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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

567
003550/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182500,6843692550,62700,62700,62700,62700,17873
20250415,182400,6843692550,62700,62700,62700,62700,0
20250415,182300,6843692550,62700,62700,62700,62700,0
20250415,182200,6843692550,62700,62700,62700,62700,0
20250415,182100,6843692550,62700,62700,62700,62700,0
20250415,182000,6843692550,62700,62700,62700,62700,0
20250415,181900,6843692550,62700,62700,62700,62700,0
20250415,181800,6843692550,62700,62700,62700,62700,0
20250415,181700,6843692550,62700,62700,62700,62700,0
20250415,181600,6843692550,62700,62700,62700,62700,0
20250415,181500,6843692550,62700,62700,62700,62700,0
20250415,181400,6843692550,62700,62700,62700,62700,0
20250415,181300,6843692550,62700,62700,62700,62700,0
20250415,181200,6843692550,62700,62700,62700,62700,0
20250415,181100,6843692550,62700,62700,62700,62700,0
20250415,181000,6843692550,62700,62700,62700,62700,0
20250415,180900,6843692550,62700,62700,62700,62700,0
20250415,180800,6843692550,62700,62700,62700,62700,0
20250415,180700,6843692550,62700,62700,62700,62700,0
20250415,180600,6843692550,62700,62700,62700,62700,0
20250415,180500,6843692550,62700,62700,62700,62700,0
20250415,180400,6843692550,62700,62700,62700,62700,0
20250415,180300,6843692550,62700,62700,62700,62700,0
20250415,180200,6843692550,62700,62700,62700,62700,0
20250415,180100,6843692550,62700,62700,62700,62700,0
20250415,180000,6843692550,62700,62700,62700,62700,0
20250415,175900,6843692550,62700,62700,62700,62700,0
20250415,175800,6843692550,62700,62700,62700,62700,0
20250415,175700,6843692550,62700,62700,62700,62700,0
20250415,175600,6843692550,62700,62700,62700,62700,0
20250415,175500,6843692550,62700,62700,62700,62700,17873
20250415,175400,6843692550,62700,62700,62700,62700,0
20250415,175300,6843692550,62700,62700,62700,62700,0
20250415,175200,6843692550,62700,62700,62700,62700,0
20250415,175100,6843692550,62700,62700,62700,62700,0
20250415,175000,6843692550,62700,62700,62700,62700,0
20250415,174900,6843692550,62700,62700,62700,62700,0
20250415,174800,6843692550,62700,62700,62700,62700,0
20250415,174700,6843692550,62700,62700,62700,62700,0
20250415,174600,6843692550,62700,62700,62700,62700,0
20250415,174500,6843692550,62700,62700,62700,62700,0
20250415,174400,6843692550,62700,62700,62700,62700,0
20250415,174300,6843692550,62700,62700,62700,62700,0
20250415,174200,6843692550,62700,62700,62700,62700,0
20250415,174100,6843692550,62700,62700,62700,62700,0
20250415,174000,6843692550,62700,62700,62700,62700,0
20250415,173900,6843692550,62700,62700,62700,62700,0
20250415,173800,6843692550,62700,62700,62700,62700,0
20250415,173700,6843692550,62700,62700,62700,62700,0
20250415,173600,6843692550,62700,62700,62700,62700,0
20250415,173500,6843692550,62700,62700,62700,62700,0
20250415,173400,6843692550,62700,62700,62700,62700,0
20250415,173300,6843692550,62700,62700,62700,62700,0
20250415,173200,6843692550,62700,62700,62700,62700,0
20250415,173100,6843692550,62700,62700,62700,62700,0
20250415,173000,6843692550,62700,62700,62700,62700,0
20250415,172900,6843692550,62700,62700,62700,62700,0
20250415,172800,6843692550,62700,62700,62700,62700,0
20250415,172700,6843692550,62700,62700,62700,62700,0
20250415,172600,6843692550,62700,62700,62700,62700,0
20250415,172500,6843692550,62700,62700,62700,62700,17873
20250415,172400,6843692550,62700,62700,62700,62700,0
20250415,172300,6843692550,62700,62700,62700,62700,0
20250415,172200,6843692550,62700,62700,62700,62700,0
20250415,172100,6843692550,62700,62700,62700,62700,0
20250415,172000,6843692550,62700,62700,62700,62700,0
20250415,171900,6843692550,62700,62700,62700,62700,0
20250415,171800,6843692550,62700,62700,62700,62700,0
20250415,171700,6843692550,62700,62700,62700,62700,0
20250415,171600,6843692550,62700,62700,62700,62700,0
20250415,171500,6843692550,62700,62700,62700,62700,0
20250415,171400,6843692550,62700,62700,62700,62700,0
20250415,171300,6843692550,62700,62700,62700,62700,0
20250415,171200,6843692550,62700,62700,62700,62700,0
20250415,171100,6843692550,62700,62700,62700,62700,0
20250415,171000,6843692550,62700,62700,62700,62700,0
20250415,170900,6843692550,62700,62700,62700,62700,0
20250415,170800,6843692550,62700,62700,62700,62700,0
20250415,170700,6843692550,62700,62700,62700,62700,0
20250415,170600,6843692550,62700,62700,62700,62700,0
20250415,170500,6843692550,62700,62700,62700,62700,0
