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

716
329180/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,205400,93176961000,275500,275500,275500,275500,12477
20250407,205300,93176961000,275500,275500,275500,275500,0
20250407,205200,93176961000,275500,275500,275500,275500,0
20250407,205100,93176961000,275500,275500,275500,275500,0
20250407,205000,93176961000,275500,275500,275500,275500,0
20250407,204900,93176961000,275500,275500,275500,275500,0
20250407,204800,93176961000,275500,275500,275500,275500,0
20250407,204700,93176961000,275500,275500,275500,275500,0
20250407,204600,93176961000,275500,275500,275500,275500,0
20250407,204500,93176961000,275500,275500,275500,275500,0
20250407,204400,93176961000,275500,275500,275500,275500,0
20250407,204300,93176961000,275500,275500,275500,275500,0
20250407,204200,93176961000,275500,275500,275500,275500,0
20250407,204100,93176961000,275500,275500,275500,275500,0
20250407,204000,93176961000,275500,275500,275500,275500,0
20250407,203900,93176961000,275500,275500,275500,275500,0
20250407,203800,93176961000,275500,275500,275500,275500,0
20250407,203700,93176961000,275500,275500,275500,275500,0
20250407,203600,93176961000,275500,275500,275500,275500,0
20250407,203500,93176961000,275500,275500,275500,275500,0
20250407,203400,93176961000,275500,275500,275500,275500,0
20250407,203300,93176961000,275500,275500,275500,275500,0
20250407,203200,93176961000,275500,275500,275500,275500,0
20250407,203100,93176961000,275500,275500,275500,275500,0
20250407,203000,93176961000,275500,275500,275500,275500,0
20250407,202900,93176961000,275500,275500,275500,275500,0
20250407,202800,93176961000,275500,275500,275500,275500,0
20250407,202700,93176961000,275500,275500,275500,275500,0
20250407,202600,93176961000,275500,275500,275500,275500,0
20250407,202500,93176961000,275500,275500,275500,275500,0
20250407,202400,93176961000,275500,275500,275500,275500,12477
20250407,202300,93176961000,275500,275500,275500,275500,0
20250407,202200,93176961000,275500,275500,275500,275500,0
20250407,202100,93176961000,275500,275500,275500,275500,0
20250407,202000,93176961000,275500,275500,275500,275500,0
20250407,201900,93176961000,275500,275500,275500,275500,0
20250407,201800,93176961000,275500,275500,275500,275500,0
20250407,201700,93176961000,275500,275500,275500,275500,0
20250407,201600,93176961000,275500,275500,275500,275500,0
20250407,201500,93176961000,275500,275500,275500,275500,0
20250407,201400,93176961000,275500,275500,275500,275500,0
20250407,201300,93176961000,275500,275500,275500,275500,0
20250407,201200,93176961000,275500,275500,275500,275500,0
20250407,201100,93176961000,275500,275500,275500,275500,0
20250407,201000,93176961000,275500,275500,275500,275500,0
20250407,200900,93176961000,275500,275500,275500,275500,0
20250407,200800,93176961000,275500,275500,275500,275500,0
20250407,200700,93176961000,275500,275500,275500,275500,0
20250407,200600,93176961000,275500,275500,275500,275500,0
20250407,200500,93176961000,275500,275500,275500,275500,0
20250407,200400,93176961000,275500,275500,275500,275500,0
20250407,200300,93176961000,275500,275500,275500,275500,0
20250407,200200,93176961000,275500,275500,275500,275500,0
20250407,200100,93176961000,275500,275500,275500,275500,0
20250407,200000,93176961000,275500,275500,275500,275500,0
20250407,195900,93176961000,275500,275500,275500,275500,0
20250407,195800,93176961000,275500,275500,275500,275500,0
20250407,195700,93176961000,275500,275500,275500,275500,0
20250407,195600,93176961000,275500,275500,275500,275500,0
20250407,195500,93176961000,275500,275500,275500,275500,0
20250407,195400,93176961000,275500,275500,275500,275500,12477
20250407,195300,93176961000,275500,275500,275500,275500,0
20250407,195200,93176961000,275500,275500,275500,275500,0
20250407,195100,93176961000,275500,275500,275500,275500,0
20250407,195000,93176961000,275500,275500,275500,275500,0
20250407,194900,93176961000,275500,275500,275500,275500,0
20250407,194800,93176961000,275500,275500,275500,275500,0
20250407,194700,93176961000,275500,275500,275500,275500,0
20250407,194600,93176961000,275500,275500,275500,275500,0
20250407,194500,93176961000,275500,275500,275500,275500,0
20250407,194400,93176961000,275500,275500,275500,275500,0
20250407,194300,93176961000,275500,275500,275500,275500,0
20250407,194200,93176961000,275500,275500,275500,275500,0
20250407,194100,93176961000,275500,275500,275500,275500,0
20250407,194000,93176961000,275500,275500,275500,275500,0
20250407,193900,93176961000,275500,275500,275500,275500,0
20250407,193800,93176961000,275500,275500,275500,275500,0
20250407,193700,93176961000,275500,275500,275500,275500,0
20250407,193600,93176961000,275500,275500,275500,275500,0
20250407,193500,93176961000,275500,275500,275500,275500,0
20250407,193400,93176961000,275500,275500,275500,275500,0
20250407,193300,93176961000,275500,275500,275500,275500,0
20250407,193200,93176961000,275500,275500,275500,275500,0
20250407,193100,93176961000,275500,275500,275500,275500,0
20250407,193000,93176961000,275500,275500,275500,275500,0
20250407,192900,93176961000,275500,275500,275500,275500,0
20250407,192800,93176961000,275500,275500,275500,275500,0
20250407,192700,93176961000,275500,275500,275500,275500,0
20250407,192600,93176961000,275500,275500,275500,275500,0
20250407,192500,93176961000,275500,275500,275500,275500,0
20250407,192400,93176961000,275500,275500,275500,275500,12477
20250407,192300,93176961000,275500,275500,275500,275500,0
20250407,192200,93176961000,275500,275500,275500,275500,0
20250407,192100,93176961000,275500,275500,275500,275500,0
20250407,192000,93176961000,275500,275500,275500,275500,0
20250407,191900,93176961000,275500,275500,275500,275500,0
20250407,191800,93176961000,275500,275500,275500,275500,0
20250407,191700,93176961000,275500,275500,275500,275500,0
20250407,191600,93176961000,275500,275500,275500,275500,0
20250407,191500,93176961000,275500,275500,275500,275500,0
20250407,191400,93176961000,275500,275500,275500,275500,0
20250407,191300,93176961000,275500,275500,275500,275500,0
20250407,191200,93176961000,275500,275500,275500,275500,0
20250407,191100,93176961000,275500,275500,275500,275500,0
20250407,191000,93176961000,275500,275500,275500,275500,0
20250407,190900,93176961000,275500,275500,275500,275500,0
20250407,190800,93176961000,275500,275500,275500,275500,0
20250407,190700,93176961000,275500,275500,275500,275500,0
20250407,190600,93176961000,275500,275500,275500,275500,0
20250407,190500,93176961000,275500,275500,275500,275500,0
20250407,190400,93176961000,275500,275500,275500,275500,0
20250407,190300,93176961000,275500,275500,275500,275500,0
20250407,190200,93176961000,275500,275500,275500,275500,0
20250407,190100,93176961000,275500,275500,275500,275500,0
20250407,190000,93176961000,275500,275500,275500,275500,0
20250407,185900,93176961000,275500,275500,275500,275500,0
20250407,185800,93176961000,275500,275500,275500,275500,0
20250407,185700,93176961000,275500,275500,275500,275500,0
20250407,185600,93176961000,275500,275500,275500,275500,0
20250407,185500,93176961000,275500,275500,275500,275500,0
20250407,185400,93176961000,275500,275500,275500,275500,12477
20250407,185300,93176961000,275500,275500,275500,275500,0
20250407,185200,93176961000,275500,275500,275500,275500,0
20250407,185100,93176961000,275500,275500,275500,275500,0
20250407,185000,93176961000,275500,275500,275500,275500,0
20250407,184900,93176961000,275500,275500,275500,275500,0
20250407,184800,93176961000,275500,275500,275500,275500,0
20250407,184700,93176961000,275500,275500,275500,275500,0
20250407,184600,93176961000,275500,275500,275500,275500,0
20250407,184500,93176961000,275500,275500,275500,275500,0
20250407,184400,93176961000,275500,275500,275500,275500,0
20250407,184300,93176961000,275500,275500,275500,275500,0
20250407,184200,93176961000,275500,275500,275500,275500,0
20250407,184100,93176961000,275500,275500,275500,275500,0
20250407,184000,93176961000,275500,275500,275500,275500,0
20250407,183900,93176961000,275500,275500,275500,275500,0
20250407,183800,93176961000,275500,275500,275500,275500,0
20250407,183700,93176961000,275500,275500,275500,275500,0
20250407,183600,93176961000,275500,275500,275500,275500,0
20250407,183500,93176961000,275500,275500,275500,275500,0
20250407,183400,93176961000,275500,275500,275500,275500,0
20250407,183300,93176961000,275500,275500,275500,275500,0
20250407,183200,93176961000,275500,275500,275500,275500,0
20250407,183100,93176961000,275500,275500,275500,275500,0
20250407,183000,93176961000,275500,275500,275500,275500,0
20250407,182900,93176961000,275500,275500,275500,275500,0
20250407,182800,93176961000,275500,275500,275500,275500,0
20250407,182700,93176961000,275500,275500,275500,275500,0
20250407,182600,93176961000,275500,275500,275500,275500,0
20250407,182500,93176961000,275500,275500,275500,275500,0
20250407,182400,93176961000,275500,275500,275500,275500,12477
20250407,182300,93176961000,275500,275500,275500,275500,0
20250407,182200,93176961000,275500,275500,275500,275500,0
20250407,182100,93176961000,275500,275500,275500,275500,0
20250407,182000,93176961000,275500,275500,275500,275500,0
20250407,181900,93176961000,275500,275500,275500,275500,0
20250407,181800,93176961000,275500,275500,275500,275500,0
20250407,181700,93176961000,275500,275500,275500,275500,0
20250407,181600,93176961000,275500,275500,275500,275500,0
20250407,181500,93176961000,275500,275500,275500,275500,0
20250407,181400,93176961000,275500,275500,275500,275500,0
20250407,181300,93176961000,275500,275500,275500,275500,0
20250407,181200,93176961000,275500,275500,275500,275500,0
20250407,181100,93176961000,275500,275500,275500,275500,0
20250407,181000,93176961000,275500,275500,275500,275500,0
20250407,180900,93176961000,275500,275500,275500,275500,0
20250407,180800,93176961000,275500,275500,275500,275500,0
20250407,180700,93176961000,275500,275500,275500,275500,0
20250407,180600,93176961000,275500,275500,275500,275500,0
20250407,180500,93176961000,275500,275500,275500,275500,0
20250407,180400,93176961000,275500,275500,275500,275500,0
20250407,180300,93176961000,275500,275500,275500,275500,0
20250407,180200,93176961000,275500,275500,275500,275500,0
20250407,180100,93176961000,275500,275500,275500,275500,0
20250407,180000,93176961000,275500,275500,275500,275500,0
20250407,175900,93176961000,275500,275500,275500,275500,0
20250407,175800,93176961000,275500,275500,275500,275500,0
20250407,175700,93176961000,275500,275500,275500,275500,0
20250407,175600,93176961000,275500,275500,275500,275500,0
20250407,175500,93176961000,275500,275500,275500,275500,0
20250407,175400,93176961000,275500,275500,275500,275500,12477
20250407,175300,93176961000,275500,275500,275500,275500,0
20250407,175200,93176961000,275500,275500,275500,275500,0
20250407,175100,93176961000,275500,275500,275500,275500,0
20250407,175000,93176961000,275500,275500,275500,275500,0
20250407,174900,93176961000,275500,275500,275500,275500,0
