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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

651
097950/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,194900,13994701500,238000,238000,238000,238000,3147
20250407,194800,13994701500,238000,238000,238000,238000,0
20250407,194700,13994701500,238000,238000,238000,238000,0
20250407,194600,13994701500,238000,238000,238000,238000,0
20250407,194500,13994701500,238000,238000,238000,238000,0
20250407,194400,13994701500,238000,238000,238000,238000,0
20250407,194300,13994701500,238000,238000,238000,238000,0
20250407,194200,13994701500,238000,238000,238000,238000,0
20250407,194100,13994701500,238000,238000,238000,238000,0
20250407,194000,13994701500,238000,238000,238000,238000,0
20250407,193900,13994701500,238000,238000,238000,238000,0
20250407,193800,13994701500,238000,238000,238000,238000,0
20250407,193700,13994701500,238000,238000,238000,238000,0
20250407,193600,13994701500,238000,238000,238000,238000,0
20250407,193500,13994701500,238000,238000,238000,238000,0
20250407,193400,13994701500,238000,238000,238000,238000,0
20250407,193300,13994701500,238000,238000,238000,238000,0
20250407,193200,13994701500,238000,238000,238000,238000,0
20250407,193100,13994701500,238000,238000,238000,238000,0
20250407,193000,13994701500,238000,238000,238000,238000,0
20250407,192900,13994701500,238000,238000,238000,238000,0
20250407,192800,13994701500,238000,238000,238000,238000,0
20250407,192700,13994701500,238000,238000,238000,238000,0
20250407,192600,13994701500,238000,238000,238000,238000,0
20250407,192500,13994701500,238000,238000,238000,238000,0
20250407,192400,13994701500,238000,238000,238000,238000,0
20250407,192300,13994701500,238000,238000,238000,238000,0
20250407,192200,13994701500,238000,238000,238000,238000,0
20250407,192100,13994701500,238000,238000,238000,238000,0
20250407,192000,13994701500,238000,238000,238000,238000,0
20250407,191900,13994701500,238000,238000,238000,238000,3147
20250407,191800,13994701500,238000,238000,238000,238000,0
20250407,191700,13994701500,238000,238000,238000,238000,0
20250407,191600,13994701500,238000,238000,238000,238000,0
20250407,191500,13994701500,238000,238000,238000,238000,0
20250407,191400,13994701500,238000,238000,238000,238000,0
20250407,191300,13994701500,238000,238000,238000,238000,0
20250407,191200,13994701500,238000,238000,238000,238000,0
20250407,191100,13994701500,238000,238000,238000,238000,0
20250407,191000,13994701500,238000,238000,238000,238000,0
20250407,190900,13994701500,238000,238000,238000,238000,0
20250407,190800,13994701500,238000,238000,238000,238000,0
20250407,190700,13994701500,238000,238000,238000,238000,0
20250407,190600,13994701500,238000,238000,238000,238000,0
20250407,190500,13994701500,238000,238000,238000,238000,0
20250407,190400,13994701500,238000,238000,238000,238000,0
20250407,190300,13994701500,238000,238000,238000,238000,0
20250407,190200,13994701500,238000,238000,238000,238000,0
20250407,190100,13994701500,238000,238000,238000,238000,0
20250407,190000,13994701500,238000,238000,238000,238000,0
20250407,185900,13994701500,238000,238000,238000,238000,0
20250407,185800,13994701500,238000,238000,238000,238000,0
20250407,185700,13994701500,238000,238000,238000,238000,0
20250407,185600,13994701500,238000,238000,238000,238000,0
20250407,185500,13994701500,238000,238000,238000,238000,0
20250407,185400,13994701500,238000,238000,238000,238000,0
20250407,185300,13994701500,238000,238000,238000,238000,0
20250407,185200,13994701500,238000,238000,238000,238000,0
20250407,185100,13994701500,238000,238000,238000,238000,0
20250407,185000,13994701500,238000,238000,238000,238000,0
20250407,184900,13994701500,238000,238000,238000,238000,3147
20250407,184800,13994701500,238000,238000,238000,238000,0
20250407,184700,13994701500,238000,238000,238000,238000,0
20250407,184600,13994701500,238000,238000,238000,238000,0
20250407,184500,13994701500,238000,238000,238000,238000,0
20250407,184400,13994701500,238000,238000,238000,238000,0
20250407,184300,13994701500,238000,238000,238000,238000,0
20250407,184200,13994701500,238000,238000,238000,238000,0
20250407,184100,13994701500,238000,238000,238000,238000,0
20250407,184000,13994701500,238000,238000,238000,238000,0
20250407,183900,13994701500,238000,238000,238000,238000,0
20250407,183800,13994701500,238000,238000,238000,238000,0
20250407,183700,13994701500,238000,238000,238000,238000,0
20250407,183600,13994701500,238000,238000,238000,238000,0
20250407,183500,13994701500,238000,238000,238000,238000,0
20250407,183400,13994701500,238000,238000,238000,238000,0
20250407,183300,13994701500,238000,238000,238000,238000,0
20250407,183200,13994701500,238000,238000,238000,238000,0
20250407,183100,13994701500,238000,238000,238000,238000,0
20250407,183000,13994701500,238000,238000,238000,238000,0
20250407,182900,13994701500,238000,238000,238000,238000,0
20250407,182800,13994701500,238000,238000,238000,238000,0
20250407,182700,13994701500,238000,238000,238000,238000,0
20250407,182600,13994701500,238000,238000,238000,238000,0
20250407,182500,13994701500,238000,238000,238000,238000,0
20250407,182400,13994701500,238000,238000,238000,238000,0
20250407,182300,13994701500,238000,238000,238000,238000,0
20250407,182200,13994701500,238000,238000,238000,238000,0
20250407,182100,13994701500,238000,238000,238000,238000,0
20250407,182000,13994701500,238000,238000,238000,238000,0
20250407,181900,13994701500,238000,238000,238000,238000,3147
20250407,181800,13994701500,238000,238000,238000,238000,0
20250407,181700,13994701500,238000,238000,238000,238000,0
20250407,181600,13994701500,238000,238000,238000,238000,0
20250407,181500,13994701500,238000,238000,238000,238000,0
20250407,181400,13994701500,238000,238000,238000,238000,0
20250407,181300,13994701500,238000,238000,238000,238000,0
20250407,181200,13994701500,238000,238000,238000,238000,0
20250407,181100,13994701500,238000,238000,238000,238000,0
20250407,181000,13994701500,238000,238000,238000,238000,0
20250407,180900,13994701500,238000,238000,238000,238000,0
20250407,180800,13994701500,238000,238000,238000,238000,0
20250407,180700,13994701500,238000,238000,238000,238000,0
20250407,180600,13994701500,238000,238000,238000,238000,0
20250407,180500,13994701500,238000,238000,238000,238000,0
20250407,180400,13994701500,238000,238000,238000,238000,0
20250407,180300,13994701500,238000,238000,238000,238000,0
20250407,180200,13994701500,238000,238000,238000,238000,0
20250407,180100,13994701500,238000,238000,238000,238000,0
20250407,180000,13994701500,238000,238000,238000,238000,0
20250407,175900,13994701500,238000,238000,238000,238000,0
20250407,175800,13994701500,238000,238000,238000,238000,0
20250407,175700,13994701500,238000,238000,238000,238000,0
20250407,175600,13994701500,238000,238000,238000,238000,0
20250407,175500,13994701500,238000,238000,238000,238000,0
20250407,175400,13994701500,238000,238000,238000,238000,0
20250407,175300,13994701500,238000,238000,238000,238000,0
20250407,175200,13994701500,238000,238000,238000,238000,0
20250407,175100,13994701500,238000,238000,238000,238000,0
20250407,175000,13994701500,238000,238000,238000,238000,0
20250407,174900,13994701500,238000,238000,238000,238000,3147
20250407,174800,13994701500,238000,238000,238000,238000,0
20250407,174700,13994701500,238000,238000,238000,238000,0
20250407,174600,13994701500,238000,238000,238000,238000,0
20250407,174500,13994701500,238000,238000,238000,238000,0
20250407,174400,13994701500,238000,238000,238000,238000,0
20250407,174300,13994701500,238000,238000,238000,238000,0
20250407,174200,13994701500,238000,238000,238000,238000,0
20250407,174100,13994701500,238000,238000,238000,238000,0
20250407,174000,13994701500,238000,238000,238000,238000,0
20250407,173900,13994701500,238000,238000,238000,238000,0
20250407,173800,13994701500,238000,238000,238000,238000,0
20250407,173700,13994701500,238000,238000,238000,238000,0
20250407,173600,13994701500,238000,238000,238000,238000,0
20250407,173500,13994701500,238000,238000,238000,238000,0
20250407,173400,13994701500,238000,238000,238000,238000,0
20250407,173300,13994701500,238000,238000,238000,238000,0
20250407,173200,13994701500,238000,238000,238000,238000,0
20250407,173100,13994701500,238000,238000,238000,238000,0
20250407,173000,13994701500,238000,238000,238000,238000,0
20250407,172900,13994701500,238000,238000,238000,238000,0
20250407,172800,13994701500,238000,238000,238000,238000,0
20250407,172700,13994701500,238000,238000,238000,238000,0
20250407,172600,13994701500,238000,238000,238000,238000,0
20250407,172500,13994701500,238000,238000,238000,238000,0
20250407,172400,13994701500,238000,238000,238000,238000,0
20250407,172300,13994701500,238000,238000,238000,238000,0
20250407,172200,13994701500,238000,238000,238000,238000,0
20250407,172100,13994701500,238000,238000,238000,238000,0
20250407,172000,13994701500,238000,238000,238000,238000,0
20250407,171900,13994701500,238000,238000,238000,238000,3147
20250407,171800,13994701500,238000,238000,238000,238000,0
20250407,171700,13994701500,238000,238000,238000,238000,0
20250407,171600,13994701500,238000,238000,238000,238000,0
20250407,171500,13994701500,238000,238000,238000,238000,0
20250407,171400,13994701500,238000,238000,238000,238000,0
20250407,171300,13994701500,238000,238000,238000,238000,0
20250407,171200,13994701500,238000,238000,238000,238000,0
20250407,171100,13994701500,238000,238000,238000,238000,0
20250407,171000,13994701500,238000,238000,238000,238000,0
20250407,170900,13994701500,238000,238000,238000,238000,0
20250407,170800,13994701500,238000,238000,238000,238000,0
20250407,170700,13994701500,238000,238000,238000,238000,0
20250407,170600,13994701500,238000,238000,238000,238000,0
20250407,170500,13994701500,238000,238000,238000,238000,0
20250407,170400,13994701500,238000,238000,238000,238000,0