20250415,170400,6843692550,62700,62700,62700,62700,0
20250415,170300,6843692550,62700,62700,62700,62700,0
20250415,170200,6843692550,62700,62700,62700,62700,0
20250415,170100,6843692550,62700,62700,62700,62700,0
20250415,170000,6843692550,62700,62700,62700,62700,0
20250415,165900,6843692550,62700,62700,62700,62700,0
20250415,165800,6843692550,62700,62700,62700,62700,0
20250415,165700,6843692550,62700,62700,62700,62700,0
20250415,165600,6843692550,62700,62700,62700,62700,0
20250415,165500,6843692550,62700,62700,62700,62700,17873
20250415,165400,6843692550,62700,62700,62700,62700,0
20250415,165300,6843692550,62700,62700,62700,62700,0
20250415,165200,6843692550,62700,62700,62700,62700,0
20250415,165100,6843692550,62700,62700,62700,62700,0
20250415,165000,6843692550,62700,62700,62700,62700,0
20250415,164900,6843692550,62700,62700,62700,62700,0
20250415,164800,6843692550,62700,62700,62700,62700,0
20250415,164700,6843692550,62700,62700,62700,62700,0
20250415,164600,6843692550,62700,62700,62700,62700,0
20250415,164500,6843692550,62700,62700,62700,62700,0
20250415,164400,6843692550,62700,62700,62700,62700,0
20250415,164300,6843692550,62700,62700,62700,62700,0
20250415,164200,6843692550,62700,62700,62700,62700,0
20250415,164100,6843692550,62700,62700,62700,62700,0
20250415,164000,6843692550,62700,62700,62700,62700,0
20250415,163900,6843692550,62700,62700,62700,62700,0
20250415,163800,6843692550,62700,62700,62700,62700,0
20250415,163700,6843692550,62700,62700,62700,62700,0
20250415,163600,6843692550,62700,62700,62700,62700,0
20250415,163500,6843692550,62700,62700,62700,62700,0
20250415,163400,6843692550,62700,62700,62700,62700,0
20250415,163300,6843692550,62700,62700,62700,62700,0
20250415,163200,6843692550,62700,62700,62700,62700,0
20250415,163100,6843692550,62700,62700,62700,62700,0
20250415,163000,6843692550,62700,62700,62700,62700,0
20250415,162900,6843692550,62700,62700,62700,62700,0
20250415,162800,6843692550,62700,62700,62700,62700,0
20250415,162700,6843692550,62700,62700,62700,62700,0
20250415,162600,6843692550,62700,62700,62700,62700,0
20250415,162500,6843692550,62700,62700,62700,62700,17873
20250415,162400,6843692550,62700,62700,62700,62700,0
20250415,162300,6843692550,62700,62700,62700,62700,0
20250415,162200,6843692550,62700,62700,62700,62700,0
20250415,162100,6843692550,62700,62700,62700,62700,0
20250415,162000,6843692550,62700,62700,62700,62700,0
20250415,161900,6843692550,62700,62700,62700,62700,0
20250415,161800,6843692550,62700,62700,62700,62700,0
20250415,161700,6843692550,62700,62700,62700,62700,0
20250415,161600,6843692550,62700,62700,62700,62700,0
20250415,161500,6843692550,62700,62700,62700,62700,0
20250415,161400,6843692550,62700,62700,62700,62700,0
20250415,161300,6843692550,62700,62700,62700,62700,0
20250415,161200,6843692550,62700,62700,62700,62700,0
20250415,161100,6843692550,62700,62700,62700,62700,0
20250415,161000,6843692550,62700,62700,62700,62700,0
20250415,160900,6843692550,62700,62700,62700,62700,0
20250415,160800,6843692550,62700,62700,62700,62700,0
20250415,160700,6843692550,62700,62700,62700,62700,0
20250415,160600,6843692550,62700,62700,62700,62700,0
20250415,160500,6843692550,62700,62700,62700,62700,0
20250415,160400,6843692550,62700,62700,62700,62700,0
20250415,160300,6843692550,62700,62700,62700,62700,0
20250415,160200,6843692550,62700,62700,62700,62700,0
20250415,160100,6843692550,62700,62700,62700,62700,0
20250415,160000,6843692550,62700,62700,62700,62700,0
20250415,155900,6843692550,62700,62700,62700,62700,0
20250415,155800,6843692550,62700,62700,62700,62700,0
20250415,155700,6843692550,62700,62700,62700,62700,0
20250415,155600,6843692550,62700,62700,62700,62700,0
20250415,155500,6843692550,62700,62700,62700,62700,17873
20250415,155400,6843692550,62700,62700,62700,62700,0
20250415,155300,6843692550,62700,62700,62700,62700,0
20250415,155200,6843692550,62700,62700,62700,62700,0
20250415,155100,6843692550,62700,62700,62700,62700,0
20250415,155000,6843692550,62700,62700,62700,62700,0
20250415,154900,6843692550,62700,62700,62700,62700,0
20250415,154800,6843692550,62700,62700,62700,62700,0
20250415,154700,6843692550,62700,62700,62700,62700,0
20250415,154600,6843692550,62700,62700,62700,62700,0
20250415,154500,6843692550,62700,62700,62700,62700,0
20250415,154400,6843692550,62700,62700,62700,62700,0
20250415,154300,6843692550,62700,62700,62700,62700,0
20250415,154200,6843692550,62700,62700,62700,62700,0
20250415,154100,6843692550,62700,62700,62700,62700,0