20250407,174800,93176961000,275500,275500,275500,275500,0
20250407,174700,93176961000,275500,275500,275500,275500,0
20250407,174600,93176961000,275500,275500,275500,275500,0
20250407,174500,93176961000,275500,275500,275500,275500,0
20250407,174400,93176961000,275500,275500,275500,275500,0
20250407,174300,93176961000,275500,275500,275500,275500,0
20250407,174200,93176961000,275500,275500,275500,275500,0
20250407,174100,93176961000,275500,275500,275500,275500,0
20250407,174000,93176961000,275500,275500,275500,275500,0
20250407,173900,93176961000,275500,275500,275500,275500,0
20250407,173800,93176961000,275500,275500,275500,275500,0
20250407,173700,93176961000,275500,275500,275500,275500,0
20250407,173600,93176961000,275500,275500,275500,275500,0
20250407,173500,93176961000,275500,275500,275500,275500,0
20250407,173400,93176961000,275500,275500,275500,275500,0
20250407,173300,93176961000,275500,275500,275500,275500,0
20250407,173200,93176961000,275500,275500,275500,275500,0
20250407,173100,93176961000,275500,275500,275500,275500,0
20250407,173000,93176961000,275500,275500,275500,275500,0
20250407,172900,93176961000,275500,275500,275500,275500,0
20250407,172800,93176961000,275500,275500,275500,275500,0
20250407,172700,93176961000,275500,275500,275500,275500,0
20250407,172600,93176961000,275500,275500,275500,275500,0
20250407,172500,93176961000,275500,275500,275500,275500,0
20250407,172400,93176961000,275500,275500,275500,275500,12477
20250407,172300,93176961000,275500,275500,275500,275500,0
20250407,172200,93176961000,275500,275500,275500,275500,0
20250407,172100,93176961000,275500,275500,275500,275500,0
20250407,172000,93176961000,275500,275500,275500,275500,0
20250407,171900,93176961000,275500,275500,275500,275500,0
20250407,171800,93176961000,275500,275500,275500,275500,0
20250407,171700,93176961000,275500,275500,275500,275500,0
20250407,171600,93176961000,275500,275500,275500,275500,0
20250407,171500,93176961000,275500,275500,275500,275500,0
20250407,171400,93176961000,275500,275500,275500,275500,0
20250407,171300,93176961000,275500,275500,275500,275500,0
20250407,171200,93176961000,275500,275500,275500,275500,0
20250407,171100,93176961000,275500,275500,275500,275500,0
20250407,171000,93176961000,275500,275500,275500,275500,0
20250407,170900,93176961000,275500,275500,275500,275500,0
20250407,170800,93176961000,275500,275500,275500,275500,0
20250407,170700,93176961000,275500,275500,275500,275500,0
20250407,170600,93176961000,275500,275500,275500,275500,0
20250407,170500,93176961000,275500,275500,275500,275500,0
20250407,170400,93176961000,275500,275500,275500,275500,0
20250407,170300,93176961000,275500,275500,275500,275500,0
20250407,170200,93176961000,275500,275500,275500,275500,0
20250407,170100,93176961000,275500,275500,275500,275500,0
20250407,170000,93176961000,275500,275500,275500,275500,0
20250407,165900,93176961000,275500,275500,275500,275500,0
20250407,165800,93176961000,275500,275500,275500,275500,0
20250407,165700,93176961000,275500,275500,275500,275500,0
20250407,165600,93176961000,275500,275500,275500,275500,0
20250407,165500,93176961000,275500,275500,275500,275500,0
20250407,165400,93176961000,275500,275500,275500,275500,12477
20250407,165300,93176961000,275500,275500,275500,275500,0
20250407,165200,93176961000,275500,275500,275500,275500,0
20250407,165100,93176961000,275500,275500,275500,275500,0
20250407,165000,93176961000,275500,275500,275500,275500,0
20250407,164900,93176961000,275500,275500,275500,275500,0
20250407,164800,93176961000,275500,275500,275500,275500,0
20250407,164700,93176961000,275500,275500,275500,275500,0
20250407,164600,93176961000,275500,275500,275500,275500,0
20250407,164500,93176961000,275500,275500,275500,275500,0
20250407,164400,93176961000,275500,275500,275500,275500,0
20250407,164300,93176961000,275500,275500,275500,275500,0
20250407,164200,93176961000,275500,275500,275500,275500,0
20250407,164100,93176961000,275500,275500,275500,275500,0
20250407,164000,93176961000,275500,275500,275500,275500,0
20250407,163900,93176961000,275500,275500,275500,275500,0
20250407,163800,93176961000,275500,275500,275500,275500,0
20250407,163700,93176961000,275500,275500,275500,275500,0
20250407,163600,93176961000,275500,275500,275500,275500,0
20250407,163500,93176961000,275500,275500,275500,275500,0
20250407,163400,93176961000,275500,275500,275500,275500,0
20250407,163300,93176961000,275500,275500,275500,275500,0
20250407,163200,93176961000,275500,275500,275500,275500,0
20250407,163100,93176961000,275500,275500,275500,275500,0
20250407,163000,93176961000,275500,275500,275500,275500,0
20250407,162900,93176961000,275500,275500,275500,275500,0
20250407,162800,93176961000,275500,275500,275500,275500,0
20250407,162700,93176961000,275500,275500,275500,275500,0
20250407,162600,93176961000,275500,275500,275500,275500,0
20250407,162500,93176961000,275500,275500,275500,275500,0
20250407,162400,93176961000,275500,275500,275500,275500,12477
20250407,162300,93176961000,275500,275500,275500,275500,0
20250407,162200,93176961000,275500,275500,275500,275500,0
20250407,162100,93176961000,275500,275500,275500,275500,0
20250407,162000,93176961000,275500,275500,275500,275500,0
20250407,161900,93176961000,275500,275500,275500,275500,0
20250407,161800,93176961000,275500,275500,275500,275500,0
20250407,161700,93176961000,275500,275500,275500,275500,0
20250407,161600,93176961000,275500,275500,275500,275500,0
20250407,161500,93176961000,275500,275500,275500,275500,0
20250407,161400,93176961000,275500,275500,275500,275500,0
20250407,161300,93176961000,275500,275500,275500,275500,0
20250407,161200,93176961000,275500,275500,275500,275500,0
20250407,161100,93176961000,275500,275500,275500,275500,0
20250407,161000,93176961000,275500,275500,275500,275500,0
20250407,160900,93176961000,275500,275500,275500,275500,0
20250407,160800,93176961000,275500,275500,275500,275500,0
20250407,160700,93176961000,275500,275500,275500,275500,0
20250407,160600,93176961000,275500,275500,275500,275500,0
20250407,160500,93176961000,275500,275500,275500,275500,0
20250407,160400,93176961000,275500,275500,275500,275500,0
20250407,160300,93176961000,275500,275500,275500,275500,0
20250407,160200,93176961000,275500,275500,275500,275500,0
20250407,160100,93176961000,275500,275500,275500,275500,0
20250407,160000,93176961000,275500,275500,275500,275500,0
20250407,155900,93176961000,275500,275500,275500,275500,0
20250407,155800,93176961000,275500,275500,275500,275500,0
20250407,155700,93176961000,275500,275500,275500,275500,0
20250407,155600,93176961000,275500,275500,275500,275500,0
20250407,155500,93176961000,275500,275500,275500,275500,0
20250407,155400,93176961000,275500,275500,275500,275500,12477
20250407,155300,93176961000,275500,275500,275500,275500,0
20250407,155200,93176961000,275500,275500,275500,275500,0
20250407,155100,93176961000,275500,275500,275500,275500,0
20250407,155000,93176961000,275500,275500,275500,275500,0
20250407,154900,93176961000,275500,275500,275500,275500,0
20250407,154800,93176961000,275500,275500,275500,275500,0
20250407,154700,93176961000,275500,275500,275500,275500,0
20250407,154600,93176961000,275500,275500,275500,275500,0
20250407,154500,93176961000,275500,275500,275500,275500,0
20250407,154400,93176961000,275500,275500,275500,275500,0
20250407,154300,93176961000,275500,275500,275500,275500,0
20250407,154200,93176961000,275500,275500,275500,275500,0
20250407,154100,93176961000,275500,275500,275500,275500,0
20250407,154000,93176961000,275500,275500,275500,275500,0
20250407,153900,93176961000,275500,275500,275500,275500,0
20250407,153800,93176961000,275500,275500,275500,275500,0
20250407,153700,93176961000,275500,275500,275500,275500,0
20250407,153600,93176961000,275500,275500,275500,275500,0
20250407,153500,93176961000,275500,275500,275500,275500,0
20250407,153400,93176961000,275500,275500,275500,275500,0
20250407,153300,93176961000,275500,275500,275500,275500,0
20250407,153200,93176961000,275500,275500,275500,275500,0
20250407,153100,93176961000,275500,275500,275500,275500,0
20250407,153000,93176961000,275500,275500,275500,275500,12477
20250407,152900,89739547500,275500,275500,275500,275500,0
20250407,152800,89739547500,275500,275500,275500,275500,0
20250407,152700,89739547500,275500,275500,275500,275500,0
20250407,152600,89739547500,275500,275500,275500,275500,0
20250407,152500,89739547500,275500,275500,275500,275500,0
20250407,152400,89739547500,275500,275500,275500,275500,0
20250407,152300,89739547500,275500,275500,275500,275500,0
20250407,152200,89739547500,275500,275500,275500,275500,0
20250407,152100,89739547500,275500,275500,275500,275500,0
20250407,152000,89739547500,275500,275500,275500,275500,0
20250407,151900,89739547500,275500,276500,276500,275500,1675
20250407,151800,89277531000,276500,276000,277000,276000,248
20250407,151700,89208966000,276500,276500,277000,276250,1425
20250407,151600,88814912500,276500,277000,277000,276000,628
20250407,151500,88641252000,277000,277000,277000,276500,821
20250407,151400,88414192500,277000,277000,277000,276500,274
20250407,151300,88338374000,276500,277000,277000,276500,638
20250407,151200,88161765500,277000,277000,277000,276500,336
20250407,151100,88068738250,276750,277000,277000,276500,329
20250407,151000,87977700750,277000,277000,277000,276500,319
20250407,150900,87889404750,277000,277500,277500,276500,859
20250407,150800,87651448750,277500,277500,277500,277000,171
20250407,150700,87604028750,277500,277500,277500,277000,680
20250407,150600,87415588000,277250,277500,277500,277000,944
20250407,150500,87154016750,277500,277500,277500,277000,555
20250407,150400,87000013250,277500,277000,277500,277000,204
20250407,150300,86943412500,277500,277500,277500,277000,303
20250407,150200,86859376000,277500,277500,277500,277000,792
20250407,150100,86639688500,277250,277500,277500,277250,193
20250407,150000,86586135000,277500,277000,277500,276500,1499
20250407,145900,86170770000,277000,276500,277000,276500,500
20250407,145800,86032349750,277000,276500,277000,276500,514
20250407,145700,85889994750,277000,276500,277000,276000,1386
20250407,145600,85506734750,276500,276500,276500,276000,333
20250407,145500,85414695250,276500,277000,277000,276000,1081
20250407,145400,85115782750,277000,277000,277000,276500,146
20250407,145300,85075359250,277000,277000,277500,276500,431
20250407,145200,84956016750,277000,277000,277000,276500,909
20250407,145100,84704265750,277000,276500,277000,276500,198
20250407,145000,84649451250,277000,276500,277000,276000,1924
20250407,144900,84117183250,276500,276500,276500,276000,160
20250407,144800,84072981250,276500,277000,277000,276000,3464
20250407,144700,83116136750,276500,277500,277500,276500,658
20250407,144600,82933814250,277500,277500,278000,277000,681
20250407,144500,82744795750,278000,277500,278000,277000,833
20250407,144400,82513608750,277500,277500,277500,277000,626
20250407,144300,82340066250,277500,278000,278000,277000,578
20250407,144200,82179728750,277500,277500,278000,277500,487