20250407,170300,13994701500,238000,238000,238000,238000,0
20250407,170200,13994701500,238000,238000,238000,238000,0
20250407,170100,13994701500,238000,238000,238000,238000,0
20250407,170000,13994701500,238000,238000,238000,238000,0
20250407,165900,13994701500,238000,238000,238000,238000,0
20250407,165800,13994701500,238000,238000,238000,238000,0
20250407,165700,13994701500,238000,238000,238000,238000,0
20250407,165600,13994701500,238000,238000,238000,238000,0
20250407,165500,13994701500,238000,238000,238000,238000,0
20250407,165400,13994701500,238000,238000,238000,238000,0
20250407,165300,13994701500,238000,238000,238000,238000,0
20250407,165200,13994701500,238000,238000,238000,238000,0
20250407,165100,13994701500,238000,238000,238000,238000,0
20250407,165000,13994701500,238000,238000,238000,238000,0
20250407,164900,13994701500,238000,238000,238000,238000,3147
20250407,164800,13994701500,238000,238000,238000,238000,0
20250407,164700,13994701500,238000,238000,238000,238000,0
20250407,164600,13994701500,238000,238000,238000,238000,0
20250407,164500,13994701500,238000,238000,238000,238000,0
20250407,164400,13994701500,238000,238000,238000,238000,0
20250407,164300,13994701500,238000,238000,238000,238000,0
20250407,164200,13994701500,238000,238000,238000,238000,0
20250407,164100,13994701500,238000,238000,238000,238000,0
20250407,164000,13994701500,238000,238000,238000,238000,0
20250407,163900,13994701500,238000,238000,238000,238000,0
20250407,163800,13994701500,238000,238000,238000,238000,0
20250407,163700,13994701500,238000,238000,238000,238000,0
20250407,163600,13994701500,238000,238000,238000,238000,0
20250407,163500,13994701500,238000,238000,238000,238000,0
20250407,163400,13994701500,238000,238000,238000,238000,0
20250407,163300,13994701500,238000,238000,238000,238000,0
20250407,163200,13994701500,238000,238000,238000,238000,0
20250407,163100,13994701500,238000,238000,238000,238000,0
20250407,163000,13994701500,238000,238000,238000,238000,0
20250407,162900,13994701500,238000,238000,238000,238000,0
20250407,162800,13994701500,238000,238000,238000,238000,0
20250407,162700,13994701500,238000,238000,238000,238000,0
20250407,162600,13994701500,238000,238000,238000,238000,0
20250407,162500,13994701500,238000,238000,238000,238000,0
20250407,162400,13994701500,238000,238000,238000,238000,0
20250407,162300,13994701500,238000,238000,238000,238000,0
20250407,162200,13994701500,238000,238000,238000,238000,0
20250407,162100,13994701500,238000,238000,238000,238000,0
20250407,162000,13994701500,238000,238000,238000,238000,0
20250407,161900,13994701500,238000,238000,238000,238000,3147
20250407,161800,13994701500,238000,238000,238000,238000,0
20250407,161700,13994701500,238000,238000,238000,238000,0
20250407,161600,13994701500,238000,238000,238000,238000,0
20250407,161500,13994701500,238000,238000,238000,238000,0
20250407,161400,13994701500,238000,238000,238000,238000,0
20250407,161300,13994701500,238000,238000,238000,238000,0
20250407,161200,13994701500,238000,238000,238000,238000,0
20250407,161100,13994701500,238000,238000,238000,238000,0
20250407,161000,13994701500,238000,238000,238000,238000,0
20250407,160900,13994701500,238000,238000,238000,238000,0
20250407,160800,13994701500,238000,238000,238000,238000,0
20250407,160700,13994701500,238000,238000,238000,238000,0
20250407,160600,13994701500,238000,238000,238000,238000,0
20250407,160500,13994701500,238000,238000,238000,238000,0
20250407,160400,13994701500,238000,238000,238000,238000,0
20250407,160300,13994701500,238000,238000,238000,238000,0
20250407,160200,13994701500,238000,238000,238000,238000,0
20250407,160100,13994701500,238000,238000,238000,238000,0
20250407,160000,13994701500,238000,238000,238000,238000,0
20250407,155900,13994701500,238000,238000,238000,238000,0
20250407,155800,13994701500,238000,238000,238000,238000,0
20250407,155700,13994701500,238000,238000,238000,238000,0
20250407,155600,13994701500,238000,238000,238000,238000,0
20250407,155500,13994701500,238000,238000,238000,238000,0
20250407,155400,13994701500,238000,238000,238000,238000,0
20250407,155300,13994701500,238000,238000,238000,238000,0
20250407,155200,13994701500,238000,238000,238000,238000,0
20250407,155100,13994701500,238000,238000,238000,238000,0
20250407,155000,13994701500,238000,238000,238000,238000,0
20250407,154900,13994701500,238000,238000,238000,238000,3147
20250407,154800,13994701500,238000,238000,238000,238000,0
20250407,154700,13994701500,238000,238000,238000,238000,0
20250407,154600,13994701500,238000,238000,238000,238000,0
20250407,154500,13994701500,238000,238000,238000,238000,0
20250407,154400,13994701500,238000,238000,238000,238000,0
20250407,154300,13994701500,238000,238000,238000,238000,0
20250407,154200,13994701500,238000,238000,238000,238000,0
20250407,154100,13994701500,238000,238000,238000,238000,0
20250407,154000,13994701500,238000,238000,238000,238000,0
20250407,153900,13994701500,238000,238000,238000,238000,0
20250407,153800,13994701500,238000,238000,238000,238000,0
20250407,153700,13994701500,238000,238000,238000,238000,0
20250407,153600,13994701500,238000,238000,238000,238000,0
20250407,153500,13994701500,238000,238000,238000,238000,0
20250407,153400,13994701500,238000,238000,238000,238000,0
20250407,153300,13994701500,238000,238000,238000,238000,0
20250407,153200,13994701500,238000,238000,238000,238000,0
20250407,153100,13994701500,238000,238000,238000,238000,0
20250407,153000,13994701500,238000,238000,238000,238000,3147
20250407,152900,13245715500,238500,238500,238500,238500,0
20250407,152800,13245715500,238500,238500,238500,238500,0
20250407,152700,13245715500,238500,238500,238500,238500,0
20250407,152600,13245715500,238500,238500,238500,238500,0
20250407,152500,13245715500,238500,238500,238500,238500,0
20250407,152400,13245715500,238500,238500,238500,238500,0
20250407,152300,13245715500,238500,238500,238500,238500,0
20250407,152200,13245715500,238500,238500,238500,238500,0
20250407,152100,13245715500,238500,238500,238500,238500,0
20250407,152000,13245715500,238500,238500,238500,238500,0
20250407,151900,13245715500,238500,237500,238500,237000,115
20250407,151800,13218378000,237500,237500,237500,237000,63
20250407,151700,13203440500,237500,237500,238000,236500,151
20250407,151600,13167619500,238000,237500,238500,237000,262
20250407,151500,13105411000,237500,237500,237500,236500,409
20250407,151400,13008449000,237000,237500,237500,236500,294
20250407,151300,12938762500,237500,237000,237500,237000,158
20250407,151200,12901296500,237500,237000,237500,237000,65
20250407,151100,12885881000,237000,237750,238000,237000,235
20250407,151000,12830050500,238000,237500,238000,237500,136
20250407,150900,12797741500,237500,237500,238000,237500,222
20250407,150800,12744996000,237500,238000,238500,237500,632
20250407,150700,12594579000,238000,238000,238500,238000,374
20250407,150600,12505536500,238000,238500,238500,238000,62
20250407,150500,12490770500,238500,238000,238500,237500,362
20250407,150400,12404616000,238500,238000,238500,238000,62
20250407,150300,12389842500,238000,238000,238500,238000,51
20250407,150200,12377700000,238000,238000,238500,237500,151
20250407,150100,12341772500,237500,237500,238500,237000,151
20250407,150000,12305849500,237500,237500,238500,237000,315
20250407,145900,12231044000,237000,237000,237500,237000,77
20250407,145800,12212776500,237500,237000,237500,237000,95
20250407,145700,12190236500,237500,237000,237500,236500,92
20250407,145600,12168424500,237500,237500,238000,236500,254
20250407,145500,12108142000,238000,237500,238000,236500,1028
20250407,145400,11864375000,237500,237500,238000,237000,210
20250407,145300,11814511000,237500,237500,238000,237500,113
20250407,145200,11787652000,237500,238000,238000,237500,141
20250407,145100,11754153000,238000,238500,238500,237500,165
20250407,145000,11714889000,238500,238000,238500,237500,61
20250407,144900,11700386500,238000,238000,238500,237500,77
20250407,144800,11682068750,237500,237500,238500,237500,415
20250407,144700,11583313750,237500,238000,238500,237500,752
20250407,144600,11404346750,238000,238000,238500,238000,173
20250407,144500,11363155250,238000,238500,238500,237500,262
20250407,144400,11300777750,238500,238500,238500,238000,88
20250407,144300,11279825750,238500,238000,238500,237500,168
20250407,144200,11239830750,237500,238000,238500,237500,486
20250407,144100,11124174750,238500,238000,238500,238000,105
20250407,144000,11099150750,238000,239000,239000,238000,123
20250407,143900,11069825750,239000,239000,239000,238000,194
20250407,143800,11023555250,239000,239000,239000,238500,138
20250407,143700,10990588250,239000,239000,239000,238000,392
20250407,143600,10897097750,239000,239000,239000,238500,56
20250407,143500,10883723750,238500,239000,239000,238500,44
20250407,143400,10873225750,239000,239000,239000,238500,54
20250407,143300,10860331250,239000,239000,239000,238500,31
20250407,143200,10852932250,239000,239000,239000,238500,125
20250407,143100,10823112250,238500,238500,239000,238500,73
20250407,143000,10805676750,239000,238500,239000,238500,61
20250407,142900,10791123250,238500,238500,238500,238000,64
20250407,142800,10775868750,238500,239000,239000,238000,245
20250407,142700,10717441750,238500,238500,239000,238500,137
20250407,142600,10684754750,239000,239000,239000,238500,35
20250407,142500,10676400250,238500,239000,239000,238500,55
20250407,142400,10663266250,239000,239000,239000,238500,26
20250407,142300,10657060250,239000,238500,239000,238500,164
20250407,142200,10617931750,239000,238500,239000,238500,27
20250407,142100,10611486750,239000,238500,239000,238500,20
20250407,142000,10606714750,239000,239000,239000,238500,51
20250407,141900,10594536250,239000,238500,239000,238500,272
20250407,141800,10529555750,238500,238500,239000,238000,431
20250407,141700,10426809750,239000,239000,239000,238500,243
20250407,141600,10368740750,238500,239000,239000,238500,62