20250415,154000,6843692550,62700,62700,62700,62700,0
20250415,153900,6843692550,62700,62700,62700,62700,0
20250415,153800,6843692550,62700,62700,62700,62700,0
20250415,153700,6843692550,62700,62700,62700,62700,0
20250415,153600,6843692550,62700,62700,62700,62700,0
20250415,153500,6843692550,62700,62700,62700,62700,0
20250415,153400,6843692550,62700,62700,62700,62700,0
20250415,153300,6843692550,62700,62700,62700,62700,0
20250415,153200,6843692550,62700,62700,62700,62700,0
20250415,153100,6843692550,62700,62700,62700,62700,0
20250415,153000,6843692550,62700,62700,62700,62700,17873
20250415,152900,5723055450,62900,62900,62900,62900,0
20250415,152800,5723055450,62900,62900,62900,62900,0
20250415,152700,5723055450,62900,62900,62900,62900,0
20250415,152600,5723055450,62900,62900,62900,62900,0
20250415,152500,5723055450,62900,62900,62900,62900,0
20250415,152400,5723055450,62900,62900,62900,62900,0
20250415,152300,5723055450,62900,62900,62900,62900,0
20250415,152200,5723055450,62900,62900,62900,62900,0
20250415,152100,5723055450,62900,62900,62900,62900,0
20250415,152000,5723055450,62900,62900,62900,62900,0
20250415,151900,5723055450,62900,62900,62900,62800,164
20250415,151800,5712746650,62900,62900,63000,62800,211
20250415,151700,5699475050,62900,62900,62900,62800,245
20250415,151600,5684065550,62900,62900,62900,62800,102
20250415,151500,5677650750,62900,62800,62900,62800,49
20250415,151400,5674568950,62900,62900,63000,62900,608
20250415,151300,5636319750,62900,63000,63000,62900,32
20250415,151200,5634305450,62900,62900,63000,62800,933
20250415,151100,5575624250,63000,63000,63100,62900,348
20250415,151000,5553704150,62900,63000,63000,62800,178
20250415,150900,5542501850,63000,63000,63000,63000,136
20250415,150800,5533933850,62900,62900,63000,62800,863
20250415,150700,5479652950,62900,62900,62900,62800,313
20250415,150600,5459967950,62800,62900,62900,62800,105
20250415,150500,5453364250,62900,62900,62900,62800,125
20250415,150400,5445501850,62900,62900,62900,62900,24
20250415,150300,5443992250,62900,62900,62900,62800,24
20250415,150200,5442483450,62800,62900,62900,62800,36
20250415,150100,5440220350,62900,62900,62900,62800,79
20250415,150000,5435256150,62900,63000,63000,62800,545
20250415,145900,5400971150,62900,63000,63000,62900,126
20250415,145800,5393042650,63000,62900,63000,62900,499
20250415,145700,5361649450,63000,62900,63000,62800,266
20250415,145600,5344916750,62900,62800,62900,62800,76
20250415,145500,5340139950,62900,62900,62900,62800,52
20250415,145400,5336870450,62900,62900,62900,62800,36
20250415,145300,5334607350,62900,62900,62900,62800,57
20250415,145200,5331022950,62900,63000,63000,62800,1149
20250415,145100,5258748650,62900,62900,63000,62900,134
20250415,145000,5250317750,62900,62800,63000,62800,524
20250415,144900,5217346750,63000,62900,63000,62800,269
20250415,144800,5200418750,62900,62900,62900,62900,105
20250415,144700,5193814250,62900,62900,62900,62900,117
20250415,144600,5186454950,62900,62900,62900,62800,376
20250415,144500,5162809350,62900,62900,62900,62900,71
20250415,144400,5158343450,62900,62900,62900,62800,215
20250415,144300,5144822450,62900,62900,62900,62800,369
20250415,144200,5121615150,62900,62900,62900,62900,176
20250415,144100,5110544750,62800,62900,62900,62800,115
20250415,144000,5103312850,62900,62900,62900,62800,203
20250415,143900,5090547150,62900,62900,62900,62800,117
20250415,143800,5083190250,62900,62900,62900,62800,200
20250415,143700,5070610350,62900,62900,62900,62800,198
20250415,143600,5058158150,62900,62900,62900,62800,1347
20250415,143500,4973434550,62800,62900,62900,62800,43
20250415,143400,4970732450,62800,62900,62900,62800,61
20250415,143300,4966899450,62900,62900,62900,62800,37
20250415,143200,4964573550,62800,62800,62800,62700,244
20250415,143100,4949251450,62800,62800,62800,62800,28
20250415,143000,4947493050,62800,62800,62800,62800,42
20250415,142900,4944855450,62800,62900,62900,62700,1574
20250415,142800,4846009450,62900,62900,62900,62900,123
20250415,142700,4838272750,62900,62900,62900,62900,131
20250415,142600,4830032850,62900,62800,62900,62800,98
20250415,142500,4823870450,62900,62900,62900,62800,46
20250415,142400,4820979450,62800,62900,62900,62800,54
20250415,142300,4817587150,62800,62900,62900,62800,42
20250415,142200,4814947650,62900,62800,62900,62800,82
20250415,142100,4809793950,62900,62900,62900,62800,42
20250415,142000,4807154750,62900,63000,63000,62800,2039
20250415,141900,4678907750,63000,63000,63000,62900,120