20250407,144100,82044522750,278000,276500,278000,276500,2422
20250407,144000,81373269750,277000,277000,277000,276500,876
20250407,143900,81130843250,277000,277500,277500,276500,606
20250407,143800,80962918750,277500,277500,277500,277000,276
20250407,143700,80886365250,277500,277000,277500,277000,332
20250407,143600,80794289750,277500,278000,278000,277000,873
20250407,143500,80552030750,278000,278000,278000,277500,142
20250407,143400,80512588250,278000,277500,278000,277500,343
20250407,143300,80417291250,278000,277500,278000,277500,263
20250407,143200,80344201750,278000,277500,278000,277000,1398
20250407,143100,79956106750,277500,277000,277500,277000,370
20250407,143000,79853474750,277500,277500,277500,277000,427
20250407,142900,79735001250,277500,277000,277500,277000,166
20250407,142800,79688957250,277000,278500,278500,277000,808
20250407,142700,79464571250,278000,278500,278500,278000,409
20250407,142600,79350779750,278500,278000,278500,278000,293
20250407,142500,79269212750,278000,278000,278500,277500,622
20250407,142400,79096285250,277500,278500,278500,277500,951
20250407,142300,78831965250,278500,278500,278500,278000,161
20250407,142200,78787154250,278500,278000,278500,278000,607
20250407,142100,78618147750,278500,278500,279000,278000,1462
20250407,142000,78210948250,279000,278000,279000,278000,1697
20250407,141900,77738328250,278500,277500,278500,277500,1822
20250407,141800,77231759750,278000,276500,278000,276500,2233
20250407,141700,76613190250,277000,277000,277500,276500,649
20250407,141600,76433400250,277500,278000,278000,277000,883
20250407,141500,76188386750,278000,278000,278000,277500,239
20250407,141400,76122001750,278000,278000,278000,277500,307
20250407,141300,76036689250,278000,278000,278000,277500,313
20250407,141200,75949714250,278000,278000,278000,277500,127
20250407,141100,75914429250,277500,277500,278000,277500,390
20250407,141000,75806072250,277500,278000,278000,277500,187
20250407,140900,75754132750,278000,278000,278500,277500,383
20250407,140800,75647659750,278000,277500,278500,277500,2249
20250407,140700,75022421750,277500,277500,278000,277500,298
20250407,140600,74939650750,277500,277500,278000,277000,622
20250407,140500,74767021750,278000,278000,278000,277000,373
20250407,140400,74663520250,277500,277500,278000,277000,1101
20250407,140300,74357964250,277000,277500,277500,277000,100
20250407,140200,74330238250,277500,277500,278000,277500,767
20250407,140100,74117329250,278000,278000,278000,277500,185
20250407,140000,74065914750,278000,277500,278000,277500,296
20250407,135900,73983679250,277500,276500,278000,276500,2712
20250407,135800,73231970750,277000,276500,277000,276500,223
20250407,135700,73170223750,276500,277000,277000,276500,187
20250407,135600,73118444250,277000,277000,277500,276500,619
20250407,135500,72946962750,277000,277500,277500,277000,1350
20250407,135400,72572917750,277000,277500,278000,277000,602
20250407,135300,72405821750,278000,278000,278000,277500,142
20250407,135200,72366356750,278000,278000,278500,277500,1488
20250407,135100,71952662250,278500,278500,278500,278000,284
20250407,135000,71873655750,278250,278250,278500,278000,389
20250407,134900,71765337000,278500,279000,279000,278000,869
20250407,134800,71523333250,278500,278000,279000,277500,2247
20250407,134700,70898331750,278000,278000,278000,277500,264
20250407,134600,70824949750,277500,278000,278000,277500,1597
20250407,134500,70381027500,278000,278000,278000,277500,276
20250407,134400,70304328500,277500,278000,278000,277500,885
20250407,134300,70058699500,278000,278000,278000,277500,1303
20250407,134200,69697061500,278000,278000,278000,277500,697
20250407,134100,69503302750,277500,278000,278500,277500,1001
20250407,134000,69225006250,278500,278500,278500,278000,236
20250407,133900,69159322750,278500,277500,278500,277500,3935
20250407,133800,68066292750,278000,277500,278000,277500,1680
20250407,133700,67599995750,278000,278500,278500,278000,791
20250407,133600,67380041750,278000,278000,278500,278000,201
20250407,133500,67324100500,278500,278500,279000,278000,1319
20250407,133400,66956844500,279000,278000,279000,278000,1358
20250407,133300,66578770500,278500,279000,279500,277500,5515
20250407,133200,65042696250,279500,279500,279500,279000,3323
20250407,133100,64115418250,279500,280000,280000,279000,4043
20250407,133000,62986513250,280000,280500,281000,279500,2202
20250407,132900,62369706250,281000,281000,281000,280500,154
20250407,132800,62326447250,281000,281000,281500,280500,395
20250407,132700,62215459750,281500,282000,282000,281000,507
20250407,132600,62072775250,281500,281000,282000,280500,1788
20250407,132500,61569932750,280500,281000,281000,280500,148
20250407,132400,61528355750,281000,281000,281000,280500,339
20250407,132300,61433194250,281000,280000,281000,279500,2057
20250407,132200,60856748250,280000,280000,280000,279500,158
20250407,132100,60812542250,280000,280500,280500,279500,1739
20250407,132000,60325609750,280500,281000,281000,280000,195
20250407,131900,60270915750,280500,281000,281000,280500,266
20250407,131800,60196258750,281000,280000,281000,280000,1705
20250407,131700,59717935750,280500,280500,280500,280000,975
20250407,131600,59444634750,280500,281000,281000,280500,218
20250407,131500,59383406750,281000,281500,281500,280500,411
20250407,131400,59267897750,281500,281500,281500,281000,152
20250407,131300,59225120750,281500,281500,281500,281000,199
20250407,131200,59169119250,281500,281000,281500,281000,213
20250407,131100,59109170750,281500,281000,281500,281000,1248
20250407,131000,58757913750,281500,281500,281500,281000,229
20250407,130900,58693508750,281000,282000,282000,281000,616
20250407,130800,58520046750,282000,282000,282500,281500,515
20250407,130700,58374817750,282500,282500,282500,282000,166
20250407,130600,58327936750,282500,282500,282500,282000,139
20250407,130500,58288687500,282500,282500,283000,282000,2357
20250407,130400,57622818000,282500,282500,282500,282000,194
20250407,130300,57568024500,282000,282500,282500,282000,338
20250407,130200,57472588000,282000,282000,282500,282000,303
20250407,130100,57387073500,282000,281500,282500,281500,923
20250407,130000,57126767250,282000,281000,282000,281000,1112
20250407,125900,56813750250,281000,281000,281000,280500,282
20250407,125800,56734516250,281000,281000,281500,280500,299
20250407,125700,56650499250,281000,281500,281500,281000,175
20250407,125600,56601247250,281500,281500,281500,281000,202
20250407,125500,56544451250,281000,282000,282000,281000,415
20250407,125400,56427773750,281500,281500,282000,281500,461
20250407,125300,56297957750,281500,281500,282000,281500,199
20250407,125200,56241897750,282000,282000,282000,281500,247
20250407,125100,56172308750,282000,280500,282000,280500,1540
20250407,125000,55738829750,281000,281000,281500,281000,1058
20250407,124900,55441482250,281000,281000,281500,281000,114
20250407,124800,55409402750,281500,281500,281500,281000,128
20250407,124700,55373388250,281500,281000,281500,281000,162
20250407,124600,55327801250,281500,281000,281500,281000,551
20250407,124500,55172956250,281000,281500,281500,281000,158
20250407,124400,55128483250,281500,281750,281750,281000,167
20250407,124300,55081497000,281750,281500,282000,281000,121
20250407,124200,55047406250,281000,281500,281500,281000,259
20250407,124100,54974504750,281500,281500,282000,281000,579
20250407,124000,54811507250,281500,281500,282000,281000,1562
20250407,123900,54371842250,281500,281000,281500,280500,873
20250407,123800,54126509750,281000,281000,281500,280500,706
20250407,123700,53928083750,281500,281000,281500,281000,257
20250407,123600,53855808250,281500,281500,282000,281000,114
20250407,123500,53823715250,281500,282000,282000,281500,832
20250407,123400,53589445750,281500,282000,282000,281500,153
20250407,123300,53546306750,282000,282500,282500,281500,315
20250407,123200,53457423250,282000,282000,282500,282000,298
20250407,123100,53373354750,282500,282500,282500,282000,157
20250407,123000,53329045750,282500,282500,282500,282000,373
20250407,122900,53223787750,282000,283000,283000,282000,301
20250407,122800,53138827250,282500,283000,283000,282500,576
20250407,122700,52976033250,283000,283000,283000,282500,103
20250407,122600,52946895750,283000,283500,283500,282500,550
20250407,122500,52791228250,283000,283500,283500,283000,168
20250407,122400,52743610250,283000,283500,283500,283000,229
20250407,122300,52678742250,283500,283500,283500,283000,160
20250407,122200,52633392250,283500,283500,283500,283000,171
20250407,122100,52584940250,283500,283000,283500,283000,143
20250407,122000,52544410250,283500,283500,284000,283000,415
20250407,121900,52426803750,283500,283000,284000,283000,825
20250407,121800,52192913750,283500,283000,283500,282500,1526
20250407,121700,51760868750,282750,283000,283000,282500,455
20250407,121600,51632107500,282500,282000,283000,282000,2136
20250407,121500,51028579750,282500,282500,282500,282000,205
20250407,121400,50970686750,282500,282000,282500,282000,104
20250407,121300,50941311750,282000,282000,282500,282000,125
20250407,121200,50906012750,282500,282500,282500,282000,346
20250407,121100,50808337750,282500,282500,283000,282000,844
20250407,121000,50569825250,283000,283000,283000,282500,233
20250407,120900,50503914250,283000,283000,283000,282500,178
20250407,120800,50453552250,282500,282500,283000,282500,290
20250407,120700,50371542750,282500,283000,283000,282500,155
20250407,120600,50327691250,283000,283000,283000,282500,239
20250407,120500,50260061750,282500,283000,283000,282500,285
20250407,120400,50179420000,283000,283000,283000,282500,197
20250407,120300,50123680000,283000,283000,283000,282500,85
20250407,120200,50099632000,283000,283000,283000,282500,131
20250407,120100,50062570000,282500,283000,283000,282500,425
20250407,120000,49942437750,282500,283000,283000,282500,350
20250407,115900,49843397750,283000,283000,283000,282500,265
20250407,115800,49768417250,283000,283000,283000,282500,222
20250407,115700,49705621750,283000,283000,283000,282500,148
20250407,115600,49663761750,283000,283000,283000,282500,193
20250407,115500,49609163750,283000,283000,283000,282500,366
20250407,115400,49505699750,283000,282500,283000,282500,279
20250407,115300,49426823750,282500,284000,284000,282500,960
20250407,115200,49154913750,284000,283500,284000,283500,988
20250407,115100,48874774750,283500,283500,283500,283000,225
20250407,115000,48811007250,283500,283000,283500,283000,313
20250407,114900,48722358250,283000,283500,283500,282500,319
20250407,114800,48632090250,283000,282500,283000,282500,1198
20250407,114700,48293064250,283000,282000,283000,281500,856
20250407,114600,48051426750,282000,282000,282000,281500,138
20250407,114500,48012515750,282000,282500,282500,281500,420
20250407,114400,47894077750,282500,282500,282500,282000,139
20250407,114300,47854815750,282000,282000,282500,282000,387
20250407,114200,47745640250,282500,282500,282500,282000,239
20250407,114100,47678131750,282000,282250,282500,282000,97
20250407,114000,47650737500,282500,282000,282500,281500,906