20250407,141500,10353932750,239000,238500,239000,238500,41
20250407,141400,10344142250,238500,239000,239000,238500,48
20250407,141300,10332678750,239000,239000,239000,238500,103
20250407,141200,10308110250,238500,239000,239000,238500,41
20250407,141100,10298319250,238500,239000,239000,238500,63
20250407,141000,10283289750,238500,238500,239000,238500,43
20250407,140900,10273029750,239000,239000,239000,238500,48
20250407,140800,10261565750,238500,239000,239000,238500,102
20250407,140700,10237236750,239000,239000,239000,238500,47
20250407,140600,10226012250,239000,238500,239000,238500,48
20250407,140500,10214549750,239000,239000,239000,238500,41
20250407,140400,10204758750,239000,238500,239000,238500,103
20250407,140300,10180190250,239000,238750,239000,238500,67
20250407,140200,10164185500,238500,239000,239000,238500,121
20250407,140100,10135274500,239000,239000,239000,238500,47
20250407,140000,10124049500,239000,239000,239000,238500,33
20250407,135900,10116172500,239000,239500,239500,238500,204
20250407,135800,10067513500,238500,238500,239000,238500,120
20250407,135700,10038850000,239000,238500,239000,238500,29
20250407,135600,10031927000,239000,239000,239000,238500,60
20250407,135500,10017604500,239000,238500,239000,238500,130
20250407,135400,9986542500,239000,238750,239250,238500,162
20250407,135300,9947874750,239000,239000,239000,238500,30
20250407,135200,9940712750,239000,239000,239500,238500,56
20250407,135100,9927335750,239000,239000,239000,238500,78
20250407,135000,9908730250,238500,239000,239000,238500,102
20250407,134900,9884373000,238500,239000,239500,238500,508
20250407,134800,9763021000,238500,238500,239000,238000,127
20250407,134700,9732738500,238000,239000,239000,238000,190
20250407,134600,9687423000,238500,238500,239000,238500,46
20250407,134500,9676448000,238500,239500,239500,238500,245
20250407,134400,9617884500,239500,239000,239500,239000,26
20250407,134300,9611665500,239500,238500,239500,238500,69
20250407,134200,9595183000,239000,238500,239000,238500,27
20250407,134100,9588738500,239000,239000,239000,238500,94
20250407,134000,9566285000,239000,239000,239000,238000,123
20250407,133900,9536951500,239000,239000,239000,238500,245
20250407,133800,9478498000,238500,239500,239500,238500,176
20250407,133700,9436458500,239000,239500,239500,239000,82
20250407,133600,9416832500,239500,239500,239500,239000,49
20250407,133500,9405105000,239000,240000,240500,239000,337
20250407,133400,9324364000,240000,240000,240000,239500,52
20250407,133300,9311896500,239500,239500,240000,239500,44
20250407,133200,9301352500,240000,240000,240000,239500,46
20250407,133100,9290320500,239500,240000,240500,239500,319
20250407,133000,9213782500,240500,240500,240500,240000,105
20250407,132900,9188538000,240000,240500,241000,240000,52
20250407,132800,9176040000,240500,240500,240500,240000,67
20250407,132700,9159934500,240500,240000,240500,240000,123
20250407,132600,9130356000,240500,240500,240500,240000,63
20250407,132500,9115224500,240500,240500,240500,240500,72
20250407,132400,9097908500,240500,240500,240500,240500,4
20250407,132300,9096946500,240500,240500,240500,240000,143
20250407,132200,9062608500,240500,240500,240500,240500,25
20250407,132100,9056596000,240500,240500,240500,240000,38
20250407,132000,9047457500,240500,240000,240500,240000,51
20250407,131900,9035216500,240000,240000,240000,240000,37
20250407,131800,9026336500,240000,240000,240000,240000,7
20250407,131700,9024656500,240000,240000,240000,240000,59
20250407,131600,9010496500,240000,240500,240500,239000,641
20250407,131500,8856856500,240500,240500,240500,240500,97
20250407,131400,8833528000,240500,240500,240500,240500,70
20250407,131300,8816693000,240500,240500,240500,240500,23
20250407,131200,8811161500,240500,240500,240500,240500,41
20250407,131100,8801301000,240500,240500,240500,240500,18
20250407,131000,8796972000,240500,240500,240500,240500,80
20250407,130900,8777732000,240000,241000,241500,240000,251
20250407,130800,8717381000,241500,241000,241500,240500,96
20250407,130700,8694267000,241000,241000,241500,241000,126
20250407,130600,8663840500,241500,241500,241500,241000,57
20250407,130500,8650093500,241500,241000,241500,241000,40
20250407,130400,8640450500,241000,241000,241000,241000,225
20250407,130300,8586225500,241000,241000,241000,241000,52
20250407,130200,8573693500,241000,240500,241000,240500,31
20250407,130100,8566229000,240500,240500,240500,240500,88
20250407,130000,8545065000,240500,240500,240500,240500,13
20250407,125900,8541938500,240500,240500,240500,240500,35
20250407,125800,8533521000,240500,240500,240500,240500,35
20250407,125700,8525103500,240500,240500,240500,240500,33
20250407,125600,8517167000,240500,240000,240500,240000,9
20250407,125500,8515003000,240500,239500,240500,239500,78
20250407,125400,8496282500,240000,240000,240000,240000,32
20250407,125300,8488602500,240500,240000,240500,240000,164
20250407,125200,8449241500,240000,240000,240000,239500,74
20250407,125100,8431482000,240000,240000,240000,240000,5
20250407,125000,8430282000,240000,240000,240000,239500,58
20250407,124900,8416373500,240000,240000,240000,240000,9
20250407,124800,8414213500,240000,239500,240000,239500,106
20250407,124700,8388823500,240000,239500,240000,239500,2
20250407,124600,8388344000,239500,240000,240000,239500,41
20250407,124500,8378522500,240000,239500,240000,239500,196
20250407,124400,8331577500,240000,240000,240000,240000,39
20250407,124300,8322217500,240000,240000,240000,240000,24
20250407,124200,8316457500,239500,239500,240000,239500,124
20250407,124100,8286733000,240000,240000,240000,240000,41
20250407,124000,8276893000,240000,239500,240000,239500,80
20250407,123900,8257728500,239500,239500,239500,239500,47
20250407,123800,8246472000,239500,239000,239500,239000,46
20250407,123700,8235475500,239500,239500,239500,239500,31
20250407,123600,8228051000,239500,239500,239500,239500,7
20250407,123500,8226374500,239500,239500,239500,239500,31
20250407,123400,8218950000,239500,240000,240000,239500,208
20250407,123300,8169129000,239500,240000,240000,239500,28
20250407,123200,8162412000,240000,240000,240000,240000,11
20250407,123100,8159772000,240000,240000,240000,240000,11
20250407,123000,8157132000,240000,240500,240500,239500,265
20250407,122900,8093557000,240000,240500,240500,240000,7
20250407,122800,8091874500,240500,240500,240500,240000,70
20250407,122700,8075060000,240000,240500,240500,240000,27
20250407,122600,8068576500,240000,240500,240500,240000,100
20250407,122500,8044555500,240500,240000,240500,240000,57
20250407,122400,8030871000,240500,240000,240500,240000,180
20250407,122300,7987655000,241000,240500,241000,240500,68
20250407,122200,7971295000,240500,240500,240500,240500,37
20250407,122100,7962396500,240500,240500,240500,240500,83
20250407,122000,7942435000,240500,240500,240500,240500,36
20250407,121900,7933777000,240500,240500,240500,240000,145
20250407,121800,7898907500,240500,240500,240500,240500,62
20250407,121700,7883996500,240500,240500,240500,240000,38
20250407,121600,7874860500,240500,241000,241000,240000,42
20250407,121500,7864763500,240500,240000,240500,240000,43
20250407,121400,7854426500,240000,240000,240500,239500,270
20250407,121300,7789627500,240500,240000,240500,240000,116
20250407,121200,7761770500,240000,240500,240500,240000,137
20250407,121100,7728887500,240500,240500,240500,240500,40
20250407,121000,7719267500,240000,241000,241000,240000,124
20250407,120900,7689443000,241000,240500,241000,240500,18
20250407,120800,7685111500,240500,241000,241000,240500,189
20250407,120700,7639649500,241000,241000,241000,240500,37
20250407,120600,7630739500,241000,241000,241000,240500,49
20250407,120500,7618931000,241000,241500,241500,240500,30
20250407,120400,7611697500,241500,241000,241500,241000,125
20250407,120300,7581568500,240500,241000,241000,240500,13
20250407,120200,7578436000,241000,240500,241000,240500,195
20250407,120100,7531523500,240500,240500,240500,240000,20
20250407,120000,7526714000,240000,240250,240500,240000,33
20250407,115900,7518786000,240250,240250,240250,240250,6
20250407,115800,7517344500,240500,240500,240500,240000,14
20250407,115700,7513979000,240500,240500,240500,240500,50
20250407,115600,7501954000,240750,240750,240750,240750,10
20250407,115500,7499546500,240500,240500,241500,240000,120
20250407,115400,7470690000,241000,241500,241500,241000,64
20250407,115300,7455263000,241500,241000,241500,241000,60
20250407,115200,7440785000,241500,241000,241500,241000,33
20250407,115100,7432824500,241000,241000,241500,241000,122
20250407,115000,7403404500,241500,241000,241500,241000,164
20250407,114900,7363874500,241500,241500,241500,241000,86
20250407,114800,7343134500,241500,241000,241500,241000,115
20250407,114700,7315417500,240500,240500,241000,240500,59
20250407,114600,7301227500,240500,240500,240500,240500,49
20250407,114500,7289443000,240500,240500,240500,240000,95
20250407,114400,7266596000,241000,240500,241000,240500,18
20250407,114300,7262266500,240500,240500,240500,240500,5
20250407,114200,7261064000,240500,240500,241000,240500,147
20250407,114100,7225707000,240500,240500,240500,240000,91
20250407,114000,7203857500,240000,240000,240500,240000,75
20250407,113900,7185856000,240000,240000,240000,240000,13
20250407,113800,7182736000,240000,240500,240500,240000,141
20250407,113700,7148877000,240500,240500,240500,240000,35
20250407,113600,7140465500,240500,240500,240500,240500,24
20250407,113500,7134693500,240000,240500,240500,240000,42
20250407,113400,7124596000,240500,240500,240500,240000,42
20250407,113300,7114495500,240500,240500,240500,240500,44
20250407,113200,7103913500,240500,239500,240500,239500,36
20250407,113100,7095273500,240000,240000,240000,240000,50
20250407,113000,7083273500,240500,240500,240500,240000,27
20250407,112900,7076789000,240000,240500,240500,240000,80
20250407,112800,7057574000,240500,240500,240500,240000,162