20250415,141800,4671348550,63000,63000,63000,63000,193
20250415,141700,4659189550,63000,63000,63000,63000,121
20250415,141600,4651566550,63000,62900,63000,62900,75
20250415,141500,4646841650,62900,63000,63000,62900,147
20250415,141400,4637583350,63000,63000,63000,63000,183
20250415,141300,4626054350,63000,63000,63000,62900,200
20250415,141200,4613457150,63000,63000,63000,62900,137
20250415,141100,4604827050,63000,63000,63000,62900,192
20250415,141000,4592733050,63000,63000,63000,63000,169
20250415,140900,4582086050,63000,63000,63000,62900,58
20250415,140800,4578434750,63000,63000,63000,63000,147
20250415,140700,4569173750,63000,63000,63100,62900,110
20250415,140600,4562245650,63000,62900,63000,62900,124
20250415,140500,4554433750,63000,63000,63000,62900,203
20250415,140400,4541645550,63000,62900,63000,62900,161
20250415,140300,4531506150,63000,63000,63000,63000,238
20250415,140200,4516512150,63000,63000,63000,62900,94
20250415,140100,4510590850,63000,62900,63000,62900,491
20250415,140000,4479682550,63000,63000,63000,62900,150
20250415,135900,4470233950,63000,63000,63000,62900,110
20250415,135800,4463305450,63000,63000,63000,62900,90
20250415,135700,4457636350,63000,63000,63000,62900,261
20250415,135600,4441194850,63000,63000,63000,63000,25
20250415,135500,4439619850,63000,62900,63000,62900,175
20250415,135400,4428595750,63000,63000,63000,62900,83
20250415,135300,4423366850,63000,63000,63000,63000,144
20250415,135200,4414294850,63000,63000,63000,62900,122
20250415,135100,4406610250,63000,63000,63000,63000,125
20250415,135000,4398735250,63000,62900,63000,62900,176
20250415,134900,4387647750,63000,62900,63000,62900,70
20250415,134800,4383238050,63000,63000,63000,62900,101
20250415,134700,4376877450,63000,63000,63000,62900,120
20250415,134600,4369322550,63000,63000,63000,63000,49
20250415,134500,4366235550,63000,63000,63000,62900,183
20250415,134400,4354707950,63000,63000,63000,63000,21
20250415,134300,4353384950,63000,63000,63000,62900,46
20250415,134200,4350488950,63000,63000,63000,62900,101
20250415,134100,4344126050,62900,63000,63000,62900,20
20250415,134000,4342866750,63000,63000,63000,62900,25
20250415,133900,4341291950,63000,63000,63000,63000,78
20250415,133800,4336377950,62900,63000,63000,62900,10
20250415,133700,4335748850,63000,63000,63000,63000,8
20250415,133600,4335244850,63000,62900,63000,62900,288
20250415,133500,4317120650,62900,62900,63000,62900,728
20250415,133400,4271316150,63000,63000,63000,62900,471
20250415,133300,4241663150,63000,62900,63000,62900,253
20250415,133200,4225748650,62900,62900,62900,62900,0
20250415,133100,4225748650,62900,62900,62900,62800,93
20250415,133000,4219899850,62900,62900,62900,62900,186
20250415,132900,4208200450,62900,62900,62900,62900,98
20250415,132800,4202036250,62900,62900,62900,62800,89
20250415,132700,4196438850,62900,62900,62900,62900,69
20250415,132600,4192098750,63000,62900,63000,62900,348
20250415,132500,4170208850,62900,62900,62900,62900,35
20250415,132400,4168007350,62800,62900,62900,62800,183
20250415,132300,4156497450,62900,62900,62900,62900,67
20250415,132200,4152283150,62900,62900,62900,62900,228
20250415,132100,4137941950,62800,62900,62900,62800,51
20250415,132000,4134734850,62900,62900,62900,62900,75
20250415,131900,4130017350,62900,62800,62900,62800,10
20250415,131800,4129388450,62800,62800,62900,62800,95
20250415,131700,4123414450,62900,62800,62900,62800,66
20250415,131600,4119266450,62900,62900,62900,62800,327
20250415,131500,4098721650,62800,62900,62900,62800,25
20250415,131400,4097149850,62900,62800,62900,62800,157
20250415,131300,4087276250,62900,62800,62900,62800,30
20250415,131200,4085390150,62900,62900,62900,62800,144
20250415,131100,4076335250,62900,62900,62900,62800,61
20250415,131000,4072499250,62900,62900,62900,62900,91
20250415,130900,4066775350,62900,62800,62900,62800,493
20250415,130800,4035811850,62800,62800,62800,62800,1
20250415,130700,4035749050,62700,62800,62800,62700,167
20250415,130600,4025262150,62800,62800,62800,62800,9
20250415,130500,4024696950,62800,62800,62800,62800,4
20250415,130400,4024445750,62700,62700,62800,62700,82
20250415,130300,4019298150,62700,62700,62800,62700,12
20250415,130200,4018544750,62700,62700,62800,62700,189
20250415,130100,4006691350,62700,62800,62900,62700,1760
20250415,130000,3896188150,62900,62900,62900,62900,203
20250415,125900,3883419450,62900,62900,62900,62800,75
20250415,125800,3878702050,62900,62900,62900,62900,79
20250415,125700,3873732950,62900,62900,62900,62800,135