20250407,113900,47395253500,282000,282000,282000,281500,180
20250407,113800,47344506250,282000,282000,282500,281500,233
20250407,113700,47278778750,282000,282500,282500,281500,426
20250407,113600,47158587250,282000,282000,282500,282000,413
20250407,113500,47042102250,282000,282500,282500,282000,179
20250407,113400,46991538750,282500,282500,282500,282000,125
20250407,113300,46956230750,282500,283000,283000,282000,344
20250407,113200,46859016750,282500,282000,283000,281750,1370
20250407,113100,46472244750,282000,282000,282000,281750,288
20250407,113000,46391046750,282000,281750,282000,281750,247
20250407,112900,46321406500,281750,281750,282000,281500,887
20250407,112800,46071608500,281750,282500,282500,281500,774
20250407,112700,45853357250,282500,282500,283000,282000,582
20250407,112600,45688932750,282500,282000,282500,281500,467
20250407,112500,45557203500,281500,282000,282000,281000,703
20250407,112400,45359286500,282000,282500,282500,281500,542
20250407,112300,45206496500,282500,282000,282500,282000,463
20250407,112200,45075853250,282000,282500,282500,282000,406
20250407,112100,44961188250,282500,282000,282500,282000,269
20250407,112000,44885200750,282500,282000,282500,282000,255
20250407,111900,44813210750,282000,282000,282500,281500,1104
20250407,111800,44502018250,282500,283000,283000,282500,803
20250407,111700,44275105750,283000,283000,283500,282500,655
20250407,111600,44089743750,283500,284500,284500,282500,2691
20250407,111500,43326544250,284500,284500,284500,284000,369
20250407,111400,43221577250,284000,284000,284500,284000,678
20250407,111300,43028697750,284500,284000,284500,284000,230
20250407,111200,42963305750,284000,284500,284500,284000,265
20250407,111100,42887951750,284500,285000,285000,284000,395
20250407,111000,42775521750,285000,285000,285000,284500,278
20250407,110900,42696305750,285000,285000,285000,284500,203
20250407,110800,42638457750,285000,284500,285000,284500,239
20250407,110700,42570431750,284500,284500,285000,284500,300
20250407,110600,42485039750,284500,285000,285500,284500,452
20250407,110500,42356147500,285500,285500,286000,285000,121
20250407,110400,42321607500,285500,285500,286000,285000,398
20250407,110300,42208010000,285500,284500,285500,284500,638
20250407,110200,42026166500,284500,285000,285000,284500,176
20250407,110100,41976059000,284500,285000,285000,284000,777
20250407,110000,41754964000,284500,285000,285000,284500,135
20250407,105900,41716498500,285000,285000,285000,284500,145
20250407,105800,41675189000,284000,285000,285000,284000,457
20250407,105700,41545187500,284500,284500,284500,284000,220
20250407,105600,41482616000,284500,284500,284500,284000,1064
20250407,105500,41180052000,285000,284500,285000,284000,249
20250407,105400,41109186000,284000,284000,284500,284000,256
20250407,105300,41036375500,284500,284500,284500,284000,175
20250407,105200,40986592500,284500,284000,284500,283500,507
20250407,105100,40842601500,284000,284000,284500,284000,83
20250407,105000,40819006000,284500,284000,284500,283500,645
20250407,104900,40635835000,284000,283500,284000,283500,1099
20250407,104800,40324204000,283500,284500,285000,283500,1476
20250407,104700,39905531000,284500,285000,285000,284000,1171
20250407,104600,39572584500,285500,285500,285500,285000,652
20250407,104500,39386613500,285500,285500,285500,285000,249
20250407,104400,39315608000,285500,286000,286000,285000,443
20250407,104300,39189113500,286000,285500,286000,285500,140
20250407,104200,39149094000,285500,285500,286000,285000,438
20250407,104100,39024048000,285000,286500,286500,285000,598
20250407,104000,38853117000,286500,286500,287000,285500,922
20250407,103900,38589104000,286000,286500,286500,286000,695
20250407,103800,38390273000,286500,286000,286500,286000,188
20250407,103700,38336464250,286000,286500,286500,285500,575
20250407,103600,38171973250,286500,286000,286500,285500,357
20250407,103500,38069860250,286000,286500,286500,286000,381
20250407,103400,37960875750,286500,286500,286500,286000,105
20250407,103300,37930808750,286500,286000,286500,285500,705
20250407,103200,37729179750,285500,285500,286000,285000,580
20250407,103100,37563621250,285500,286000,286000,285000,251
20250407,103000,37491926750,286000,285500,286000,285000,494
20250407,102900,37350829250,285500,286000,286000,285000,795
20250407,102800,37123934000,286000,285500,286000,285500,105
20250407,102700,37093912500,285500,285500,286000,285000,493
20250407,102600,36953064500,285500,285500,286000,285000,441
20250407,102500,36827205000,285500,285000,286000,285000,602
20250407,102400,36655337000,285500,285000,285500,284500,1086
20250407,102300,36345713000,285000,284500,285000,284000,743
20250407,102200,36134241000,284500,284000,284500,284000,244
20250407,102100,36064886000,284000,284000,284500,284000,135
20250407,102000,36026523000,284000,284000,284500,283500,534
20250407,101900,35874819500,284000,284000,284000,283500,246
20250407,101800,35804957500,283500,283500,284500,283500,479
20250407,101700,35668965000,284000,283500,284000,283000,237
20250407,101600,35601767500,283500,282500,283500,282000,758
20250407,101500,35387560500,282500,283500,283500,282500,673
20250407,101400,35196980000,283500,284000,284500,282500,2372
20250407,101300,34524878500,284000,284500,284500,283000,437
20250407,101200,34400865500,284500,284500,285000,284000,358
20250407,101100,34299017000,284500,284000,284500,284000,520
20250407,101000,34151135500,284500,283000,284500,283000,1145
20250407,100900,33826181500,283500,283000,283500,283000,159
20250407,100800,33781146000,283000,283500,283500,282500,557
20250407,100700,33623402000,283500,283500,284000,283000,270
20250407,100600,33546854000,284000,283500,284000,283000,491
20250407,100500,33407652000,283500,284000,284000,283500,261
20250407,100400,33333617500,284000,283000,284500,282500,1033
20250407,100300,33040606500,283000,283500,283500,283000,385
20250407,100200,32931529000,283000,283000,283500,282500,317
20250407,100100,32841808500,283000,282500,283000,282500,374
20250407,100000,32736074000,282500,281500,283500,281500,1101
20250407,095900,32424893000,281500,281500,282500,281000,440
20250407,095800,32300953500,281500,281000,281500,281000,1212
20250407,095700,31960231250,281000,280000,281000,280000,301
20250407,095600,31875787500,280500,281000,281500,280500,680
20250407,095500,31684876000,281000,280500,281000,280500,618
20250407,095400,31511239000,280500,280000,281000,279500,727
20250407,095300,31307410250,280000,278500,280000,278500,1356
20250407,095200,30927912250,279000,277500,279500,277500,891
20250407,095100,30679310250,279000,279000,279500,277500,1913
20250407,095000,30146655750,279000,278500,279000,278000,884
20250407,094900,29900262250,279000,279000,279000,278000,1701
20250407,094800,29426133750,278500,279500,279500,278500,1736
20250407,094700,28942238500,279500,280000,280000,279000,306
20250407,094600,28856755500,280000,279500,280000,279000,2011
20250407,094500,28295217000,279500,280500,280500,279000,2956
20250407,094400,27469632250,280500,280500,280500,279500,2441
20250407,094300,26785154250,280500,281500,281500,280000,2240
20250407,094200,26156716750,281500,282500,282500,281500,509
20250407,094100,26013205750,282500,282000,282500,282000,157
20250407,094000,25968904750,282000,283000,283000,281500,467
20250407,093900,25837193750,283500,282500,283500,282000,307
20250407,093800,25750441750,282500,282000,282500,281500,413
20250407,093700,25633960250,282000,282000,283000,281500,488
20250407,093600,25496272250,281500,282500,282500,281000,450
20250407,093500,25369540750,282000,283000,283000,282000,336
20250407,093400,25274651750,283000,283000,283500,282500,1389
20250407,093300,24881552750,282500,281500,283000,281500,1689
20250407,093200,24404375750,281500,280500,282000,280000,1401
20250407,093100,24010444750,280500,280000,281000,279500,1298
20250407,093000,23647112250,280500,281000,281000,280500,2020
20250407,092900,23079741250,280500,281000,281000,280000,553
20250407,092800,22924691250,280500,280500,281000,279500,2996
20250407,092700,22085734750,280500,281000,281000,280000,1470
20250407,092600,21673433750,281000,281500,281500,280500,2392
20250407,092500,21001609250,281500,283500,284000,281000,18439
20250407,092400,15809130250,284000,284500,284500,283000,1683
20250407,092300,15331637250,285000,284500,285000,284000,940
20250407,092200,15064161250,284500,285500,285500,284500,1918
20250407,092100,14517744250,285500,285500,285500,285000,263
20250407,092000,14442666750,285500,286000,286000,285000,625
20250407,091900,14264239750,286000,287500,287500,285500,1307
20250407,091800,13889367750,287500,287500,288000,286000,1829
20250407,091700,13364446000,287500,288500,289000,286500,2660
20250407,091600,12598639250,288500,287000,288500,287000,1991
20250407,091500,12026104250,287000,286500,287000,286000,651
20250407,091400,11839533250,286000,285500,286500,285000,2256
20250407,091300,11194689750,285500,284000,285500,283500,1247
20250407,091200,10840090750,284000,282500,284000,282500,1133
20250407,091100,10519456750,282500,283500,283500,281500,2581
20250407,091000,9791053750,283500,283000,283500,282000,618
20250407,090900,9616191750,283000,282000,283250,281000,3395
20250407,090800,8659430500,282500,284000,284000,282000,2012
20250407,090700,8090407500,283500,282000,284000,281000,3456
20250407,090600,7115213000,281500,284000,284000,281500,1862
20250407,090500,6588930750,284000,284500,285000,283500,1536
20250407,090400,6152815250,284500,284500,285500,284000,1418
20250407,090300,5749070000,284500,285000,285500,284000,2276
20250407,090200,5101073750,285500,284000,285500,283500,2355
20250407,090100,4430647250,284000,282000,284000,280500,3153
20250407,090000,3541608500,282000,284000,287000,280500,12482
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 205400 93176961000 275500 275500 275500 275500 12477
3 20250407 205300 93176961000 275500 275500 275500 275500 0
4 20250407 205200 93176961000 275500 275500 275500 275500 0
5 20250407 205100 93176961000 275500 275500 275500 275500 0
6 20250407 205000 93176961000 275500 275500 275500 275500 0
7 20250407 204900 93176961000 275500 275500 275500 275500 0
8 20250407 204800 93176961000 275500 275500 275500 275500 0
9 20250407 204700 93176961000 275500 275500 275500 275500 0
10 20250407 204600 93176961000 275500 275500 275500 275500 0
11 20250407 204500 93176961000 275500 275500 275500 275500 0
12 20250407 204400 93176961000 275500 275500 275500 275500 0
13 20250407 204300 93176961000 275500 275500 275500 275500 0
14 20250407 204200 93176961000 275500 275500 275500 275500 0
15 20250407 204100 93176961000 275500 275500 275500 275500 0
16 20250407 204000 93176961000 275500 275500 275500 275500 0
17 20250407 203900 93176961000 275500 275500 275500 275500 0
18 20250407 203800 93176961000 275500 275500 275500 275500 0
19 20250407 203700 93176961000 275500 275500 275500 275500 0
20 20250407 203600 93176961000 275500 275500 275500 275500 0
21 20250407 203500 93176961000 275500 275500 275500 275500 0
22 20250407 203400 93176961000 275500 275500 275500 275500 0