20250407,112700,7018692500,240500,240000,240500,240000,72
20250407,112600,7001403500,240000,240000,240000,240000,111
20250407,112500,6974763500,240000,240000,240000,239500,29
20250407,112400,6967812500,239500,240500,240500,239500,159
20250407,112300,6929691000,240500,241000,241000,240000,282
20250407,112200,6861899000,241000,241000,241000,241000,62
20250407,112100,6846957000,241000,241000,241000,241000,27
20250407,112000,6840450000,241000,241000,241000,240500,47
20250407,111900,6829123500,241000,241000,241000,241000,19
20250407,111800,6824544500,241000,241000,241000,240500,171
20250407,111700,6783383000,241000,241000,241000,241000,19
20250407,111600,6778804000,240500,241000,241000,240500,34
20250407,111500,6770611500,241000,241000,241000,240500,15
20250407,111400,6766998000,241000,241000,241000,241000,5
20250407,111300,6765793000,241000,241500,241500,241000,62
20250407,111200,6750850000,241500,241000,241500,241000,15
20250407,111100,6747234500,241000,241000,241000,241000,43
20250407,111000,6736871500,241000,241500,241500,241000,154
20250407,110900,6699756000,241500,241500,241500,241000,53
20250407,110800,6686969500,241500,242000,242000,241500,87
20250407,110700,6665952500,241500,241500,242000,241500,70
20250407,110600,6649044500,241500,241500,242000,241500,158
20250407,110500,6610886000,242000,242000,242000,241500,178
20250407,110400,6567889000,242000,242000,242000,242000,51
20250407,110300,6555547000,242000,241500,242000,241500,299
20250407,110200,6483232000,241500,241500,241500,241500,296
20250407,110100,6411748000,241500,241500,241500,241500,21
20250407,110000,6406676500,241500,241500,241500,241000,196
20250407,105900,6359343000,241250,241000,241500,241000,222
20250407,105800,6305832000,240500,241000,241000,240500,74
20250407,105700,6288003000,241000,241000,241000,240500,43
20250407,105600,6277644500,241000,241000,241000,240500,61
20250407,105500,6262948500,240500,241000,241000,240500,114
20250407,105400,6235507000,241000,241000,241000,240500,93
20250407,105300,6213103500,241000,240500,241000,240500,112
20250407,105200,6186149500,240500,240000,240500,239500,272
20250407,105100,6120859000,240000,239500,240000,239500,359
20250407,105000,6034859000,240000,240000,240000,239500,25
20250407,104900,6028863500,239500,239500,240000,239500,123
20250407,104800,5999385000,240000,240000,240000,239500,41
20250407,104700,5989552500,240000,239500,240000,239000,87
20250407,104600,5968712000,239500,239500,239500,239000,67
20250407,104500,5952689500,239500,239500,239500,239000,84
20250407,104400,5932578000,239500,239500,239500,239000,26
20250407,104300,5926356000,239500,239000,239500,238500,175
20250407,104200,5884531000,239000,239500,239500,239000,85
20250407,104100,5864215500,239500,239000,239500,239000,60
20250407,104000,5849870000,239000,239500,239500,239000,295
20250407,103900,5779347000,239500,239500,239500,239000,44
20250407,103800,5768810000,239000,239500,240000,239000,76
20250407,103700,5750613000,239500,239000,239500,239000,34
20250407,103600,5742477500,239500,239000,239500,239000,145
20250407,103500,5707818500,239000,239500,239500,238500,389
20250407,103400,5614838500,239500,239000,239500,239000,190
20250407,103300,5569420500,239000,239000,239000,238500,18
20250407,103200,5565123000,239000,239000,239000,238500,103
20250407,103100,5540513500,239000,239000,239000,238500,443
20250407,103000,5434845500,239000,239000,239000,238500,193
20250407,102900,5388723500,239000,239000,239000,238500,46
20250407,102800,5377741500,238500,239000,239500,238500,109
20250407,102700,5351696250,239000,239000,239000,238500,45
20250407,102600,5340948250,239000,239000,239000,238500,287
20250407,102500,5272359750,238000,238500,239000,237500,139
20250407,102400,5239217750,238000,238000,238000,237500,108
20250407,102300,5213518000,238000,237500,238000,237000,72
20250407,102200,5196404000,237500,237500,237500,237000,130
20250407,102100,5165533500,237500,237500,237500,237000,104
20250407,102000,5140848000,237500,237000,237500,237000,176
20250407,101900,5099127000,236500,237000,237000,236500,35
20250407,101800,5090840500,237000,236500,237000,236500,26
20250407,101700,5084685500,236000,236500,236500,236000,65
20250407,101600,5069317750,236000,236500,236500,236000,38
20250407,101500,5060342250,236000,236500,236500,236000,192
20250407,101400,5015027250,236500,236000,236500,235500,34
20250407,101300,5006998750,236000,236500,236500,236000,288
20250407,101200,4939023500,236000,236500,236500,236000,65
20250407,101100,4923662000,236000,236500,236500,236000,80
20250407,101000,4904752500,236500,236000,236500,236000,214
20250407,100900,4854241500,236000,236500,236500,236000,95
20250407,100800,4831784000,236500,236250,236500,236000,136
20250407,100700,4799674000,236500,236000,236500,235500,62
20250407,100600,4785044500,236000,236000,236000,235000,30
20250407,100500,4777971000,236000,236000,236500,235500,275
20250407,100400,4713167000,236500,236500,236500,235500,242
20250407,100300,4656056000,236500,236000,236500,236000,43
20250407,100200,4645892500,236500,236500,236500,236000,180
20250407,100100,4603340000,236500,236500,236500,236000,30
20250407,100000,4596250000,236500,236000,236500,235500,139
20250407,095900,4563447500,235500,235500,236000,235000,23
20250407,095800,4558030000,236000,235000,236000,235000,335
20250407,095700,4479143000,235500,235500,235500,235000,38
20250407,095600,4470195500,235500,235500,235500,235000,306
20250407,095500,4398137500,235000,235000,235500,235000,309
20250407,095400,4325518500,235000,235000,235500,234500,654
20250407,095300,4171827250,235000,235500,235500,235000,37
20250407,095200,4163118750,235500,235500,236000,235000,384
20250407,095100,4072690750,235500,235000,235500,235000,147
20250407,095000,4038131250,235000,235500,235500,234500,535
20250407,094900,3912601250,235000,235000,235500,235000,27
20250407,094800,3906253250,235000,235000,235000,234500,474
20250407,094700,3794867750,235000,235000,235500,234500,482
20250407,094600,3681590750,235500,235000,235500,235000,1381
20250407,094500,3356843250,235000,235000,235500,234500,215
20250407,094400,3306312750,235000,235000,235500,234500,174
20250407,094300,3265417750,235000,236000,236000,234500,1831
20250407,094200,2834801250,236000,236000,236000,235500,18
20250407,094100,2830558250,236000,235500,236000,235000,107
20250407,094000,2805362750,235500,235500,236000,235000,514
20250407,093900,2684313250,236000,235500,236000,235500,23
20250407,093800,2678895250,235500,235500,236000,235500,54
20250407,093700,2666176750,236000,235500,236000,235500,220
20250407,093600,2614261250,236000,236000,236000,235500,708
20250407,093500,2447446750,236000,236500,236500,236000,149
20250407,093400,2412212500,236000,236500,236500,236000,70
20250407,093300,2395662000,236500,236500,236500,235500,300
20250407,093200,2324841000,236500,236000,236500,236000,77
20250407,093100,2306668500,236000,235500,236000,235500,214
20250407,093000,2256175500,236000,236000,236000,235500,122
20250407,092900,2227427500,236000,235500,236000,235500,17
20250407,092800,2223421000,235500,236500,236500,235500,604
20250407,092700,2081008500,236000,237000,237000,236000,287
20250407,092600,2013092000,236500,236500,237000,236000,68
20250407,092500,1997012000,236500,236500,237000,236000,158
20250407,092400,1959668000,236500,237000,237000,236500,324
20250407,092300,1882966000,237000,237500,237500,237000,759
20250407,092200,1702908000,238000,237500,238000,237500,130
20250407,092100,1672032500,238000,238000,238000,238000,10
20250407,092000,1669652500,238000,238000,238000,237500,40
20250407,091900,1660133500,238000,238500,238500,237500,323
20250407,091800,1583244000,239000,238500,239000,238500,83
20250407,091700,1563442500,238500,239000,239000,238500,353
20250407,091600,1479190000,239000,239000,239500,239000,114
20250407,091500,1451927000,239000,238500,239500,238500,371
20250407,091400,1363243000,239000,239000,239000,238500,183
20250407,091300,1319512000,238500,238500,239000,238000,57
20250407,091200,1305917500,238500,238500,239000,238500,65
20250407,091100,1290414500,238500,239500,239500,238000,403
20250407,091000,1194153500,239500,238000,239500,237000,461
20250407,090900,1084182000,238500,237500,239500,237000,274
20250407,090800,1018923000,236500,236500,237000,236500,75
20250407,090700,1001180500,236500,237000,237500,236500,294
20250407,090600,931560000,237000,236500,237000,236000,142
20250407,090500,898010500,236500,235500,236500,235500,551
20250407,090400,768081000,236000,236000,236000,235500,723
20250407,090300,597736000,236000,236000,236500,235500,275
20250407,090200,532884500,236500,236000,236500,236000,252
20250407,090100,473405000,236000,235500,236000,235500,134
20250407,090000,441788000,235500,237500,237500,235000,1856
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 194900 13994701500 238000 238000 238000 238000 3147
3 20250407 194800 13994701500 238000 238000 238000 238000 0
4 20250407 194700 13994701500 238000 238000 238000 238000 0
5 20250407 194600 13994701500 238000 238000 238000 238000 0
6 20250407 194500 13994701500 238000 238000 238000 238000 0
7 20250407 194400 13994701500 238000 238000 238000 238000 0
8 20250407 194300 13994701500 238000 238000 238000 238000 0
9 20250407 194200 13994701500 238000 238000 238000 238000 0
10 20250407 194100 13994701500 238000 238000 238000 238000 0
11 20250407 194000 13994701500 238000 238000 238000 238000 0
12 20250407 193900 13994701500 238000 238000 238000 238000 0
13 20250407 193800 13994701500 238000 238000 238000 238000 0
14 20250407 193700 13994701500 238000 238000 238000 238000 0
15 20250407 193600 13994701500 238000 238000 238000 238000 0
16 20250407 193500 13994701500 238000 238000 238000 238000 0
17 20250407 193400 13994701500 238000 238000 238000 238000 0
18 20250407 193300 13994701500 238000 238000 238000 238000 0
19 20250407 193200 13994701500 238000 238000 238000 238000 0
20 20250407 193100 13994701500 238000 238000 238000 238000 0