20250415,125600,3865242250,62900,62900,62900,62900,27
20250415,125500,3863543950,62900,62900,62900,62800,273
20250415,125400,3846374250,62900,62900,62900,62800,84
20250415,125300,3841091350,62900,62900,62900,62900,9
20250415,125200,3840525250,62900,62900,62900,62900,181
20250415,125100,3829140350,62900,62900,62900,62900,149
20250415,125000,3819768250,62900,62900,62900,62800,161
20250415,124900,3809642250,62900,62800,62900,62800,13
20250415,124800,3808824650,62900,62850,62900,62850,75
20250415,124700,3804109900,62900,62900,62900,62800,86
20250415,124600,3798701200,62900,62900,62900,62800,235
20250415,124500,3783921100,62900,62900,62900,62800,79
20250415,124400,3778952100,62900,62800,62900,62800,616
20250415,124300,3740207800,62900,62900,62900,62900,80
20250415,124200,3735175800,62900,62900,62900,62900,152
20250415,124100,3725615000,62900,62900,62900,62900,276
20250415,124000,3708254600,62900,62900,62900,62800,527
20250415,123900,3675110000,62900,62900,62900,62900,12
20250415,123800,3674355200,62900,62900,62900,62900,137
20250415,123700,3665737900,62900,62800,62900,62800,87
20250415,123600,3660268650,62900,62900,62900,62900,82
20250415,123500,3655110850,62900,62900,62900,62900,68
20250415,123400,3650833650,62900,62900,62900,62900,74
20250415,123300,3646179050,62900,62700,62900,62700,43
20250415,123200,3643476550,62900,62800,62900,62800,182
20250415,123100,3632038050,62800,62800,62800,62800,37
20250415,123000,3629714450,62800,62800,62800,62700,198
20250415,122900,3617280950,62800,62800,62800,62800,2
20250415,122800,3617155350,62800,62800,62800,62800,9
20250415,122700,3616590150,62800,62700,62800,62700,14
20250415,122600,3615711650,62800,62800,62800,62800,33
20250415,122500,3613639250,62800,62800,62800,62800,75
20250415,122400,3608929250,62800,62800,62900,62700,1582
20250415,122300,3509628250,62800,62800,62800,62700,145
20250415,122200,3500523050,62800,62800,62800,62800,43
20250415,122100,3497822650,62800,62800,62800,62800,161
20250415,122000,3487711850,62800,62800,62800,62700,108
20250415,121900,3480930150,62800,62800,62800,62800,168
20250415,121800,3470379750,62800,62800,62800,62700,120
20250415,121700,3462844850,62800,62800,62800,62700,179
20250415,121600,3451603750,62800,62700,62800,62700,28
20250415,121500,3449846250,62800,62800,62800,62700,163
20250415,121400,3439611250,62800,62800,62800,62800,0
20250415,121300,3439611250,62800,62800,62800,62700,125
20250415,121200,3431763450,62800,62800,62800,62800,73
20250415,121100,3427179050,62800,62800,62800,62800,67
20250415,121000,3422971450,62800,62700,62800,62700,19
20250415,120900,3421779450,62800,62800,62800,62800,68
20250415,120800,3417509050,62800,62800,62800,62800,37
20250415,120700,3415185450,62700,62700,62700,62700,1
20250415,120600,3415122750,62700,62800,62800,62700,40
20250415,120500,3412611450,62800,62800,62800,62700,49
20250415,120400,3409537150,62800,62800,62800,62800,2
20250415,120300,3409411550,62800,62750,62800,62700,15
20250415,120200,3408470300,62800,62800,62800,62800,7
20250415,120100,3408030700,62800,62800,62800,62700,159
20250415,120000,3398060400,62800,62700,62800,62700,492
20250415,115900,3367177200,62700,62900,62900,62700,2066
20250415,115800,3237458600,62900,62800,62900,62800,69
20250415,115700,3233119000,62900,62900,62900,62800,178
20250415,115600,3221925100,62900,62900,62900,62800,96
20250415,115500,3215888600,62900,62900,62900,62800,74
20250415,115400,3211235100,62800,62900,62900,62800,119
20250415,115300,3203751300,62900,62800,62900,62800,16
20250415,115200,3202745600,62900,62900,62900,62900,78
20250415,115100,3197839400,62900,62900,62900,62900,63
20250415,115000,3193876700,62900,62900,62900,62800,21
20250415,114900,3192556800,62900,62800,62900,62800,90
20250415,114800,3186897800,62900,62900,62900,62900,8
20250415,114700,3186394600,62900,62900,62900,62900,10
20250415,114600,3185765600,62800,62800,62800,62800,7
20250415,114500,3185326000,62900,62800,62900,62800,38
20250415,114400,3182936000,62900,62900,62900,62900,7
20250415,114300,3182495700,62900,62900,62900,62900,1
20250415,114200,3182432800,62800,62900,62900,62800,15
20250415,114100,3181490100,62900,62800,62900,62800,10
20250415,114000,3180861300,62800,62800,62800,62800,11
20250415,113900,3180170500,62800,62900,62900,62800,1842
20250415,113800,3064338800,63000,63000,63000,63000,108
20250415,113700,3057534800,62900,63000,63000,62900,66
20250415,113600,3053377600,63000,62900,63000,62900,91
20250415,113500,3047645400,63000,63000,63000,63000,40
20250415,113400,3045125400,63000,63000,63000,63000,4