23 20250407 203300 93176961000 275500 275500 275500 275500 0
24 20250407 203200 93176961000 275500 275500 275500 275500 0
25 20250407 203100 93176961000 275500 275500 275500 275500 0
26 20250407 203000 93176961000 275500 275500 275500 275500 0
27 20250407 202900 93176961000 275500 275500 275500 275500 0
28 20250407 202800 93176961000 275500 275500 275500 275500 0
29 20250407 202700 93176961000 275500 275500 275500 275500 0
30 20250407 202600 93176961000 275500 275500 275500 275500 0
31 20250407 202500 93176961000 275500 275500 275500 275500 0
32 20250407 202400 93176961000 275500 275500 275500 275500 12477
33 20250407 202300 93176961000 275500 275500 275500 275500 0
34 20250407 202200 93176961000 275500 275500 275500 275500 0
35 20250407 202100 93176961000 275500 275500 275500 275500 0
36 20250407 202000 93176961000 275500 275500 275500 275500 0
37 20250407 201900 93176961000 275500 275500 275500 275500 0
38 20250407 201800 93176961000 275500 275500 275500 275500 0
39 20250407 201700 93176961000 275500 275500 275500 275500 0
40 20250407 201600 93176961000 275500 275500 275500 275500 0
41 20250407 201500 93176961000 275500 275500 275500 275500 0
42 20250407 201400 93176961000 275500 275500 275500 275500 0
43 20250407 201300 93176961000 275500 275500 275500 275500 0
44 20250407 201200 93176961000 275500 275500 275500 275500 0
45 20250407 201100 93176961000 275500 275500 275500 275500 0
46 20250407 201000 93176961000 275500 275500 275500 275500 0
47 20250407 200900 93176961000 275500 275500 275500 275500 0
48 20250407 200800 93176961000 275500 275500 275500 275500 0
49 20250407 200700 93176961000 275500 275500 275500 275500 0
50 20250407 200600 93176961000 275500 275500 275500 275500 0
51 20250407 200500 93176961000 275500 275500 275500 275500 0
52 20250407 200400 93176961000 275500 275500 275500 275500 0
53 20250407 200300 93176961000 275500 275500 275500 275500 0
54 20250407 200200 93176961000 275500 275500 275500 275500 0
55 20250407 200100 93176961000 275500 275500 275500 275500 0
56 20250407 200000 93176961000 275500 275500 275500 275500 0
57 20250407 195900 93176961000 275500 275500 275500 275500 0
58 20250407 195800 93176961000 275500 275500 275500 275500 0
59 20250407 195700 93176961000 275500 275500 275500 275500 0
60 20250407 195600 93176961000 275500 275500 275500 275500 0
61 20250407 195500 93176961000 275500 275500 275500 275500 0
62 20250407 195400 93176961000 275500 275500 275500 275500 12477
63 20250407 195300 93176961000 275500 275500 275500 275500 0
64 20250407 195200 93176961000 275500 275500 275500 275500 0
65 20250407 195100 93176961000 275500 275500 275500 275500 0
66 20250407 195000 93176961000 275500 275500 275500 275500 0
67 20250407 194900 93176961000 275500 275500 275500 275500 0
68 20250407 194800 93176961000 275500 275500 275500 275500 0
69 20250407 194700 93176961000 275500 275500 275500 275500 0
70 20250407 194600 93176961000 275500 275500 275500 275500 0
71 20250407 194500 93176961000 275500 275500 275500 275500 0
72 20250407 194400 93176961000 275500 275500 275500 275500 0
73 20250407 194300 93176961000 275500 275500 275500 275500 0
74 20250407 194200 93176961000 275500 275500 275500 275500 0
75 20250407 194100 93176961000 275500 275500 275500 275500 0
76 20250407 194000 93176961000 275500 275500 275500 275500 0
77 20250407 193900 93176961000 275500 275500 275500 275500 0
78 20250407 193800 93176961000 275500 275500 275500 275500 0
79 20250407 193700 93176961000 275500 275500 275500 275500 0
80 20250407 193600 93176961000 275500 275500 275500 275500 0
81 20250407 193500 93176961000 275500 275500 275500 275500 0
82 20250407 193400 93176961000 275500 275500 275500 275500 0
83 20250407 193300 93176961000 275500 275500 275500 275500 0
84 20250407 193200 93176961000 275500 275500 275500 275500 0
85 20250407 193100 93176961000 275500 275500 275500 275500 0
86 20250407 193000 93176961000 275500 275500 275500 275500 0
87 20250407 192900 93176961000 275500 275500 275500 275500 0
88 20250407 192800 93176961000 275500 275500 275500 275500 0
89 20250407 192700 93176961000 275500 275500 275500 275500 0
90 20250407 192600 93176961000 275500 275500 275500 275500 0
91 20250407 192500 93176961000 275500 275500 275500 275500 0
92 20250407 192400 93176961000 275500 275500 275500 275500 12477
93 20250407 192300 93176961000 275500 275500 275500 275500 0
94 20250407 192200 93176961000 275500 275500 275500 275500 0
95 20250407 192100 93176961000 275500 275500 275500 275500 0
96 20250407 192000 93176961000 275500 275500 275500 275500 0
97 20250407 191900 93176961000 275500 275500 275500 275500 0
98 20250407 191800 93176961000 275500 275500 275500 275500 0
99 20250407 191700 93176961000 275500 275500 275500 275500 0
100 20250407 191600 93176961000 275500 275500 275500 275500 0
101 20250407 191500 93176961000 275500 275500 275500 275500 0
102 20250407 191400 93176961000 275500 275500 275500 275500 0
103 20250407 191300 93176961000 275500 275500 275500 275500 0
104 20250407 191200 93176961000 275500 275500 275500 275500 0
105 20250407 191100 93176961000 275500 275500 275500 275500 0
106 20250407 191000 93176961000 275500 275500 275500 275500 0
107 20250407 190900 93176961000 275500 275500 275500 275500 0
108 20250407 190800 93176961000 275500 275500 275500 275500 0
109 20250407 190700 93176961000 275500 275500 275500 275500 0
110 20250407 190600 93176961000 275500 275500 275500 275500 0
111 20250407 190500 93176961000 275500 275500 275500 275500 0
112 20250407 190400 93176961000 275500 275500 275500 275500 0
113 20250407 190300 93176961000 275500 275500 275500 275500 0
114 20250407 190200 93176961000 275500 275500 275500 275500 0
115 20250407 190100 93176961000 275500 275500 275500 275500 0
116 20250407 190000 93176961000 275500 275500 275500 275500 0
117 20250407 185900 93176961000 275500 275500 275500 275500 0
118 20250407 185800 93176961000 275500 275500 275500 275500 0
119 20250407 185700 93176961000 275500 275500 275500 275500 0
120 20250407 185600 93176961000 275500 275500 275500 275500 0
121 20250407 185500 93176961000 275500 275500 275500 275500 0
122 20250407 185400 93176961000 275500 275500 275500 275500 12477
123 20250407 185300 93176961000 275500 275500 275500 275500 0
124 20250407 185200 93176961000 275500 275500 275500 275500 0
125 20250407 185100 93176961000 275500 275500 275500 275500 0
126 20250407 185000 93176961000 275500 275500 275500 275500 0
127 20250407 184900 93176961000 275500 275500 275500 275500 0
128 20250407 184800 93176961000 275500 275500 275500 275500 0
129 20250407 184700 93176961000 275500 275500 275500 275500 0
130 20250407 184600 93176961000 275500 275500 275500 275500 0
131 20250407 184500 93176961000 275500 275500 275500 275500 0
132 20250407 184400 93176961000 275500 275500 275500 275500 0
133 20250407 184300 93176961000 275500 275500 275500 275500 0
134 20250407 184200 93176961000 275500 275500 275500 275500 0
135 20250407 184100 93176961000 275500 275500 275500 275500 0
136 20250407 184000 93176961000 275500 275500 275500 275500 0
137 20250407 183900 93176961000 275500 275500 275500 275500 0
138 20250407 183800 93176961000 275500 275500 275500 275500 0
139 20250407 183700 93176961000 275500 275500 275500 275500 0
140 20250407 183600 93176961000 275500 275500 275500 275500 0
141 20250407 183500 93176961000 275500 275500 275500 275500 0
142 20250407 183400 93176961000 275500 275500 275500 275500 0
143 20250407 183300 93176961000 275500 275500 275500 275500 0
144 20250407 183200 93176961000 275500 275500 275500 275500 0
145 20250407 183100 93176961000 275500 275500 275500 275500 0
146 20250407 183000 93176961000 275500 275500 275500 275500 0
147 20250407 182900 93176961000 275500 275500 275500 275500 0
148 20250407 182800 93176961000 275500 275500 275500 275500 0
149 20250407 182700 93176961000 275500 275500 275500 275500 0
150 20250407 182600 93176961000 275500 275500 275500 275500 0
151 20250407 182500 93176961000 275500 275500 275500 275500 0
152 20250407 182400 93176961000 275500 275500 275500 275500 12477
153 20250407 182300 93176961000 275500 275500 275500 275500 0
154 20250407 182200 93176961000 275500 275500 275500 275500 0
155 20250407 182100 93176961000 275500 275500 275500 275500 0
156 20250407 182000 93176961000 275500 275500 275500 275500 0
157 20250407 181900 93176961000 275500 275500 275500 275500 0
158 20250407 181800 93176961000 275500 275500 275500 275500 0
159 20250407 181700 93176961000 275500 275500 275500 275500 0
160 20250407 181600 93176961000 275500 275500 275500 275500 0
161 20250407 181500 93176961000 275500 275500 275500 275500 0
162 20250407 181400 93176961000 275500 275500 275500 275500 0
163 20250407 181300 93176961000 275500 275500 275500 275500 0
164 20250407 181200 93176961000 275500 275500 275500 275500 0
165 20250407 181100 93176961000 275500 275500 275500 275500 0
166 20250407 181000 93176961000 275500 275500 275500 275500 0
167 20250407 180900 93176961000 275500 275500 275500 275500 0
168 20250407 180800 93176961000 275500 275500 275500 275500 0
169 20250407 180700 93176961000 275500 275500 275500 275500 0
170 20250407 180600 93176961000 275500 275500 275500 275500 0
171 20250407 180500 93176961000 275500 275500 275500 275500 0
172 20250407 180400 93176961000 275500 275500 275500 275500 0
173 20250407 180300 93176961000 275500 275500 275500 275500 0
174 20250407 180200 93176961000 275500 275500 275500 275500 0
175 20250407 180100 93176961000 275500 275500 275500 275500 0
176 20250407 180000 93176961000 275500 275500 275500 275500 0
177 20250407 175900 93176961000 275500 275500 275500 275500 0
178 20250407 175800 93176961000 275500 275500 275500 275500 0
179 20250407 175700 93176961000 275500 275500 275500 275500 0
180 20250407 175600 93176961000 275500 275500 275500 275500 0
181 20250407 175500 93176961000 275500 275500 275500 275500 0
182 20250407 175400 93176961000 275500 275500 275500 275500 12477
183 20250407 175300 93176961000 275500 275500 275500 275500 0
184 20250407 175200 93176961000 275500 275500 275500 275500 0
185 20250407 175100 93176961000 275500 275500 275500 275500 0
186 20250407 175000 93176961000 275500 275500 275500 275500 0
187 20250407 174900 93176961000 275500 275500 275500 275500 0
188 20250407 174800 93176961000 275500 275500 275500 275500 0
189 20250407 174700 93176961000 275500 275500 275500 275500 0
190 20250407 174600 93176961000 275500 275500 275500 275500 0
191 20250407 174500 93176961000 275500 275500 275500 275500 0
192 20250407 174400 93176961000 275500 275500 275500 275500 0
193 20250407 174300 93176961000 275500 275500 275500 275500 0
194 20250407 174200 93176961000 275500 275500 275500 275500 0
195 20250407 174100 93176961000 275500 275500 275500 275500 0
196 20250407 174000 93176961000 275500 275500 275500 275500 0
197 20250407 173900 93176961000 275500 275500 275500 275500 0
198 20250407 173800 93176961000 275500 275500 275500 275500 0
199 20250407 173700 93176961000 275500 275500 275500 275500 0
200 20250407 173600 93176961000 275500 275500 275500 275500 0