21 20250407 193000 13994701500 238000 238000 238000 238000 0
22 20250407 192900 13994701500 238000 238000 238000 238000 0
23 20250407 192800 13994701500 238000 238000 238000 238000 0
24 20250407 192700 13994701500 238000 238000 238000 238000 0
25 20250407 192600 13994701500 238000 238000 238000 238000 0
26 20250407 192500 13994701500 238000 238000 238000 238000 0
27 20250407 192400 13994701500 238000 238000 238000 238000 0
28 20250407 192300 13994701500 238000 238000 238000 238000 0
29 20250407 192200 13994701500 238000 238000 238000 238000 0
30 20250407 192100 13994701500 238000 238000 238000 238000 0
31 20250407 192000 13994701500 238000 238000 238000 238000 0
32 20250407 191900 13994701500 238000 238000 238000 238000 3147
33 20250407 191800 13994701500 238000 238000 238000 238000 0
34 20250407 191700 13994701500 238000 238000 238000 238000 0
35 20250407 191600 13994701500 238000 238000 238000 238000 0
36 20250407 191500 13994701500 238000 238000 238000 238000 0
37 20250407 191400 13994701500 238000 238000 238000 238000 0
38 20250407 191300 13994701500 238000 238000 238000 238000 0
39 20250407 191200 13994701500 238000 238000 238000 238000 0
40 20250407 191100 13994701500 238000 238000 238000 238000 0
41 20250407 191000 13994701500 238000 238000 238000 238000 0
42 20250407 190900 13994701500 238000 238000 238000 238000 0
43 20250407 190800 13994701500 238000 238000 238000 238000 0
44 20250407 190700 13994701500 238000 238000 238000 238000 0
45 20250407 190600 13994701500 238000 238000 238000 238000 0
46 20250407 190500 13994701500 238000 238000 238000 238000 0
47 20250407 190400 13994701500 238000 238000 238000 238000 0
48 20250407 190300 13994701500 238000 238000 238000 238000 0
49 20250407 190200 13994701500 238000 238000 238000 238000 0
50 20250407 190100 13994701500 238000 238000 238000 238000 0
51 20250407 190000 13994701500 238000 238000 238000 238000 0
52 20250407 185900 13994701500 238000 238000 238000 238000 0
53 20250407 185800 13994701500 238000 238000 238000 238000 0
54 20250407 185700 13994701500 238000 238000 238000 238000 0
55 20250407 185600 13994701500 238000 238000 238000 238000 0
56 20250407 185500 13994701500 238000 238000 238000 238000 0
57 20250407 185400 13994701500 238000 238000 238000 238000 0
58 20250407 185300 13994701500 238000 238000 238000 238000 0
59 20250407 185200 13994701500 238000 238000 238000 238000 0
60 20250407 185100 13994701500 238000 238000 238000 238000 0
61 20250407 185000 13994701500 238000 238000 238000 238000 0
62 20250407 184900 13994701500 238000 238000 238000 238000 3147
63 20250407 184800 13994701500 238000 238000 238000 238000 0
64 20250407 184700 13994701500 238000 238000 238000 238000 0
65 20250407 184600 13994701500 238000 238000 238000 238000 0
66 20250407 184500 13994701500 238000 238000 238000 238000 0
67 20250407 184400 13994701500 238000 238000 238000 238000 0
68 20250407 184300 13994701500 238000 238000 238000 238000 0
69 20250407 184200 13994701500 238000 238000 238000 238000 0
70 20250407 184100 13994701500 238000 238000 238000 238000 0
71 20250407 184000 13994701500 238000 238000 238000 238000 0
72 20250407 183900 13994701500 238000 238000 238000 238000 0
73 20250407 183800 13994701500 238000 238000 238000 238000 0
74 20250407 183700 13994701500 238000 238000 238000 238000 0
75 20250407 183600 13994701500 238000 238000 238000 238000 0
76 20250407 183500 13994701500 238000 238000 238000 238000 0
77 20250407 183400 13994701500 238000 238000 238000 238000 0
78 20250407 183300 13994701500 238000 238000 238000 238000 0
79 20250407 183200 13994701500 238000 238000 238000 238000 0
80 20250407 183100 13994701500 238000 238000 238000 238000 0
81 20250407 183000 13994701500 238000 238000 238000 238000 0
82 20250407 182900 13994701500 238000 238000 238000 238000 0
83 20250407 182800 13994701500 238000 238000 238000 238000 0
84 20250407 182700 13994701500 238000 238000 238000 238000 0
85 20250407 182600 13994701500 238000 238000 238000 238000 0
86 20250407 182500 13994701500 238000 238000 238000 238000 0
87 20250407 182400 13994701500 238000 238000 238000 238000 0
88 20250407 182300 13994701500 238000 238000 238000 238000 0
89 20250407 182200 13994701500 238000 238000 238000 238000 0
90 20250407 182100 13994701500 238000 238000 238000 238000 0
91 20250407 182000 13994701500 238000 238000 238000 238000 0
92 20250407 181900 13994701500 238000 238000 238000 238000 3147
93 20250407 181800 13994701500 238000 238000 238000 238000 0
94 20250407 181700 13994701500 238000 238000 238000 238000 0
95 20250407 181600 13994701500 238000 238000 238000 238000 0
96 20250407 181500 13994701500 238000 238000 238000 238000 0
97 20250407 181400 13994701500 238000 238000 238000 238000 0
98 20250407 181300 13994701500 238000 238000 238000 238000 0
99 20250407 181200 13994701500 238000 238000 238000 238000 0
100 20250407 181100 13994701500 238000 238000 238000 238000 0
101 20250407 181000 13994701500 238000 238000 238000 238000 0
102 20250407 180900 13994701500 238000 238000 238000 238000 0
103 20250407 180800 13994701500 238000 238000 238000 238000 0
104 20250407 180700 13994701500 238000 238000 238000 238000 0
105 20250407 180600 13994701500 238000 238000 238000 238000 0
106 20250407 180500 13994701500 238000 238000 238000 238000 0
107 20250407 180400 13994701500 238000 238000 238000 238000 0
108 20250407 180300 13994701500 238000 238000 238000 238000 0
109 20250407 180200 13994701500 238000 238000 238000 238000 0
110 20250407 180100 13994701500 238000 238000 238000 238000 0
111 20250407 180000 13994701500 238000 238000 238000 238000 0
112 20250407 175900 13994701500 238000 238000 238000 238000 0
113 20250407 175800 13994701500 238000 238000 238000 238000 0
114 20250407 175700 13994701500 238000 238000 238000 238000 0
115 20250407 175600 13994701500 238000 238000 238000 238000 0
116 20250407 175500 13994701500 238000 238000 238000 238000 0
117 20250407 175400 13994701500 238000 238000 238000 238000 0
118 20250407 175300 13994701500 238000 238000 238000 238000 0
119 20250407 175200 13994701500 238000 238000 238000 238000 0
120 20250407 175100 13994701500 238000 238000 238000 238000 0
121 20250407 175000 13994701500 238000 238000 238000 238000 0
122 20250407 174900 13994701500 238000 238000 238000 238000 3147
123 20250407 174800 13994701500 238000 238000 238000 238000 0
124 20250407 174700 13994701500 238000 238000 238000 238000 0
125 20250407 174600 13994701500 238000 238000 238000 238000 0
126 20250407 174500 13994701500 238000 238000 238000 238000 0
127 20250407 174400 13994701500 238000 238000 238000 238000 0
128 20250407 174300 13994701500 238000 238000 238000 238000 0
129 20250407 174200 13994701500 238000 238000 238000 238000 0
130 20250407 174100 13994701500 238000 238000 238000 238000 0
131 20250407 174000 13994701500 238000 238000 238000 238000 0
132 20250407 173900 13994701500 238000 238000 238000 238000 0
133 20250407 173800 13994701500 238000 238000 238000 238000 0
134 20250407 173700 13994701500 238000 238000 238000 238000 0
135 20250407 173600 13994701500 238000 238000 238000 238000 0
136 20250407 173500 13994701500 238000 238000 238000 238000 0
137 20250407 173400 13994701500 238000 238000 238000 238000 0
138 20250407 173300 13994701500 238000 238000 238000 238000 0
139 20250407 173200 13994701500 238000 238000 238000 238000 0
140 20250407 173100 13994701500 238000 238000 238000 238000 0
141 20250407 173000 13994701500 238000 238000 238000 238000 0
142 20250407 172900 13994701500 238000 238000 238000 238000 0
143 20250407 172800 13994701500 238000 238000 238000 238000 0
144 20250407 172700 13994701500 238000 238000 238000 238000 0
145 20250407 172600 13994701500 238000 238000 238000 238000 0
146 20250407 172500 13994701500 238000 238000 238000 238000 0
147 20250407 172400 13994701500 238000 238000 238000 238000 0
148 20250407 172300 13994701500 238000 238000 238000 238000 0
149 20250407 172200 13994701500 238000 238000 238000 238000 0
150 20250407 172100 13994701500 238000 238000 238000 238000 0
151 20250407 172000 13994701500 238000 238000 238000 238000 0
152 20250407 171900 13994701500 238000 238000 238000 238000 3147
153 20250407 171800 13994701500 238000 238000 238000 238000 0
154 20250407 171700 13994701500 238000 238000 238000 238000 0
155 20250407 171600 13994701500 238000 238000 238000 238000 0
156 20250407 171500 13994701500 238000 238000 238000 238000 0
157 20250407 171400 13994701500 238000 238000 238000 238000 0
158 20250407 171300 13994701500 238000 238000 238000 238000 0
159 20250407 171200 13994701500 238000 238000 238000 238000 0
160 20250407 171100 13994701500 238000 238000 238000 238000 0
161 20250407 171000 13994701500 238000 238000 238000 238000 0
162 20250407 170900 13994701500 238000 238000 238000 238000 0
163 20250407 170800 13994701500 238000 238000 238000 238000 0
164 20250407 170700 13994701500 238000 238000 238000 238000 0
165 20250407 170600 13994701500 238000 238000 238000 238000 0
166 20250407 170500 13994701500 238000 238000 238000 238000 0
167 20250407 170400 13994701500 238000 238000 238000 238000 0
168 20250407 170300 13994701500 238000 238000 238000 238000 0
169 20250407 170200 13994701500 238000 238000 238000 238000 0
170 20250407 170100 13994701500 238000 238000 238000 238000 0
171 20250407 170000 13994701500 238000 238000 238000 238000 0
172 20250407 165900 13994701500 238000 238000 238000 238000 0
173 20250407 165800 13994701500 238000 238000 238000 238000 0
174 20250407 165700 13994701500 238000 238000 238000 238000 0
175 20250407 165600 13994701500 238000 238000 238000 238000 0
176 20250407 165500 13994701500 238000 238000 238000 238000 0
177 20250407 165400 13994701500 238000 238000 238000 238000 0
178 20250407 165300 13994701500 238000 238000 238000 238000 0
179 20250407 165200 13994701500 238000 238000 238000 238000 0