20250415,113300,3044873400,63000,63000,63000,62900,71
20250415,113200,3040400600,63000,63000,63000,62900,136
20250415,113100,3031833300,62900,63000,63000,62900,78
20250415,113000,3026919400,63000,63000,63000,63000,7
20250415,112900,3026478400,62900,63000,63000,62900,16
20250415,112800,3025471300,63000,63000,63000,63000,28
20250415,112700,3023707300,63000,63000,63000,63000,108
20250415,112600,3016903300,63000,63000,63000,63000,8
20250415,112500,3016399300,62900,62900,62900,62900,74
20250415,112400,3011744700,62900,63000,63000,62900,8
20250415,112300,3011240800,62900,63000,63000,62900,10
20250415,112200,3010611100,62900,62900,62900,62900,53
20250415,112100,3007277400,62900,63000,63000,62900,1209
20250415,112000,2931230200,62900,63000,63000,62900,16
20250415,111900,2930222700,63000,62900,63000,62900,9
20250415,111800,2929656400,63000,63000,63000,63000,7
20250415,111700,2929215400,63000,63000,63000,63000,7
20250415,111600,2928774400,63000,63000,63000,63000,150
20250415,111500,2919324400,63000,63000,63000,62900,20
20250415,111400,2918065500,63000,62900,63000,62800,199
20250415,111300,2905548800,62800,63000,63100,62800,1860
20250415,111200,2788427100,63000,63000,63000,62900,113
20250415,111100,2781308800,63000,63000,63000,63000,12
20250415,111000,2780552800,63000,63000,63000,62900,83
20250415,110900,2775325000,63000,63000,63000,63000,132
20250415,110800,2767009000,62800,62900,62900,62800,203
20250415,110700,2754241200,62900,62900,62900,62900,2
20250415,110600,2754115400,62900,62900,62900,62800,45
20250415,110500,2751286100,62900,62900,62900,62800,29
20250415,110400,2749462700,62900,62800,62900,62800,306
20250415,110300,2730241400,62800,62800,62800,62800,28
20250415,110200,2728483000,62700,62700,62800,62700,63
20250415,110100,2724528100,62800,62800,62800,62700,64
20250415,110000,2720509100,62600,62800,62800,62600,1197
20250415,105900,2645456400,62700,62700,62700,62700,3
20250415,105800,2645268300,62600,62900,62900,62600,1884
20250415,105700,2526990400,62900,62900,62900,62800,14
20250415,105600,2526109900,62900,62900,62900,62900,13
20250415,105500,2525292200,62800,62800,62800,62800,28
20250415,105400,2523533800,62900,62800,62900,62800,9
20250415,105300,2522967900,62800,62800,62900,62800,245
20250415,105200,2507579200,62900,63000,63000,62700,2435
20250415,105100,2354526000,63000,63000,63000,62900,119
20250415,105000,2347030300,63000,63000,63000,62900,98
20250415,104900,2340857100,63000,63000,63000,62900,137
20250415,104800,2332226700,63000,63000,63000,62900,58
20250415,104700,2328573600,63000,63000,63000,62900,106
20250415,104600,2321896200,63000,63000,63000,63000,86
20250415,104500,2316478200,63000,63000,63000,62900,186
20250415,104400,2304760900,62900,63000,63000,62900,99
20250415,104300,2298524400,63000,63000,63000,62900,24
20250415,104200,2297013000,63000,62900,63000,62900,321
20250415,104100,2276804700,62900,63000,63000,62900,10
20250415,104000,2276174800,63000,63000,63000,62900,26
20250415,103900,2274537400,63000,63000,63000,63000,10
20250415,103800,2273907400,63000,62900,63000,62900,32
20250415,103700,2271893600,62900,62900,62900,62900,13
20250415,103600,2271075900,63000,62900,63000,62900,9
20250415,103500,2270509000,63000,63000,63100,63000,351
20250415,103400,2248395300,63000,63200,63200,63000,1428
20250415,103300,2158311100,63200,63100,63200,63000,196
20250415,103200,2145939400,63100,63100,63100,63100,91
20250415,103100,2140197300,63100,63000,63100,63000,22
20250415,103000,2138809500,63100,63100,63100,63000,118
20250415,102900,2131374350,63100,63100,63100,63100,17
20250415,102800,2130301650,63100,63100,63100,63100,12
20250415,102700,2129544450,63100,63000,63100,63000,13
20250415,102600,2128725250,63000,63200,63200,62900,1702
20250415,102500,2021372450,63200,63200,63300,63100,138
20250415,102400,2012651650,63200,63200,63200,63100,295
20250415,102300,1994017750,63200,63200,63200,63200,44
20250415,102200,1991236950,63200,63200,63200,63100,252
20250415,102100,1975311650,63200,63200,63200,63200,100
20250415,102000,1968991650,63200,63200,63200,63100,201
20250415,101900,1956290850,63200,63200,63200,63100,230
20250415,101800,1941756450,63100,63200,63200,63100,333
20250415,101700,1920713050,63200,63100,63200,63100,190
20250415,101600,1908719450,63200,63200,63200,63200,22
20250415,101500,1907329050,63200,63200,63200,63100,255
20250415,101400,1891214450,63200,63100,63200,63100,156
20250415,101300,1881357050,63200,63200,63200,63200,10
20250415,101200,1880725050,63100,63100,63200,63100,204
