550 9
523 20250408 104400 452683600 25550 25550 25550 25500 131
524 20250408 104300 449338000 25500 25550 25550 25500 64
525 20250408 104200 447702850 25550 25550 25550 25550 5
526 20250408 104100 447575100 25500 25550 25550 25500 129
527 20250408 104000 444284350 25550 25550 25550 25550 5
528 20250408 103900 444156600 25550 25550 25550 25550 56
529 20250408 103800 442725800 25600 25550 25600 25550 24
530 20250408 103700 442112550 25550 25550 25550 25550 244
531 20250408 103600 435878350 25550 25500 25550 25500 89
532 20250408 103500 433605950 25500 25550 25550 25500 27
533 20250408 103400 432916300 25550 25550 25550 25500 18
534 20250408 103300 432456700 25600 25600 25600 25600 3
535 20250408 103200 432379900 25550 25550 25600 25550 97
536 20250408 103100 429897800 25600 25650 25650 25600 119
537 20250408 103000 426851200 25650 25600 25650 25600 15
538 20250408 102900 426466950 25600 25650 25700 25600 77
539 20250408 102800 424490850 25650 25600 25650 25600 103
540 20250408 102700 421849750 25650 25650 25650 25650 15
541 20250408 102600 421465000 25650 25650 25700 25650 173
542 20250408 102500 417026400 25650 25600 25650 25600 88
543 20250408 102400 414770300 25600 25600 25600 25600 58
544 20250408 102300 413285500 25550 25600 25600 25550 24
545 20250408 102200 412671150 25550 25600 25600 25550 60
546 20250408 102100 411138050 25550 25550 25600 25550 109
547 20250408 102000 408352500 25600 25550 25600 25550 29
548 20250408 101900 407610400 25550 25550 25550 25550 10
549 20250408 101800 407354900 25600 25550 25600 25550 65
550 20250408 101700 405691400 25550 25550 25600 25550 37
551 20250408 101600 404744850 25600 25600 25600 25600 0
552 20250408 101500 404744850 25600 25500 25600 25500 124
553 20250408 101400 401579650 25450 25450 25500 25450 29
554 20250408 101300 400840400 25450 25450 25500 25450 11
555 20250408 101200 400560400 25500 25450 25500 25450 20
556 20250408 101100 400051150 25450 25450 25500 25450 84
557 20250408 101000 397909600 25450 25500 25500 25450 106
558 20250408 100900 395207000 25500 25500 25550 25500 31
559 20250408 100800 394416250 25550 25500 25550 25500 81
560 20250408 100700 392347000 25500 25500 25500 25500 56
561 20250408 100600 390919000 25550 25500 25550 25500 22
562 20250408 100500 390357850 25550 25550 25550 25550 24
563 20250408 100400 389744650 25550 25500 25550 25500 166
564 20250408 100300 385509050 25550 25550 25550 25550 9
565 20250408 100200 385279100 25550 25600 25600 25550 38
566 20250408 100100 384307050 25600 25550 25600 25550 37
567 20250408 100000 383361650 25600 25600 25600 25550 16
568 20250408 095900 382952700 25550 25650 25650 25550 318
569 20250408 095800 374817050 25500 25400 25600 25400 1490
570 20250408 095700 336827150 25450 25450 25450 25450 52
571 20250408 095600 335503750 25400 25450 25450 25400 122
572 20250408 095500 332404900 25400 25400 25450 25400 29
573 20250408 095400 331667800 25400 25450 25450 25400 67
574 20250408 095300 329963400 25400 25450 25450 25400 21
575 20250408 095200 329429250 25450 25450 25500 25300 538
576 20250408 095100 315783250 25450 25400 25450 25400 383
577 20250408 095000 306037500 25450 25450 25450 25400 181
578 20250408 094900 301432350 25500 25500 25500 25500 20
579 20250408 094800 300922350 25500 25500 25500 25450 207
580 20250408 094700 295644850 25500 25600 25600 25500 439
581 20250408 094600 284434050 25600 25800 25800 25550 1172
582 20250408 094500 254306900 25800 25800 25800 25800 0
583 20250408 094400 254306900 25800 25850 25850 25800 51
584 20250408 094300 252990450 25850 25800 25850 25800 241
585 20250408 094200 246772150 25850 25850 25850 25850 1
586 20250408 094100 246746300 25800 25800 25850 25800 106
587 20250408 094000 244011450 25800 25750 25850 25750 161
588 20250408 093900 239858850 25800 25800 25850 25750 93
589 20250408 093800 237459800 25800 25800 25850 25750 1225
590 20250408 093700 205869650 25800 25850 25850 25800 93
591 20250408 093600 203470150 25800 25800 25850 25800 207
592 20250408 093500 198126950 25800 25850 25850 25800 146
593 20250408 093400 194360000 25750 25800 25800 25750 324
594 20250408 093300 186012800 25800 25850 25850 25750 303
595 20250408 093200 178195350 25800 25800 25800 25800 8
596 20250408 093100 177988950 25800 25850 25850 25750 265
597 20250408 093000 171147650 25850 25900 25900 25850 299
598 20250408 092900 163403650 25900 25900 25950 25900 90
599 20250408 092800 161069950 25900 25950 25950 25900 6
600 20250408 092700 160914450 25950 25950 25950 25900 9
601 20250408 092600 160680950 25950 26000 26050 25950 1144
602 20250408 092500 130947400 25950 25950 26000 25950 57
603 20250408 092400 129468200 25950 26000 26000 25950 105
604 20250408 092300 126743400 25950 25950 26000 25950 62
605 20250408 092200 125132500 25950 26000 26000 25950 70
606 20250408 092100 123313050 25950 25950 26000 25950 34
607 20250408 092000 122430300 25950 26000 26000 25950 23
608 20250408 091900 121833400 25950 25950 26000 25950 53
609 20250408 091800 120457950 25950 25950 26000 25950 629
610 20250408 091700 104135300 25900 25950 25950 25850 96
611 20250408 091600 101648900 26000 25950 26000 25950 84
612 20250408 091500 99469050 26000 26000 26000 25950 83
613 20250408 091400 97312450 25950 26000 26000 25950 24
614 20250408 091300 96689450 25950 26050 26050 25950 602
615 20250408 091200 81042050 26050 26100 26150 26050 63
616 20250408 091100 79398150 26150 26050 26150 26050 168
617 20250408 091000 75018600 26050 26050 26050 26000 42
618 20250408 090900 73924800 26100 26050 26100 26050 104
619 20250408 090800 71212000 26050 26050 26050 26050 86
620 20250408 090700 68971700 26100 26100 26100 26050 211
621 20250408 090600 63464700 26100 26300 26300 26050 300
622 20250408 090500 55639800 26150 26050 26150 26050 284
623 20250408 090400 48220050 26100 26150 26150 26100 84
624 20250408 090300 46027550 26150 26100 26150 26050 135
625 20250408 090200 42504850 26050 26100 26100 26050 41
626 20250408 090100 41435800 26050 26250 26450 25950 797
627 20250408 090000 20640550 26450 26000 26500 25950 792