180 20250407 165100 13994701500 238000 238000 238000 238000 0
181 20250407 165000 13994701500 238000 238000 238000 238000 0
182 20250407 164900 13994701500 238000 238000 238000 238000 3147
183 20250407 164800 13994701500 238000 238000 238000 238000 0
184 20250407 164700 13994701500 238000 238000 238000 238000 0
185 20250407 164600 13994701500 238000 238000 238000 238000 0
186 20250407 164500 13994701500 238000 238000 238000 238000 0
187 20250407 164400 13994701500 238000 238000 238000 238000 0
188 20250407 164300 13994701500 238000 238000 238000 238000 0
189 20250407 164200 13994701500 238000 238000 238000 238000 0
190 20250407 164100 13994701500 238000 238000 238000 238000 0
191 20250407 164000 13994701500 238000 238000 238000 238000 0
192 20250407 163900 13994701500 238000 238000 238000 238000 0
193 20250407 163800 13994701500 238000 238000 238000 238000 0
194 20250407 163700 13994701500 238000 238000 238000 238000 0
195 20250407 163600 13994701500 238000 238000 238000 238000 0
196 20250407 163500 13994701500 238000 238000 238000 238000 0
197 20250407 163400 13994701500 238000 238000 238000 238000 0
198 20250407 163300 13994701500 238000 238000 238000 238000 0
199 20250407 163200 13994701500 238000 238000 238000 238000 0
200 20250407 163100 13994701500 238000 238000 238000 238000 0
201 20250407 163000 13994701500 238000 238000 238000 238000 0
202 20250407 162900 13994701500 238000 238000 238000 238000 0
203 20250407 162800 13994701500 238000 238000 238000 238000 0
204 20250407 162700 13994701500 238000 238000 238000 238000 0
205 20250407 162600 13994701500 238000 238000 238000 238000 0
206 20250407 162500 13994701500 238000 238000 238000 238000 0
207 20250407 162400 13994701500 238000 238000 238000 238000 0
208 20250407 162300 13994701500 238000 238000 238000 238000 0
209 20250407 162200 13994701500 238000 238000 238000 238000 0
210 20250407 162100 13994701500 238000 238000 238000 238000 0
211 20250407 162000 13994701500 238000 238000 238000 238000 0
212 20250407 161900 13994701500 238000 238000 238000 238000 3147
213 20250407 161800 13994701500 238000 238000 238000 238000 0
214 20250407 161700 13994701500 238000 238000 238000 238000 0
215 20250407 161600 13994701500 238000 238000 238000 238000 0
216 20250407 161500 13994701500 238000 238000 238000 238000 0
217 20250407 161400 13994701500 238000 238000 238000 238000 0
218 20250407 161300 13994701500 238000 238000 238000 238000 0
219 20250407 161200 13994701500 238000 238000 238000 238000 0
220 20250407 161100 13994701500 238000 238000 238000 238000 0
221 20250407 161000 13994701500 238000 238000 238000 238000 0
222 20250407 160900 13994701500 238000 238000 238000 238000 0
223 20250407 160800 13994701500 238000 238000 238000 238000 0
224 20250407 160700 13994701500 238000 238000 238000 238000 0
225 20250407 160600 13994701500 238000 238000 238000 238000 0
226 20250407 160500 13994701500 238000 238000 238000 238000 0
227 20250407 160400 13994701500 238000 238000 238000 238000 0
228 20250407 160300 13994701500 238000 238000 238000 238000 0
229 20250407 160200 13994701500 238000 238000 238000 238000 0
230 20250407 160100 13994701500 238000 238000 238000 238000 0
231 20250407 160000 13994701500 238000 238000 238000 238000 0
232 20250407 155900 13994701500 238000 238000 238000 238000 0
233 20250407 155800 13994701500 238000 238000 238000 238000 0
234 20250407 155700 13994701500 238000 238000 238000 238000 0
235 20250407 155600 13994701500 238000 238000 238000 238000 0
236 20250407 155500 13994701500 238000 238000 238000 238000 0
237 20250407 155400 13994701500 238000 238000 238000 238000 0
238 20250407 155300 13994701500 238000 238000 238000 238000 0
239 20250407 155200 13994701500 238000 238000 238000 238000 0
240 20250407 155100 13994701500 238000 238000 238000 238000 0
241 20250407 155000 13994701500 238000 238000 238000 238000 0
242 20250407 154900 13994701500 238000 238000 238000 238000 3147
243 20250407 154800 13994701500 238000 238000 238000 238000 0
244 20250407 154700 13994701500 238000 238000 238000 238000 0
245 20250407 154600 13994701500 238000 238000 238000 238000 0
246 20250407 154500 13994701500 238000 238000 238000 238000 0
247 20250407 154400 13994701500 238000 238000 238000 238000 0
248 20250407 154300 13994701500 238000 238000 238000 238000 0
249 20250407 154200 13994701500 238000 238000 238000 238000 0
250 20250407 154100 13994701500 238000 238000 238000 238000 0
251 20250407 154000 13994701500 238000 238000 238000 238000 0
252 20250407 153900 13994701500 238000 238000 238000 238000 0
253 20250407 153800 13994701500 238000 238000 238000 238000 0
254 20250407 153700 13994701500 238000 238000 238000 238000 0
255 20250407 153600 13994701500 238000 238000 238000 238000 0
256 20250407 153500 13994701500 238000 238000 238000 238000 0
257 20250407 153400 13994701500 238000 238000 238000 238000 0
258 20250407 153300 13994701500 238000 238000 238000 238000 0
259 20250407 153200 13994701500 238000 238000 238000 238000 0
260 20250407 153100 13994701500 238000 238000 238000 238000 0
261 20250407 153000 13994701500 238000 238000 238000 238000 3147
262 20250407 152900 13245715500 238500 238500 238500 238500 0
263 20250407 152800 13245715500 238500 238500 238500 238500 0
264 20250407 152700 13245715500 238500 238500 238500 238500 0
265 20250407 152600 13245715500 238500 238500 238500 238500 0
266 20250407 152500 13245715500 238500 238500 238500 238500 0
267 20250407 152400 13245715500 238500 238500 238500 238500 0
268 20250407 152300 13245715500 238500 238500 238500 238500 0
269 20250407 152200 13245715500 238500 238500 238500 238500 0
270 20250407 152100 13245715500 238500 238500 238500 238500 0
271 20250407 152000 13245715500 238500 238500 238500 238500 0
272 20250407 151900 13245715500 238500 237500 238500 237000 115
273 20250407 151800 13218378000 237500 237500 237500 237000 63
274 20250407 151700 13203440500 237500 237500 238000 236500 151
275 20250407 151600 13167619500 238000 237500 238500 237000 262
276 20250407 151500 13105411000 237500 237500 237500 236500 409
277 20250407 151400 13008449000 237000 237500 237500 236500 294
278 20250407 151300 12938762500 237500 237000 237500 237000 158
279 20250407 151200 12901296500 237500 237000 237500 237000 65
280 20250407 151100 12885881000 237000 237750 238000 237000 235
281 20250407 151000 12830050500 238000 237500 238000 237500 136
282 20250407 150900 12797741500 237500 237500 238000 237500 222
283 20250407 150800 12744996000 237500 238000 238500 237500 632
284 20250407 150700 12594579000 238000 238000 238500 238000 374
285 20250407 150600 12505536500 238000 238500 238500 238000 62
286 20250407 150500 12490770500 238500 238000 238500 237500 362
287 20250407 150400 12404616000 238500 238000 238500 238000 62
288 20250407 150300 12389842500 238000 238000 238500 238000 51
289 20250407 150200 12377700000 238000 238000 238500 237500 151
290 20250407 150100 12341772500 237500 237500 238500 237000 151
291 20250407 150000 12305849500 237500 237500 238500 237000 315
292 20250407 145900 12231044000 237000 237000 237500 237000 77
293 20250407 145800 12212776500 237500 237000 237500 237000 95
294 20250407 145700 12190236500 237500 237000 237500 236500 92
295 20250407 145600 12168424500 237500 237500 238000 236500 254
296 20250407 145500 12108142000 238000 237500 238000 236500 1028
297 20250407 145400 11864375000 237500 237500 238000 237000 210
298 20250407 145300 11814511000 237500 237500 238000 237500 113
299 20250407 145200 11787652000 237500 238000 238000 237500 141
300 20250407 145100 11754153000 238000 238500 238500 237500 165
301 20250407 145000 11714889000 238500 238000 238500 237500 61
302 20250407 144900 11700386500 238000 238000 238500 237500 77
303 20250407 144800 11682068750 237500 237500 238500 237500 415
304 20250407 144700 11583313750 237500 238000 238500 237500 752
305 20250407 144600 11404346750 238000 238000 238500 238000 173
306 20250407 144500 11363155250 238000 238500 238500 237500 262
307 20250407 144400 11300777750 238500 238500 238500 238000 88
308 20250407 144300 11279825750 238500 238000 238500 237500 168
309 20250407 144200 11239830750 237500 238000 238500 237500 486
310 20250407 144100 11124174750 238500 238000 238500 238000 105
311 20250407 144000 11099150750 238000 239000 239000 238000 123
312 20250407 143900 11069825750 239000 239000 239000 238000 194
313 20250407 143800 11023555250 239000 239000 239000 238500 138
314 20250407 143700 10990588250 239000 239000 239000 238000 392
315 20250407 143600 10897097750 239000 239000 239000 238500 56
316 20250407 143500 10883723750 238500 239000 239000 238500 44
317 20250407 143400 10873225750 239000 239000 239000 238500 54
318 20250407 143300 10860331250 239000 239000 239000 238500 31
319 20250407 143200 10852932250 239000 239000 239000 238500 125
320 20250407 143100 10823112250 238500 238500 239000 238500 73
321 20250407 143000 10805676750 239000 238500 239000 238500 61
322 20250407 142900 10791123250 238500 238500 238500 238000 64
323 20250407 142800 10775868750 238500 239000 239000 238000 245
324 20250407 142700 10717441750 238500 238500 239000 238500 137
325 20250407 142600 10684754750 239000 239000 239000 238500 35
326 20250407 142500 10676400250 238500 239000 239000 238500 55
327 20250407 142400 10663266250 239000 239000 239000 238500 26
328 20250407 142300 10657060250 239000 238500 239000 238500 164
329 20250407 142200 10617931750 239000 238500 239000 238500 27
330 20250407 142100 10611486750 239000 238500 239000 238500 20
331 20250407 142000 10606714750 239000 239000 239000 238500 51
332 20250407 141900 10594536250 239000 238500 239000 238500 272
333 20250407 141800 10529555750 238500 238500 239000 238000 431
334 20250407 141700 10426809750 239000 239000 239000 238500 243
335 20250407 141600 10368740750 238500 239000 239000 238500 62
336 20250407 141500 10353932750 239000 238500 239000 238500 41