20250415,101100,1867844350,63000,63100,63200,63000,226
20250415,101000,1853573850,63100,63100,63100,63000,166
20250415,100900,1843099450,63100,63200,63200,63000,380
20250415,100800,1819123650,63000,63200,63200,63000,98
20250415,100700,1812931950,63000,63100,63200,63000,191
20250415,100600,1800879950,63100,63100,63100,63000,137
20250415,100500,1792235450,63100,63100,63100,63000,94
20250415,100400,1786304550,63100,63100,63100,63000,284
20250415,100300,1768384550,63100,63000,63200,63000,168
20250415,100200,1757783950,63100,63100,63100,63000,153
20250415,100100,1748132350,63100,63100,63100,63000,266
20250415,100000,1731350800,63100,63100,63100,63000,123
20250415,095900,1723590900,63000,63000,63100,63000,85
20250415,095800,1718228300,63000,63000,63100,62900,312
20250415,095700,1698566900,63000,63000,63000,63000,85
20250415,095600,1693211900,63000,62900,63000,62900,375
20250415,095500,1669587200,63000,63000,63000,62900,69
20250415,095400,1665240300,63000,63000,63000,63000,135
20250415,095300,1656735300,63000,62800,63000,62800,241
20250415,095200,1641576300,62900,62900,62900,62900,5
20250415,095100,1641261800,62900,62900,62900,62900,127
20250415,095000,1633273500,62900,62900,62900,62900,287
20250415,094900,1615221200,62800,62900,63000,62800,80
20250415,094800,1610185600,62800,63000,63000,62800,1331
20250415,094700,1526477400,62900,62900,63100,62900,573
20250415,094600,1490388700,63000,62900,63000,62800,94
20250415,094500,1484468700,62800,62900,62900,62800,369
20250415,094400,1461265800,62800,62900,62950,62800,219
20250415,094300,1447491950,62900,62900,62900,62900,109
20250415,094200,1440635850,62900,62900,62900,62900,497
20250415,094100,1409374550,62800,62850,62900,62800,204
20250415,094000,1396559650,62900,62800,62900,62800,89
20250415,093900,1390962950,62900,62850,62900,62850,59
20250415,093800,1387251900,62850,62800,62900,62800,516
20250415,093700,1354842550,62800,62800,62800,62700,246
20250415,093600,1339394650,62800,62800,62800,62700,228
20250415,093500,1325087650,62800,62900,62900,62700,907
20250415,093400,1268061050,63000,62900,63000,62900,108
20250415,093300,1261259750,62900,62800,63000,62800,50
20250415,093200,1258110950,62800,63000,63000,62800,78
20250415,093100,1253199550,62800,62900,63000,62800,732
20250415,093000,1207158750,62900,62600,62900,62600,1965
20250415,092900,1083833350,62700,62900,62900,62700,2198
20250415,092800,945876850,62900,62900,62900,62800,144
20250415,092700,936820250,62900,62900,62900,62900,179
20250415,092600,925561150,62900,62900,62900,62800,93
20250415,092500,919712550,62800,62900,62900,62800,250
20250415,092400,904000450,62900,62800,62900,62700,441
20250415,092300,876302650,62800,62800,62800,62750,67
20250415,092200,872095100,62700,62700,62800,62600,142
20250415,092100,863192300,62700,62700,62700,62700,315
20250415,092000,843441800,62700,62800,62900,62600,604
20250415,091900,805531250,62800,62900,62900,62600,1014
20250415,091800,741880350,62900,62700,62900,62700,908
20250415,091700,684848750,62800,62800,62800,62700,991
20250415,091600,622702250,62800,62800,62800,62700,132
20250415,091500,614413050,62800,62700,62800,62700,114
20250415,091400,607258750,62700,62800,62800,62700,64
20250415,091300,603240650,62700,62650,62800,62600,1247
20250415,091200,525057700,62700,62700,62700,62600,270
20250415,091100,508129200,62700,62700,62800,62600,702
20250415,091000,464106200,62700,62800,62800,62700,156
20250415,090900,454319600,62700,62600,62700,62600,129
20250415,090800,446233100,62800,62600,62800,62500,652
20250415,090700,405392700,62600,62500,62600,62500,378
20250415,090600,381763100,62600,62650,62700,62500,579
20250415,090500,345536850,62700,62600,62700,62600,369
20250415,090400,322434400,62600,62600,62600,62400,680
20250415,090300,279943700,62600,62700,62700,62600,661
20250415,090200,238564000,62600,62600,62600,62600,1042
20250415,090100,173334800,62600,62500,62800,62400,1033
20250415,090000,108653600,62500,62300,62700,62200,1743
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182500 6843692550 62700 62700 62700 62700 17873
3 20250415 182400 6843692550 62700 62700 62700 62700 0
4 20250415 182300 6843692550 62700 62700 62700 62700 0
5 20250415 182200 6843692550 62700 62700 62700 62700 0
6 20250415 182100 6843692550 62700 62700 62700 62700 0
7 20250415 182000 6843692550 62700 62700 62700 62700 0
8 20250415 181900 6843692550 62700 62700 62700 62700 0
9 20250415 181800 6843692550 62700 62700 62700 62700 0
10 20250415 181700 6843692550 62700 62700 62700 62700 0