201 20250407 173500 93176961000 275500 275500 275500 275500 0
202 20250407 173400 93176961000 275500 275500 275500 275500 0
203 20250407 173300 93176961000 275500 275500 275500 275500 0
204 20250407 173200 93176961000 275500 275500 275500 275500 0
205 20250407 173100 93176961000 275500 275500 275500 275500 0
206 20250407 173000 93176961000 275500 275500 275500 275500 0
207 20250407 172900 93176961000 275500 275500 275500 275500 0
208 20250407 172800 93176961000 275500 275500 275500 275500 0
209 20250407 172700 93176961000 275500 275500 275500 275500 0
210 20250407 172600 93176961000 275500 275500 275500 275500 0
211 20250407 172500 93176961000 275500 275500 275500 275500 0
212 20250407 172400 93176961000 275500 275500 275500 275500 12477
213 20250407 172300 93176961000 275500 275500 275500 275500 0
214 20250407 172200 93176961000 275500 275500 275500 275500 0
215 20250407 172100 93176961000 275500 275500 275500 275500 0
216 20250407 172000 93176961000 275500 275500 275500 275500 0
217 20250407 171900 93176961000 275500 275500 275500 275500 0
218 20250407 171800 93176961000 275500 275500 275500 275500 0
219 20250407 171700 93176961000 275500 275500 275500 275500 0
220 20250407 171600 93176961000 275500 275500 275500 275500 0
221 20250407 171500 93176961000 275500 275500 275500 275500 0
222 20250407 171400 93176961000 275500 275500 275500 275500 0
223 20250407 171300 93176961000 275500 275500 275500 275500 0
224 20250407 171200 93176961000 275500 275500 275500 275500 0
225 20250407 171100 93176961000 275500 275500 275500 275500 0
226 20250407 171000 93176961000 275500 275500 275500 275500 0
227 20250407 170900 93176961000 275500 275500 275500 275500 0
228 20250407 170800 93176961000 275500 275500 275500 275500 0
229 20250407 170700 93176961000 275500 275500 275500 275500 0
230 20250407 170600 93176961000 275500 275500 275500 275500 0
231 20250407 170500 93176961000 275500 275500 275500 275500 0
232 20250407 170400 93176961000 275500 275500 275500 275500 0
233 20250407 170300 93176961000 275500 275500 275500 275500 0
234 20250407 170200 93176961000 275500 275500 275500 275500 0
235 20250407 170100 93176961000 275500 275500 275500 275500 0
236 20250407 170000 93176961000 275500 275500 275500 275500 0
237 20250407 165900 93176961000 275500 275500 275500 275500 0
238 20250407 165800 93176961000 275500 275500 275500 275500 0
239 20250407 165700 93176961000 275500 275500 275500 275500 0
240 20250407 165600 93176961000 275500 275500 275500 275500 0
241 20250407 165500 93176961000 275500 275500 275500 275500 0
242 20250407 165400 93176961000 275500 275500 275500 275500 12477
243 20250407 165300 93176961000 275500 275500 275500 275500 0
244 20250407 165200 93176961000 275500 275500 275500 275500 0
245 20250407 165100 93176961000 275500 275500 275500 275500 0
246 20250407 165000 93176961000 275500 275500 275500 275500 0
247 20250407 164900 93176961000 275500 275500 275500 275500 0
248 20250407 164800 93176961000 275500 275500 275500 275500 0
249 20250407 164700 93176961000 275500 275500 275500 275500 0
250 20250407 164600 93176961000 275500 275500 275500 275500 0
251 20250407 164500 93176961000 275500 275500 275500 275500 0
252 20250407 164400 93176961000 275500 275500 275500 275500 0
253 20250407 164300 93176961000 275500 275500 275500 275500 0
254 20250407 164200 93176961000 275500 275500 275500 275500 0
255 20250407 164100 93176961000 275500 275500 275500 275500 0
256 20250407 164000 93176961000 275500 275500 275500 275500 0
257 20250407 163900 93176961000 275500 275500 275500 275500 0
258 20250407 163800 93176961000 275500 275500 275500 275500 0
259 20250407 163700 93176961000 275500 275500 275500 275500 0
260 20250407 163600 93176961000 275500 275500 275500 275500 0
261 20250407 163500 93176961000 275500 275500 275500 275500 0
262 20250407 163400 93176961000 275500 275500 275500 275500 0
263 20250407 163300 93176961000 275500 275500 275500 275500 0
264 20250407 163200 93176961000 275500 275500 275500 275500 0
265 20250407 163100 93176961000 275500 275500 275500 275500 0
266 20250407 163000 93176961000 275500 275500 275500 275500 0
267 20250407 162900 93176961000 275500 275500 275500 275500 0
268 20250407 162800 93176961000 275500 275500 275500 275500 0
269 20250407 162700 93176961000 275500 275500 275500 275500 0
270 20250407 162600 93176961000 275500 275500 275500 275500 0
271 20250407 162500 93176961000 275500 275500 275500 275500 0
272 20250407 162400 93176961000 275500 275500 275500 275500 12477
273 20250407 162300 93176961000 275500 275500 275500 275500 0
274 20250407 162200 93176961000 275500 275500 275500 275500 0
275 20250407 162100 93176961000 275500 275500 275500 275500 0
276 20250407 162000 93176961000 275500 275500 275500 275500 0
277 20250407 161900 93176961000 275500 275500 275500 275500 0
278 20250407 161800 93176961000 275500 275500 275500 275500 0
279 20250407 161700 93176961000 275500 275500 275500 275500 0
280 20250407 161600 93176961000 275500 275500 275500 275500 0
281 20250407 161500 93176961000 275500 275500 275500 275500 0
282 20250407 161400 93176961000 275500 275500 275500 275500 0
283 20250407 161300 93176961000 275500 275500 275500 275500 0
284 20250407 161200 93176961000 275500 275500 275500 275500 0
285 20250407 161100 93176961000 275500 275500 275500 275500 0
286 20250407 161000 93176961000 275500 275500 275500 275500 0
287 20250407 160900 93176961000 275500 275500 275500 275500 0
288 20250407 160800 93176961000 275500 275500 275500 275500 0
289 20250407 160700 93176961000 275500 275500 275500 275500 0
290 20250407 160600 93176961000 275500 275500 275500 275500 0
291 20250407 160500 93176961000 275500 275500 275500 275500 0
292 20250407 160400 93176961000 275500 275500 275500 275500 0
293 20250407 160300 93176961000 275500 275500 275500 275500 0
294 20250407 160200 93176961000 275500 275500 275500 275500 0
295 20250407 160100 93176961000 275500 275500 275500 275500 0
296 20250407 160000 93176961000 275500 275500 275500 275500 0
297 20250407 155900 93176961000 275500 275500 275500 275500 0
298 20250407 155800 93176961000 275500 275500 275500 275500 0
299 20250407 155700 93176961000 275500 275500 275500 275500 0
300 20250407 155600 93176961000 275500 275500 275500 275500 0
301 20250407 155500 93176961000 275500 275500 275500 275500 0
302 20250407 155400 93176961000 275500 275500 275500 275500 12477
303 20250407 155300 93176961000 275500 275500 275500 275500 0
304 20250407 155200 93176961000 275500 275500 275500 275500 0
305 20250407 155100 93176961000 275500 275500 275500 275500 0
306 20250407 155000 93176961000 275500 275500 275500 275500 0
307 20250407 154900 93176961000 275500 275500 275500 275500 0
308 20250407 154800 93176961000 275500 275500 275500 275500 0
309 20250407 154700 93176961000 275500 275500 275500 275500 0
310 20250407 154600 93176961000 275500 275500 275500 275500 0
311 20250407 154500 93176961000 275500 275500 275500 275500 0
312 20250407 154400 93176961000 275500 275500 275500 275500 0
313 20250407 154300 93176961000 275500 275500 275500 275500 0
314 20250407 154200 93176961000 275500 275500 275500 275500 0
315 20250407 154100 93176961000 275500 275500 275500 275500 0
316 20250407 154000 93176961000 275500 275500 275500 275500 0
317 20250407 153900 93176961000 275500 275500 275500 275500 0
318 20250407 153800 93176961000 275500 275500 275500 275500 0
319 20250407 153700 93176961000 275500 275500 275500 275500 0
320 20250407 153600 93176961000 275500 275500 275500 275500 0
321 20250407 153500 93176961000 275500 275500 275500 275500 0
322 20250407 153400 93176961000 275500 275500 275500 275500 0
323 20250407 153300 93176961000 275500 275500 275500 275500 0
324 20250407 153200 93176961000 275500 275500 275500 275500 0
325 20250407 153100 93176961000 275500 275500 275500 275500 0
326 20250407 153000 93176961000 275500 275500 275500 275500 12477
327 20250407 152900 89739547500 275500 275500 275500 275500 0
328 20250407 152800 89739547500 275500 275500 275500 275500 0
329 20250407 152700 89739547500 275500 275500 275500 275500 0
330 20250407 152600 89739547500 275500 275500 275500 275500 0
331 20250407 152500 89739547500 275500 275500 275500 275500 0
332 20250407 152400 89739547500 275500 275500 275500 275500 0
333 20250407 152300 89739547500 275500 275500 275500 275500 0
334 20250407 152200 89739547500 275500 275500 275500 275500 0
335 20250407 152100 89739547500 275500 275500 275500 275500 0
336 20250407 152000 89739547500 275500 275500 275500 275500 0
337 20250407 151900 89739547500 275500 276500 276500 275500 1675
338 20250407 151800 89277531000 276500 276000 277000 276000 248
339 20250407 151700 89208966000 276500 276500 277000 276250 1425
340 20250407 151600 88814912500 276500 277000 277000 276000 628
341 20250407 151500 88641252000 277000 277000 277000 276500 821
342 20250407 151400 88414192500 277000 277000 277000 276500 274
343 20250407 151300 88338374000 276500 277000 277000 276500 638
344 20250407 151200 88161765500 277000 277000 277000 276500 336
345 20250407 151100 88068738250 276750 277000 277000 276500 329
346 20250407 151000 87977700750 277000 277000 277000 276500 319
347 20250407 150900 87889404750 277000 277500 277500 276500 859
348 20250407 150800 87651448750 277500 277500 277500 277000 171
349 20250407 150700 87604028750 277500 277500 277500 277000 680
350 20250407 150600 87415588000 277250 277500 277500 277000 944
351 20250407 150500 87154016750 277500 277500 277500 277000 555
352 20250407 150400 87000013250 277500 277000 277500 277000 204
353 20250407 150300 86943412500 277500 277500 277500 277000 303
354 20250407 150200 86859376000 277500 277500 277500 277000 792
355 20250407 150100 86639688500 277250 277500 277500 277250 193
356 20250407 150000 86586135000 277500 277000 277500 276500 1499
357 20250407 145900 86170770000 277000 276500 277000 276500 500
358 20250407 145800 86032349750 277000 276500 277000 276500 514
359 20250407 145700 85889994750 277000 276500 277000 276000 1386
360 20250407 145600 85506734750 276500 276500 276500 276000 333
361 20250407 145500 85414695250 276500 277000 277000 276000 1081
362 20250407 145400 85115782750 277000 277000 277000 276500 146
363 20250407 145300 85075359250 277000 277000 277500 276500 431
364 20250407 145200 84956016750 277000 277000 277000 276500 909
365 20250407 145100 84704265750 277000 276500 277000 276500 198
366 20250407 145000 84649451250 277000 276500 277000 276000 1924
367 20250407 144900 84117183250 276500 276500 276500 276000 160
368 20250407 144800 84072981250 276500 277000 277000 276000 3464
369 20250407 144700 83116136750 276500 277500 277500 276500 658
370 20250407 144600 82933814250 277500 277500 278000 277000 681
371 20250407 144500 82744795750 278000 277500 278000 277000 833
372 20250407 144400 82513608750 277500 277500 277500 277000 626
373 20250407 144300 82340066250 277500 278000 278000 277000 578
374 20250407 144200 82179728750 277500 277500 278000 277500 487
375 20250407 144100 82044522750 278000 276500 278000 276500 2422