337 20250407 141400 10344142250 238500 239000 239000 238500 48
338 20250407 141300 10332678750 239000 239000 239000 238500 103
339 20250407 141200 10308110250 238500 239000 239000 238500 41
340 20250407 141100 10298319250 238500 239000 239000 238500 63
341 20250407 141000 10283289750 238500 238500 239000 238500 43
342 20250407 140900 10273029750 239000 239000 239000 238500 48
343 20250407 140800 10261565750 238500 239000 239000 238500 102
344 20250407 140700 10237236750 239000 239000 239000 238500 47
345 20250407 140600 10226012250 239000 238500 239000 238500 48
346 20250407 140500 10214549750 239000 239000 239000 238500 41
347 20250407 140400 10204758750 239000 238500 239000 238500 103
348 20250407 140300 10180190250 239000 238750 239000 238500 67
349 20250407 140200 10164185500 238500 239000 239000 238500 121
350 20250407 140100 10135274500 239000 239000 239000 238500 47
351 20250407 140000 10124049500 239000 239000 239000 238500 33
352 20250407 135900 10116172500 239000 239500 239500 238500 204
353 20250407 135800 10067513500 238500 238500 239000 238500 120
354 20250407 135700 10038850000 239000 238500 239000 238500 29
355 20250407 135600 10031927000 239000 239000 239000 238500 60
356 20250407 135500 10017604500 239000 238500 239000 238500 130
357 20250407 135400 9986542500 239000 238750 239250 238500 162
358 20250407 135300 9947874750 239000 239000 239000 238500 30
359 20250407 135200 9940712750 239000 239000 239500 238500 56
360 20250407 135100 9927335750 239000 239000 239000 238500 78
361 20250407 135000 9908730250 238500 239000 239000 238500 102
362 20250407 134900 9884373000 238500 239000 239500 238500 508
363 20250407 134800 9763021000 238500 238500 239000 238000 127
364 20250407 134700 9732738500 238000 239000 239000 238000 190
365 20250407 134600 9687423000 238500 238500 239000 238500 46
366 20250407 134500 9676448000 238500 239500 239500 238500 245
367 20250407 134400 9617884500 239500 239000 239500 239000 26
368 20250407 134300 9611665500 239500 238500 239500 238500 69
369 20250407 134200 9595183000 239000 238500 239000 238500 27
370 20250407 134100 9588738500 239000 239000 239000 238500 94
371 20250407 134000 9566285000 239000 239000 239000 238000 123
372 20250407 133900 9536951500 239000 239000 239000 238500 245
373 20250407 133800 9478498000 238500 239500 239500 238500 176
374 20250407 133700 9436458500 239000 239500 239500 239000 82
375 20250407 133600 9416832500 239500 239500 239500 239000 49
376 20250407 133500 9405105000 239000 240000 240500 239000 337
377 20250407 133400 9324364000 240000 240000 240000 239500 52
378 20250407 133300 9311896500 239500 239500 240000 239500 44
379 20250407 133200 9301352500 240000 240000 240000 239500 46
380 20250407 133100 9290320500 239500 240000 240500 239500 319
381 20250407 133000 9213782500 240500 240500 240500 240000 105
382 20250407 132900 9188538000 240000 240500 241000 240000 52
383 20250407 132800 9176040000 240500 240500 240500 240000 67
384 20250407 132700 9159934500 240500 240000 240500 240000 123
385 20250407 132600 9130356000 240500 240500 240500 240000 63
386 20250407 132500 9115224500 240500 240500 240500 240500 72
387 20250407 132400 9097908500 240500 240500 240500 240500 4
388 20250407 132300 9096946500 240500 240500 240500 240000 143
389 20250407 132200 9062608500 240500 240500 240500 240500 25
390 20250407 132100 9056596000 240500 240500 240500 240000 38
391 20250407 132000 9047457500 240500 240000 240500 240000 51
392 20250407 131900 9035216500 240000 240000 240000 240000 37
393 20250407 131800 9026336500 240000 240000 240000 240000 7
394 20250407 131700 9024656500 240000 240000 240000 240000 59
395 20250407 131600 9010496500 240000 240500 240500 239000 641
396 20250407 131500 8856856500 240500 240500 240500 240500 97
397 20250407 131400 8833528000 240500 240500 240500 240500 70
398 20250407 131300 8816693000 240500 240500 240500 240500 23
399 20250407 131200 8811161500 240500 240500 240500 240500 41
400 20250407 131100 8801301000 240500 240500 240500 240500 18
401 20250407 131000 8796972000 240500 240500 240500 240500 80
402 20250407 130900 8777732000 240000 241000 241500 240000 251
403 20250407 130800 8717381000 241500 241000 241500 240500 96
404 20250407 130700 8694267000 241000 241000 241500 241000 126
405 20250407 130600 8663840500 241500 241500 241500 241000 57
406 20250407 130500 8650093500 241500 241000 241500 241000 40
407 20250407 130400 8640450500 241000 241000 241000 241000 225
408 20250407 130300 8586225500 241000 241000 241000 241000 52
409 20250407 130200 8573693500 241000 240500 241000 240500 31
410 20250407 130100 8566229000 240500 240500 240500 240500 88
411 20250407 130000 8545065000 240500 240500 240500 240500 13
412 20250407 125900 8541938500 240500 240500 240500 240500 35
413 20250407 125800 8533521000 240500 240500 240500 240500 35
414 20250407 125700 8525103500 240500 240500 240500 240500 33
415 20250407 125600 8517167000 240500 240000 240500 240000 9
416 20250407 125500 8515003000 240500 239500 240500 239500 78
417 20250407 125400 8496282500 240000 240000 240000 240000 32
418 20250407 125300 8488602500 240500 240000 240500 240000 164
419 20250407 125200 8449241500 240000 240000 240000 239500 74
420 20250407 125100 8431482000 240000 240000 240000 240000 5
421 20250407 125000 8430282000 240000 240000 240000 239500 58
422 20250407 124900 8416373500 240000 240000 240000 240000 9
423 20250407 124800 8414213500 240000 239500 240000 239500 106
424 20250407 124700 8388823500 240000 239500 240000 239500 2
425 20250407 124600 8388344000 239500 240000 240000 239500 41
426 20250407 124500 8378522500 240000 239500 240000 239500 196
427 20250407 124400 8331577500 240000 240000 240000 240000 39
428 20250407 124300 8322217500 240000 240000 240000 240000 24
429 20250407 124200 8316457500 239500 239500 240000 239500 124
430 20250407 124100 8286733000 240000 240000 240000 240000 41
431 20250407 124000 8276893000 240000 239500 240000 239500 80
432 20250407 123900 8257728500 239500 239500 239500 239500 47
433 20250407 123800 8246472000 239500 239000 239500 239000 46
434 20250407 123700 8235475500 239500 239500 239500 239500 31
435 20250407 123600 8228051000 239500 239500 239500 239500 7
436 20250407 123500 8226374500 239500 239500 239500 239500 31
437 20250407 123400 8218950000 239500 240000 240000 239500 208
438 20250407 123300 8169129000 239500 240000 240000 239500 28
439 20250407 123200 8162412000 240000 240000 240000 240000 11
440 20250407 123100 8159772000 240000 240000 240000 240000 11
441 20250407 123000 8157132000 240000 240500 240500 239500 265
442 20250407 122900 8093557000 240000 240500 240500 240000 7
443 20250407 122800 8091874500 240500 240500 240500 240000 70
444 20250407 122700 8075060000 240000 240500 240500 240000 27
445 20250407 122600 8068576500 240000 240500 240500 240000 100
446 20250407 122500 8044555500 240500 240000 240500 240000 57
447 20250407 122400 8030871000 240500 240000 240500 240000 180
448 20250407 122300 7987655000 241000 240500 241000 240500 68
449 20250407 122200 7971295000 240500 240500 240500 240500 37
450 20250407 122100 7962396500 240500 240500 240500 240500 83
451 20250407 122000 7942435000 240500 240500 240500 240500 36
452 20250407 121900 7933777000 240500 240500 240500 240000 145
453 20250407 121800 7898907500 240500 240500 240500 240500 62
454 20250407 121700 7883996500 240500 240500 240500 240000 38
455 20250407 121600 7874860500 240500 241000 241000 240000 42
456 20250407 121500 7864763500 240500 240000 240500 240000 43
457 20250407 121400 7854426500 240000 240000 240500 239500 270
458 20250407 121300 7789627500 240500 240000 240500 240000 116
459 20250407 121200 7761770500 240000 240500 240500 240000 137
460 20250407 121100 7728887500 240500 240500 240500 240500 40
461 20250407 121000 7719267500 240000 241000 241000 240000 124
462 20250407 120900 7689443000 241000 240500 241000 240500 18
463 20250407 120800 7685111500 240500 241000 241000 240500 189
464 20250407 120700 7639649500 241000 241000 241000 240500 37
465 20250407 120600 7630739500 241000 241000 241000 240500 49
466 20250407 120500 7618931000 241000 241500 241500 240500 30
467 20250407 120400 7611697500 241500 241000 241500 241000 125
468 20250407 120300 7581568500 240500 241000 241000 240500 13
469 20250407 120200 7578436000 241000 240500 241000 240500 195
470 20250407 120100 7531523500 240500 240500 240500 240000 20
471 20250407 120000 7526714000 240000 240250 240500 240000 33
472 20250407 115900 7518786000 240250 240250 240250 240250 6
473 20250407 115800 7517344500 240500 240500 240500 240000 14
474 20250407 115700 7513979000 240500 240500 240500 240500 50
475 20250407 115600 7501954000 240750 240750 240750 240750 10
476 20250407 115500 7499546500 240500 240500 241500 240000 120
477 20250407 115400 7470690000 241000 241500 241500 241000 64
478 20250407 115300 7455263000 241500 241000 241500 241000 60
479 20250407 115200 7440785000 241500 241000 241500 241000 33
480 20250407 115100 7432824500 241000 241000 241500 241000 122
481 20250407 115000 7403404500 241500 241000 241500 241000 164
482 20250407 114900 7363874500 241500 241500 241500 241000 86
483 20250407 114800 7343134500 241500 241000 241500 241000 115
484 20250407 114700 7315417500 240500 240500 241000 240500 59
485 20250407 114600 7301227500 240500 240500 240500 240500 49
486 20250407 114500 7289443000 240500 240500 240500 240000 95
487 20250407 114400 7266596000 241000 240500 241000 240500 18
488 20250407 114300 7262266500 240500 240500 240500 240500 5
489 20250407 114200 7261064000 240500 240500 241000 240500 147
490 20250407 114100 7225707000 240500 240500 240500 240000 91
491 20250407 114000 7203857500 240000 240000 240500 240000 75
492 20250407 113900 7185856000 240000 240000 240000 240000 13
493 20250407 113800 7182736000 240000 240500 240500 240000 141
494 20250407 113700 7148877000 240500 240500 240500 240000 35
495 20250407 113600 7140465500 240500 240500 240500 240500 24
496 20250407 113500 7134693500 240000 240500 240500 240000 42
497 20250407 113400 7124596000 240500 240500 240500 240000 42
498 20250407 113300 7114495500 240500 240500 240500 240500 44
499 20250407 113200 7103913500 240500 239500 240500 239500 36
500 20250407 113100 7095273500 240000 240000 240000 240000 50
501 20250407 113000 7083273500 240500 240500 240500 240000 27
502 20250407 112900 7076789000 240000 240500 240500 240000 80
503 20250407 112800 7057574000 240500 240500 240500 240000 162
504 20250407 112700 7018692500 240500 240000 240500 240000 72
505 20250407 112600 7001403500 240000 240000 240000 240000 111
506 20250407 112500 6974763500 240000 240000 240000 239500 29
507 20250407 112400 6967812500 239500 240500 240500 239500 159
508 20250407 112300 6929691000 240500 241000 241000 240000 282
509 20250407 112200 6861899000 241000 241000 241000 241000 62
510 20250407 112100 6846957000 241000 241000 241000 241000 27
511 20250407 112000 6840450000 241000 241000 241000 240500 47
512 20250407 111900 6829123500 241000 241000 241000 241000 19
513 20250407 111800 6824544500 241000 241000 241000 240500 171
514 20250407 111700 6783383000 241000 241000 241000 241000 19
515 20250407 111600 6778804000 240500 241000 241000 240500 34
516 20250407 111500 6770611500 241000 241000 241000 240500 15
517 20250407 111400 6766998000 241000 241000 241000 241000 5
518 20250407 111300 6765793000 241000 241500 241500 241000 62
519 20250407 111200 6750850000 241500 241000 241500 241000 15
520 20250407 111100 6747234500 241000 241000 241000 241000 43
521 20250407 111000 6736871500 241000 241500 241500 241000 154
522 20250407 110900 6699756000 241500 241500 241500 241000 53
523 20250407 110800 6686969500 241500 242000 242000 241500 87
524 20250407 110700 6665952500 241500 241500 242000 241500 70
525 20250407 110600 6649044500 241500 241500 242000 241500 158
526 20250407 110500 6610886000 242000 242000 242000 241500 178
527 20250407 110400 6567889000 242000 242000 242000 242000 51
528 20250407 110300 6555547000 242000 241500 242000 241500 299
529 20250407 110200 6483232000 241500 241500 241500 241500 296
530 20250407 110100 6411748000 241500 241500 241500 241500 21
531 20250407 110000 6406676500 241500 241500 241500 241000 196
532 20250407 105900 6359343000 241250 241000 241500 241000 222
533 20250407 105800 6305832000 240500 241000 241000 240500 74
534 20250407 105700 6288003000 241000 241000 241000 240500 43
535 20250407 105600 6277644500 241000 241000 241000 240500 61
536 20250407 105500 6262948500 240500 241000 241000 240500 114
537 20250407 105400 6235507000 241000 241000 241000 240500 93
538 20250407 105300 6213103500 241000 240500 241000 240500 112
539 20250407 105200 6186149500 240500 240000 240500 239500 272
540 20250407 105100 6120859000 240000 239500 240000 239500 359
541 20250407 105000 6034859000 240000 240000 240000 239500 25
542 20250407 104900 6028863500 239500 239500 240000 239500 123
543 20250407 104800 5999385000 240000 240000 240000 239500 41
544 20250407 104700 5989552500 240000 239500 240000 239000 87
545 20250407 104600 5968712000 239500 239500 239500 239000 67
546 20250407 104500 5952689500 239500 239500 239500 239000 84
547 20250407 104400 5932578000 239500 239500 239500 239000 26
548 20250407 104300 5926356000 239500 239000 239500 238500 175
549 20250407 104200 5884531000 239000 239500 239500 239000 85
550 20250407 104100 5864215500 239500 239000 239500 239000 60
551 20250407 104000 5849870000 239000 239500 239500 239000 295
552 20250407 103900 5779347000 239500 239500 239500 239000 44
553 20250407 103800 5768810000 239000 239500 240000 239000 76
554 20250407 103700 5750613000 239500 239000 239500 239000 34
555 20250407 103600 5742477500 239500 239000 239500 239000 145
556 20250407 103500 5707818500 239000 239500 239500 238500 389
557 20250407 103400 5614838500 239500 239000 239500 239000 190
558 20250407 103300 5569420500 239000 239000 239000 238500 18
559 20250407 103200 5565123000 239000 239000 239000 238500 103
560 20250407 103100 5540513500 239000 239000 239000 238500 443
561 20250407 103000 5434845500 239000 239000 239000 238500 193
562 20250407 102900 5388723500 239000 239000 239000 238500 46
563 20250407 102800 5377741500 238500 239000 239500 238500 109
564 20250407 102700 5351696250 239000 239000 239000 238500 45
565 20250407 102600 5340948250 239000 239000 239000 238500 287
566 20250407 102500 5272359750 238000 238500 239000 237500 139
567 20250407 102400 5239217750 238000 238000 238000 237500 108
568 20250407 102300 5213518000 238000 237500 238000 237000 72
569 20250407 102200 5196404000 237500 237500 237500 237000 130
570 20250407 102100 5165533500 237500 237500 237500 237000 104
571 20250407 102000 5140848000 237500 237000 237500 237000 176
572 20250407 101900 5099127000 236500 237000 237000 236500 35
573 20250407 101800 5090840500 237000 236500 237000 236500 26
574 20250407 101700 5084685500 236000 236500 236500 236000 65
575 20250407 101600 5069317750 236000 236500 236500 236000 38
576 20250407 101500 5060342250 236000 236500 236500 236000 192
577 20250407 101400 5015027250 236500 236000 236500 235500 34
578 20250407 101300 5006998750 236000 236500 236500 236000 288
579 20250407 101200 4939023500 236000 236500 236500 236000 65
580 20250407 101100 4923662000 236000 236500 236500 236000 80
581 20250407 101000 4904752500 236500 236000 236500 236000 214
582 20250407 100900 4854241500 236000 236500 236500 236000 95
583 20250407 100800 4831784000 236500 236250 236500 236000 136
584 20250407 100700 4799674000 236500 236000 236500 235500 62
585 20250407 100600 4785044500 236000 236000 236000 235000 30
586 20250407 100500 4777971000 236000 236000 236500 235500 275
587 20250407 100400 4713167000 236500 236500 236500 235500 242
588 20250407 100300 4656056000 236500 236000 236500 236000 43
589 20250407 100200 4645892500 236500 236500 236500 236000 180
590 20250407 100100 4603340000 236500 236500 236500 236000 30
591 20250407 100000 4596250000 236500 236000 236500 235500 139
592 20250407 095900 4563447500 235500 235500 236000 235000 23
593 20250407 095800 4558030000 236000 235000 236000 235000 335
594 20250407 095700 4479143000 235500 235500 235500 235000 38
595 20250407 095600 4470195500 235500 235500 235500 235000 306
596 20250407 095500 4398137500 235000 235000 235500 235000 309
597 20250407 095400 4325518500 235000 235000 235500 234500 654
598 20250407 095300 4171827250 235000 235500 235500 235000 37
599 20250407 095200 4163118750 235500 235500 236000 235000 384
600 20250407 095100 4072690750 235500 235000 235500 235000 147
601 20250407 095000 4038131250 235000 235500 235500 234500 535
602 20250407 094900 3912601250 235000 235000 235500 235000 27
603 20250407 094800 3906253250 235000 235000 235000 234500 474
604 20250407 094700 3794867750 235000 235000 235500 234500 482
605 20250407 094600 3681590750 235500 235000 235500 235000 1381
606 20250407 094500 3356843250 235000 235000 235500 234500 215
607 20250407 094400 3306312750 235000 235000 235500 234500 174
608 20250407 094300 3265417750 235000 236000 236000 234500 1831
609 20250407 094200 2834801250 236000 236000 236000 235500 18
610 20250407 094100 2830558250 236000 235500 236000 235000 107
611 20250407 094000 2805362750 235500 235500 236000 235000 514
612 20250407 093900 2684313250 236000 235500 236000 235500 23
613 20250407 093800 2678895250 235500 235500 236000 235500 54
614 20250407 093700 2666176750 236000 235500 236000 235500 220
615 20250407 093600 2614261250 236000 236000 236000 235500 708
616 20250407 093500 2447446750 236000 236500 236500 236000 149
617 20250407 093400 2412212500 236000 236500 236500 236000 70
618 20250407 093300 2395662000 236500 236500 236500 235500 300
619 20250407 093200 2324841000 236500 236000 236500 236000 77
620 20250407 093100 2306668500 236000 235500 236000 235500 214
621 20250407 093000 2256175500 236000 236000 236000 235500 122
622 20250407 092900 2227427500 236000 235500 236000 235500 17
623 20250407 092800 2223421000 235500 236500 236500 235500 604
624 20250407 092700 2081008500 236000 237000 237000 236000 287
625 20250407 092600 2013092000 236500 236500 237000 236000 68
626 20250407 092500 1997012000 236500 236500 237000 236000 158
627 20250407 092400 1959668000 236500 237000 237000 236500 324
628 20250407 092300 1882966000 237000 237500 237500 237000 759
629 20250407 092200 1702908000 238000 237500 238000 237500 130
630 20250407 092100 1672032500 238000 238000 238000 238000 10
631 20250407 092000 1669652500 238000 238000 238000 237500 40
632 20250407 091900 1660133500 238000 238500 238500 237500 323
633 20250407 091800 1583244000 239000 238500 239000 238500 83
634 20250407 091700 1563442500 238500 239000 239000 238500 353
635 20250407 091600 1479190000 239000 239000 239500 239000 114
636 20250407 091500 1451927000 239000 238500 239500 238500 371
637 20250407 091400 1363243000 239000 239000 239000 238500 183
638 20250407 091300 1319512000 238500 238500 239000 238000 57
639 20250407 091200 1305917500 238500 238500 239000 238500 65
640 20250407 091100 1290414500 238500 239500 239500 238000 403
641 20250407 091000 1194153500 239500 238000 239500 237000 461
642 20250407 090900 1084182000 238500 237500 239500 237000 274
643 20250407 090800 1018923000 236500 236500 237000 236500 75
644 20250407 090700 1001180500 236500 237000 237500 236500 294
645 20250407 090600 931560000 237000 236500 237000 236000 142
646 20250407 090500 898010500 236500 235500 236500 235500 551
647 20250407 090400 768081000 236000 236000 236000 235500 723
648 20250407 090300 597736000 236000 236000 236500 235500 275
649 20250407 090200 532884500 236500 236000 236500 236000 252
650 20250407 090100 473405000 236000 235500 236000 235500 134
651 20250407 090000 441788000 235500 237500 237500 235000 1856