376 20250407 144000 81373269750 277000 277000 277000 276500 876
377 20250407 143900 81130843250 277000 277500 277500 276500 606
378 20250407 143800 80962918750 277500 277500 277500 277000 276
379 20250407 143700 80886365250 277500 277000 277500 277000 332
380 20250407 143600 80794289750 277500 278000 278000 277000 873
381 20250407 143500 80552030750 278000 278000 278000 277500 142
382 20250407 143400 80512588250 278000 277500 278000 277500 343
383 20250407 143300 80417291250 278000 277500 278000 277500 263
384 20250407 143200 80344201750 278000 277500 278000 277000 1398
385 20250407 143100 79956106750 277500 277000 277500 277000 370
386 20250407 143000 79853474750 277500 277500 277500 277000 427
387 20250407 142900 79735001250 277500 277000 277500 277000 166
388 20250407 142800 79688957250 277000 278500 278500 277000 808
389 20250407 142700 79464571250 278000 278500 278500 278000 409
390 20250407 142600 79350779750 278500 278000 278500 278000 293
391 20250407 142500 79269212750 278000 278000 278500 277500 622
392 20250407 142400 79096285250 277500 278500 278500 277500 951
393 20250407 142300 78831965250 278500 278500 278500 278000 161
394 20250407 142200 78787154250 278500 278000 278500 278000 607
395 20250407 142100 78618147750 278500 278500 279000 278000 1462
396 20250407 142000 78210948250 279000 278000 279000 278000 1697
397 20250407 141900 77738328250 278500 277500 278500 277500 1822
398 20250407 141800 77231759750 278000 276500 278000 276500 2233
399 20250407 141700 76613190250 277000 277000 277500 276500 649
400 20250407 141600 76433400250 277500 278000 278000 277000 883
401 20250407 141500 76188386750 278000 278000 278000 277500 239
402 20250407 141400 76122001750 278000 278000 278000 277500 307
403 20250407 141300 76036689250 278000 278000 278000 277500 313
404 20250407 141200 75949714250 278000 278000 278000 277500 127
405 20250407 141100 75914429250 277500 277500 278000 277500 390
406 20250407 141000 75806072250 277500 278000 278000 277500 187
407 20250407 140900 75754132750 278000 278000 278500 277500 383
408 20250407 140800 75647659750 278000 277500 278500 277500 2249
409 20250407 140700 75022421750 277500 277500 278000 277500 298
410 20250407 140600 74939650750 277500 277500 278000 277000 622
411 20250407 140500 74767021750 278000 278000 278000 277000 373
412 20250407 140400 74663520250 277500 277500 278000 277000 1101
413 20250407 140300 74357964250 277000 277500 277500 277000 100
414 20250407 140200 74330238250 277500 277500 278000 277500 767
415 20250407 140100 74117329250 278000 278000 278000 277500 185
416 20250407 140000 74065914750 278000 277500 278000 277500 296
417 20250407 135900 73983679250 277500 276500 278000 276500 2712
418 20250407 135800 73231970750 277000 276500 277000 276500 223
419 20250407 135700 73170223750 276500 277000 277000 276500 187
420 20250407 135600 73118444250 277000 277000 277500 276500 619
421 20250407 135500 72946962750 277000 277500 277500 277000 1350
422 20250407 135400 72572917750 277000 277500 278000 277000 602
423 20250407 135300 72405821750 278000 278000 278000 277500 142
424 20250407 135200 72366356750 278000 278000 278500 277500 1488
425 20250407 135100 71952662250 278500 278500 278500 278000 284
426 20250407 135000 71873655750 278250 278250 278500 278000 389
427 20250407 134900 71765337000 278500 279000 279000 278000 869
428 20250407 134800 71523333250 278500 278000 279000 277500 2247
429 20250407 134700 70898331750 278000 278000 278000 277500 264
430 20250407 134600 70824949750 277500 278000 278000 277500 1597
431 20250407 134500 70381027500 278000 278000 278000 277500 276
432 20250407 134400 70304328500 277500 278000 278000 277500 885
433 20250407 134300 70058699500 278000 278000 278000 277500 1303
434 20250407 134200 69697061500 278000 278000 278000 277500 697
435 20250407 134100 69503302750 277500 278000 278500 277500 1001
436 20250407 134000 69225006250 278500 278500 278500 278000 236
437 20250407 133900 69159322750 278500 277500 278500 277500 3935
438 20250407 133800 68066292750 278000 277500 278000 277500 1680
439 20250407 133700 67599995750 278000 278500 278500 278000 791
440 20250407 133600 67380041750 278000 278000 278500 278000 201
441 20250407 133500 67324100500 278500 278500 279000 278000 1319
442 20250407 133400 66956844500 279000 278000 279000 278000 1358
443 20250407 133300 66578770500 278500 279000 279500 277500 5515
444 20250407 133200 65042696250 279500 279500 279500 279000 3323
445 20250407 133100 64115418250 279500 280000 280000 279000 4043
446 20250407 133000 62986513250 280000 280500 281000 279500 2202
447 20250407 132900 62369706250 281000 281000 281000 280500 154
448 20250407 132800 62326447250 281000 281000 281500 280500 395
449 20250407 132700 62215459750 281500 282000 282000 281000 507
450 20250407 132600 62072775250 281500 281000 282000 280500 1788
451 20250407 132500 61569932750 280500 281000 281000 280500 148
452 20250407 132400 61528355750 281000 281000 281000 280500 339
453 20250407 132300 61433194250 281000 280000 281000 279500 2057
454 20250407 132200 60856748250 280000 280000 280000 279500 158
455 20250407 132100 60812542250 280000 280500 280500 279500 1739
456 20250407 132000 60325609750 280500 281000 281000 280000 195
457 20250407 131900 60270915750 280500 281000 281000 280500 266
458 20250407 131800 60196258750 281000 280000 281000 280000 1705
459 20250407 131700 59717935750 280500 280500 280500 280000 975
460 20250407 131600 59444634750 280500 281000 281000 280500 218
461 20250407 131500 59383406750 281000 281500 281500 280500 411
462 20250407 131400 59267897750 281500 281500 281500 281000 152
463 20250407 131300 59225120750 281500 281500 281500 281000 199
464 20250407 131200 59169119250 281500 281000 281500 281000 213
465 20250407 131100 59109170750 281500 281000 281500 281000 1248
466 20250407 131000 58757913750 281500 281500 281500 281000 229
467 20250407 130900 58693508750 281000 282000 282000 281000 616
468 20250407 130800 58520046750 282000 282000 282500 281500 515
469 20250407 130700 58374817750 282500 282500 282500 282000 166
470 20250407 130600 58327936750 282500 282500 282500 282000 139
471 20250407 130500 58288687500 282500 282500 283000 282000 2357
472 20250407 130400 57622818000 282500 282500 282500 282000 194
473 20250407 130300 57568024500 282000 282500 282500 282000 338
474 20250407 130200 57472588000 282000 282000 282500 282000 303
475 20250407 130100 57387073500 282000 281500 282500 281500 923
476 20250407 130000 57126767250 282000 281000 282000 281000 1112
477 20250407 125900 56813750250 281000 281000 281000 280500 282
478 20250407 125800 56734516250 281000 281000 281500 280500 299
479 20250407 125700 56650499250 281000 281500 281500 281000 175
480 20250407 125600 56601247250 281500 281500 281500 281000 202
481 20250407 125500 56544451250 281000 282000 282000 281000 415
482 20250407 125400 56427773750 281500 281500 282000 281500 461
483 20250407 125300 56297957750 281500 281500 282000 281500 199
484 20250407 125200 56241897750 282000 282000 282000 281500 247
485 20250407 125100 56172308750 282000 280500 282000 280500 1540
486 20250407 125000 55738829750 281000 281000 281500 281000 1058
487 20250407 124900 55441482250 281000 281000 281500 281000 114
488 20250407 124800 55409402750 281500 281500 281500 281000 128
489 20250407 124700 55373388250 281500 281000 281500 281000 162
490 20250407 124600 55327801250 281500 281000 281500 281000 551
491 20250407 124500 55172956250 281000 281500 281500 281000 158
492 20250407 124400 55128483250 281500 281750 281750 281000 167
493 20250407 124300 55081497000 281750 281500 282000 281000 121
494 20250407 124200 55047406250 281000 281500 281500 281000 259
495 20250407 124100 54974504750 281500 281500 282000 281000 579
496 20250407 124000 54811507250 281500 281500 282000 281000 1562
497 20250407 123900 54371842250 281500 281000 281500 280500 873
498 20250407 123800 54126509750 281000 281000 281500 280500 706
499 20250407 123700 53928083750 281500 281000 281500 281000 257
500 20250407 123600 53855808250 281500 281500 282000 281000 114
501 20250407 123500 53823715250 281500 282000 282000 281500 832
502 20250407 123400 53589445750 281500 282000 282000 281500 153
503 20250407 123300 53546306750 282000 282500 282500 281500 315
504 20250407 123200 53457423250 282000 282000 282500 282000 298
505 20250407 123100 53373354750 282500 282500 282500 282000 157
506 20250407 123000 53329045750 282500 282500 282500 282000 373
507 20250407 122900 53223787750 282000 283000 283000 282000 301
508 20250407 122800 53138827250 282500 283000 283000 282500 576
509 20250407 122700 52976033250 283000 283000 283000 282500 103
510 20250407 122600 52946895750 283000 283500 283500 282500 550
511 20250407 122500 52791228250 283000 283500 283500 283000 168
512 20250407 122400 52743610250 283000 283500 283500 283000 229
513 20250407 122300 52678742250 283500 283500 283500 283000 160
514 20250407 122200 52633392250 283500 283500 283500 283000 171
515 20250407 122100 52584940250 283500 283000 283500 283000 143
516 20250407 122000 52544410250 283500 283500 284000 283000 415
517 20250407 121900 52426803750 283500 283000 284000 283000 825
518 20250407 121800 52192913750 283500 283000 283500 282500 1526
519 20250407 121700 51760868750 282750 283000 283000 282500 455
520 20250407 121600 51632107500 282500 282000 283000 282000 2136
521 20250407 121500 51028579750 282500 282500 282500 282000 205
522 20250407 121400 50970686750 282500 282000 282500 282000 104
523 20250407 121300 50941311750 282000 282000 282500 282000 125
524 20250407 121200 50906012750 282500 282500 282500 282000 346
525 20250407 121100 50808337750 282500 282500 283000 282000 844
526 20250407 121000 50569825250 283000 283000 283000 282500 233
527 20250407 120900 50503914250 283000 283000 283000 282500 178
528 20250407 120800 50453552250 282500 282500 283000 282500 290
529 20250407 120700 50371542750 282500 283000 283000 282500 155
530 20250407 120600 50327691250 283000 283000 283000 282500 239
531 20250407 120500 50260061750 282500 283000 283000 282500 285
532 20250407 120400 50179420000 283000 283000 283000 282500 197
533 20250407 120300 50123680000 283000 283000 283000 282500 85
534 20250407 120200 50099632000 283000 283000 283000 282500 131
535 20250407 120100 50062570000 282500 283000 283000 282500 425
536 20250407 120000 49942437750 282500 283000 283000 282500 350
537 20250407 115900 49843397750 283000 283000 283000 282500 265
538 20250407 115800 49768417250 283000 283000 283000 282500 222
539 20250407 115700 49705621750 283000 283000 283000 282500 148
540 20250407 115600 49663761750 283000 283000 283000 282500 193
541 20250407 115500 49609163750 283000 283000 283000 282500 366
542 20250407 115400 49505699750 283000 282500 283000 282500 279
543 20250407 115300 49426823750 282500 284000 284000 282500 960
544 20250407 115200 49154913750 284000 283500 284000 283500 988
545 20250407 115100 48874774750 283500 283500 283500 283000 225
546 20250407 115000 48811007250 283500 283000 283500 283000 313
547 20250407 114900 48722358250 283000 283500 283500 282500 319
548 20250407 114800 48632090250 283000 282500 283000 282500 1198
549 20250407 114700 48293064250 283000 282000 283000 281500 856
550 20250407 114600 48051426750 282000 282000 282000 281500 138
551 20250407 114500 48012515750 282000 282500 282500 281500 420
552 20250407 114400 47894077750 282500 282500 282500 282000 139
553 20250407 114300 47854815750 282000 282000 282500 282000 387
554 20250407 114200 47745640250 282500 282500 282500 282000 239
555 20250407 114100 47678131750 282000 282250 282500 282000 97
556 20250407 114000 47650737500 282500 282000 282500 281500 906
557 20250407 113900 47395253500 282000 282000 282000 281500 180
558 20250407 113800 47344506250 282000 282000 282500 281500 233
559 20250407 113700 47278778750 282000 282500 282500 281500 426
560 20250407 113600 47158587250 282000 282000 282500 282000 413
561 20250407 113500 47042102250 282000 282500 282500 282000 179
562 20250407 113400 46991538750 282500 282500 282500 282000 125
563 20250407 113300 46956230750 282500 283000 283000 282000 344
564 20250407 113200 46859016750 282500 282000 283000 281750 1370
565 20250407 113100 46472244750 282000 282000 282000 281750 288
566 20250407 113000 46391046750 282000 281750 282000 281750 247
567 20250407 112900 46321406500 281750 281750 282000 281500 887
568 20250407 112800 46071608500 281750 282500 282500 281500 774
569 20250407 112700 45853357250 282500 282500 283000 282000 582
570 20250407 112600 45688932750 282500 282000 282500 281500 467
571 20250407 112500 45557203500 281500 282000 282000 281000 703
572 20250407 112400 45359286500 282000 282500 282500 281500 542
573 20250407 112300 45206496500 282500 282000 282500 282000 463
574 20250407 112200 45075853250 282000 282500 282500 282000 406
575 20250407 112100 44961188250 282500 282000 282500 282000 269
576 20250407 112000 44885200750 282500 282000 282500 282000 255
577 20250407 111900 44813210750 282000 282000 282500 281500 1104
578 20250407 111800 44502018250 282500 283000 283000 282500 803
579 20250407 111700 44275105750 283000 283000 283500 282500 655
580 20250407 111600 44089743750 283500 284500 284500 282500 2691
581 20250407 111500 43326544250 284500 284500 284500 284000 369
582 20250407 111400 43221577250 284000 284000 284500 284000 678
583 20250407 111300 43028697750 284500 284000 284500 284000 230
584 20250407 111200 42963305750 284000 284500 284500 284000 265
585 20250407 111100 42887951750 284500 285000 285000 284000 395
586 20250407 111000 42775521750 285000 285000 285000 284500 278
587 20250407 110900 42696305750 285000 285000 285000 284500 203
588 20250407 110800 42638457750 285000 284500 285000 284500 239
589 20250407 110700 42570431750 284500 284500 285000 284500 300
590 20250407 110600 42485039750 284500 285000 285500 284500 452
591 20250407 110500 42356147500 285500 285500 286000 285000 121
592 20250407 110400 42321607500 285500 285500 286000 285000 398
593 20250407 110300 42208010000 285500 284500 285500 284500 638
594 20250407 110200 42026166500 284500 285000 285000 284500 176
595 20250407 110100 41976059000 284500 285000 285000 284000 777
596 20250407 110000 41754964000 284500 285000 285000 284500 135
597 20250407 105900 41716498500 285000 285000 285000 284500 145
598 20250407 105800 41675189000 284000 285000 285000 284000 457
599 20250407 105700 41545187500 284500 284500 284500 284000 220
600 20250407 105600 41482616000 284500 284500 284500 284000 1064
601 20250407 105500 41180052000 285000 284500 285000 284000 249
602 20250407 105400 41109186000 284000 284000 284500 284000 256
603 20250407 105300 41036375500 284500 284500 284500 284000 175
604 20250407 105200 40986592500 284500 284000 284500 283500 507
605 20250407 105100 40842601500 284000 284000 284500 284000 83
606 20250407 105000 40819006000 284500 284000 284500 283500 645
607 20250407 104900 40635835000 284000 283500 284000 283500 1099
608 20250407 104800 40324204000 283500 284500 285000 283500 1476
609 20250407 104700 39905531000 284500 285000 285000 284000 1171
610 20250407 104600 39572584500 285500 285500 285500 285000 652
611 20250407 104500 39386613500 285500 285500 285500 285000 249
612 20250407 104400 39315608000 285500 286000 286000 285000 443
613 20250407 104300 39189113500 286000 285500 286000 285500 140
614 20250407 104200 39149094000 285500 285500 286000 285000 438
615 20250407 104100 39024048000 285000 286500 286500 285000 598
616 20250407 104000 38853117000 286500 286500 287000 285500 922
617 20250407 103900 38589104000 286000 286500 286500 286000 695
618 20250407 103800 38390273000 286500 286000 286500 286000 188
619 20250407 103700 38336464250 286000 286500 286500 285500 575
620 20250407 103600 38171973250 286500 286000 286500 285500 357
621 20250407 103500 38069860250 286000 286500 286500 286000 381
622 20250407 103400 37960875750 286500 286500 286500 286000 105
623 20250407 103300 37930808750 286500 286000 286500 285500 705
624 20250407 103200 37729179750 285500 285500 286000 285000 580
625 20250407 103100 37563621250 285500 286000 286000 285000 251
626 20250407 103000 37491926750 286000 285500 286000 285000 494
627 20250407 102900 37350829250 285500 286000 286000 285000 795
628 20250407 102800 37123934000 286000 285500 286000 285500 105
629 20250407 102700 37093912500 285500 285500 286000 285000 493
630 20250407 102600 36953064500 285500 285500 286000 285000 441
631 20250407 102500 36827205000 285500 285000 286000 285000 602
632 20250407 102400 36655337000 285500 285000 285500 284500 1086
633 20250407 102300 36345713000 285000 284500 285000 284000 743
634 20250407 102200 36134241000 284500 284000 284500 284000 244
635 20250407 102100 36064886000 284000 284000 284500 284000 135
636 20250407 102000 36026523000 284000 284000 284500 283500 534
637 20250407 101900 35874819500 284000 284000 284000 283500 246
638 20250407 101800 35804957500 283500 283500 284500 283500 479
639 20250407 101700 35668965000 284000 283500 284000 283000 237
640 20250407 101600 35601767500 283500 282500 283500 282000 758
641 20250407 101500 35387560500 282500 283500 283500 282500 673
642 20250407 101400 35196980000 283500 284000 284500 282500 2372
643 20250407 101300 34524878500 284000 284500 284500 283000 437
644 20250407 101200 34400865500 284500 284500 285000 284000 358
645 20250407 101100 34299017000 284500 284000 284500 284000 520
646 20250407 101000 34151135500 284500 283000 284500 283000 1145
647 20250407 100900 33826181500 283500 283000 283500 283000 159
648 20250407 100800 33781146000 283000 283500 283500 282500 557
649 20250407 100700 33623402000 283500 283500 284000 283000 270
650 20250407 100600 33546854000 284000 283500 284000 283000 491
651 20250407 100500 33407652000 283500 284000 284000 283500 261
652 20250407 100400 33333617500 284000 283000 284500 282500 1033
653 20250407 100300 33040606500 283000 283500 283500 283000 385
654 20250407 100200 32931529000 283000 283000 283500 282500 317
655 20250407 100100 32841808500 283000 282500 283000 282500 374
656 20250407 100000 32736074000 282500 281500 283500 281500 1101
657 20250407 095900 32424893000 281500 281500 282500 281000 440
658 20250407 095800 32300953500 281500 281000 281500 281000 1212
659 20250407 095700 31960231250 281000 280000 281000 280000 301
660 20250407 095600 31875787500 280500 281000 281500 280500 680
661 20250407 095500 31684876000 281000 280500 281000 280500 618
662 20250407 095400 31511239000 280500 280000 281000 279500 727
663 20250407 095300 31307410250 280000 278500 280000 278500 1356
664 20250407 095200 30927912250 279000 277500 279500 277500 891
665 20250407 095100 30679310250 279000 279000 279500 277500 1913
666 20250407 095000 30146655750 279000 278500 279000 278000 884
667 20250407 094900 29900262250 279000 279000 279000 278000 1701
668 20250407 094800 29426133750 278500 279500 279500 278500 1736
669 20250407 094700 28942238500 279500 280000 280000 279000 306
670 20250407 094600 28856755500 280000 279500 280000 279000 2011
671 20250407 094500 28295217000 279500 280500 280500 279000 2956
672 20250407 094400 27469632250 280500 280500 280500 279500 2441
673 20250407 094300 26785154250 280500 281500 281500 280000 2240
674 20250407 094200 26156716750 281500 282500 282500 281500 509
675 20250407 094100 26013205750 282500 282000 282500 282000 157
676 20250407 094000 25968904750 282000 283000 283000 281500 467
677 20250407 093900 25837193750 283500 282500 283500 282000 307
678 20250407 093800 25750441750 282500 282000 282500 281500 413
679 20250407 093700 25633960250 282000 282000 283000 281500 488
680 20250407 093600 25496272250 281500 282500 282500 281000 450
681 20250407 093500 25369540750 282000 283000 283000 282000 336
682 20250407 093400 25274651750 283000 283000 283500 282500 1389
683 20250407 093300 24881552750 282500 281500 283000 281500 1689
684 20250407 093200 24404375750 281500 280500 282000 280000 1401
685 20250407 093100 24010444750 280500 280000 281000 279500 1298
686 20250407 093000 23647112250 280500 281000 281000 280500 2020
687 20250407 092900 23079741250 280500 281000 281000 280000 553
688 20250407 092800 22924691250 280500 280500 281000 279500 2996
689 20250407 092700 22085734750 280500 281000 281000 280000 1470
690 20250407 092600 21673433750 281000 281500 281500 280500 2392
691 20250407 092500 21001609250 281500 283500 284000 281000 18439
692 20250407 092400 15809130250 284000 284500 284500 283000 1683
693 20250407 092300 15331637250 285000 284500 285000 284000 940
694 20250407 092200 15064161250 284500 285500 285500 284500 1918
695 20250407 092100 14517744250 285500 285500 285500 285000 263
696 20250407 092000 14442666750 285500 286000 286000 285000 625
697 20250407 091900 14264239750 286000 287500 287500 285500 1307
698 20250407 091800 13889367750 287500 287500 288000 286000 1829
699 20250407 091700 13364446000 287500 288500 289000 286500 2660
700 20250407 091600 12598639250 288500 287000 288500 287000 1991
701 20250407 091500 12026104250 287000 286500 287000 286000 651
702 20250407 091400 11839533250 286000 285500 286500 285000 2256
703 20250407 091300 11194689750 285500 284000 285500 283500 1247
704 20250407 091200 10840090750 284000 282500 284000 282500 1133
705 20250407 091100 10519456750 282500 283500 283500 281500 2581
706 20250407 091000 9791053750 283500 283000 283500 282000 618
707 20250407 090900 9616191750 283000 282000 283250 281000 3395
708 20250407 090800 8659430500 282500 284000 284000 282000 2012
709 20250407 090700 8090407500 283500 282000 284000 281000 3456
710 20250407 090600 7115213000 281500 284000 284000 281500 1862
711 20250407 090500 6588930750 284000 284500 285000 283500 1536
712 20250407 090400 6152815250 284500 284500 285500 284000 1418
713 20250407 090300 5749070000 284500 285000 285500 284000 2276
714 20250407 090200 5101073750 285500 284000 285500 283500 2355
715 20250407 090100 4430647250 284000 282000 284000 280500 3153
716 20250407 090000 3541608500 282000 284000 287000 280500 12482