11 20250415 181600 6843692550 62700 62700 62700 62700 0
12 20250415 181500 6843692550 62700 62700 62700 62700 0
13 20250415 181400 6843692550 62700 62700 62700 62700 0
14 20250415 181300 6843692550 62700 62700 62700 62700 0
15 20250415 181200 6843692550 62700 62700 62700 62700 0
16 20250415 181100 6843692550 62700 62700 62700 62700 0
17 20250415 181000 6843692550 62700 62700 62700 62700 0
18 20250415 180900 6843692550 62700 62700 62700 62700 0
19 20250415 180800 6843692550 62700 62700 62700 62700 0
20 20250415 180700 6843692550 62700 62700 62700 62700 0
21 20250415 180600 6843692550 62700 62700 62700 62700 0
22 20250415 180500 6843692550 62700 62700 62700 62700 0
23 20250415 180400 6843692550 62700 62700 62700 62700 0
24 20250415 180300 6843692550 62700 62700 62700 62700 0
25 20250415 180200 6843692550 62700 62700 62700 62700 0
26 20250415 180100 6843692550 62700 62700 62700 62700 0
27 20250415 180000 6843692550 62700 62700 62700 62700 0
28 20250415 175900 6843692550 62700 62700 62700 62700 0
29 20250415 175800 6843692550 62700 62700 62700 62700 0
30 20250415 175700 6843692550 62700 62700 62700 62700 0
31 20250415 175600 6843692550 62700 62700 62700 62700 0
32 20250415 175500 6843692550 62700 62700 62700 62700 17873
33 20250415 175400 6843692550 62700 62700 62700 62700 0
34 20250415 175300 6843692550 62700 62700 62700 62700 0
35 20250415 175200 6843692550 62700 62700 62700 62700 0
36 20250415 175100 6843692550 62700 62700 62700 62700 0
37 20250415 175000 6843692550 62700 62700 62700 62700 0
38 20250415 174900 6843692550 62700 62700 62700 62700 0
39 20250415 174800 6843692550 62700 62700 62700 62700 0
40 20250415 174700 6843692550 62700 62700 62700 62700 0
41 20250415 174600 6843692550 62700 62700 62700 62700 0
42 20250415 174500 6843692550 62700 62700 62700 62700 0
43 20250415 174400 6843692550 62700 62700 62700 62700 0
44 20250415 174300 6843692550 62700 62700 62700 62700 0
45 20250415 174200 6843692550 62700 62700 62700 62700 0
46 20250415 174100 6843692550 62700 62700 62700 62700 0
47 20250415 174000 6843692550 62700 62700 62700 62700 0
48 20250415 173900 6843692550 62700 62700 62700 62700 0
49 20250415 173800 6843692550 62700 62700 62700 62700 0
50 20250415 173700 6843692550 62700 62700 62700 62700 0
51 20250415 173600 6843692550 62700 62700 62700 62700 0
52 20250415 173500 6843692550 62700 62700 62700 62700 0
53 20250415 173400 6843692550 62700 62700 62700 62700 0
54 20250415 173300 6843692550 62700 62700 62700 62700 0
55 20250415 173200 6843692550 62700 62700 62700 62700 0
56 20250415 173100 6843692550 62700 62700 62700 62700 0
57 20250415 173000 6843692550 62700 62700 62700 62700 0
58 20250415 172900 6843692550 62700 62700 62700 62700 0
59 20250415 172800 6843692550 62700 62700 62700 62700 0
60 20250415 172700 6843692550 62700 62700 62700 62700 0
61 20250415 172600 6843692550 62700 62700 62700 62700 0
62 20250415 172500 6843692550 62700 62700 62700 62700 17873
63 20250415 172400 6843692550 62700 62700 62700 62700 0
64 20250415 172300 6843692550 62700 62700 62700 62700 0
65 20250415 172200 6843692550 62700 62700 62700 62700 0
66 20250415 172100 6843692550 62700 62700 62700 62700 0
67 20250415 172000 6843692550 62700 62700 62700 62700 0
68 20250415 171900 6843692550 62700 62700 62700 62700 0
69 20250415 171800 6843692550 62700 62700 62700 62700 0
70 20250415 171700 6843692550 62700 62700 62700 62700 0
71 20250415 171600 6843692550 62700 62700 62700 62700 0
72 20250415 171500 6843692550 62700 62700 62700 62700 0
73 20250415 171400 6843692550 62700 62700 62700 62700 0
74 20250415 171300 6843692550 62700 62700 62700 62700 0
75 20250415 171200 6843692550 62700 62700 62700 62700 0
76 20250415 171100 6843692550 62700 62700 62700 62700 0
77 20250415 171000 6843692550 62700 62700 62700 62700 0
78 20250415 170900 6843692550 62700 62700 62700 62700 0
79 20250415 170800 6843692550 62700 62700 62700 62700 0
80 20250415 170700 6843692550 62700 62700 62700 62700 0
81 20250415 170600 6843692550 62700 62700 62700 62700 0
82 20250415 170500 6843692550 62700 62700 62700 62700 0
83 20250415 170400 6843692550 62700 62700 62700 62700 0
84 20250415 170300 6843692550 62700 62700 62700 62700 0
85 20250415 170200 6843692550 62700 62700 62700 62700 0
86 20250415 170100 6843692550 62700 62700 62700 62700 0
87 20250415 170000 6843692550 62700 62700 62700 62700 0
88 20250415 165900 6843692550 62700 62700 62700 62700 0
89 20250415 165800 6843692550 62700 62700 62700 62700 0
90 20250415 165700 6843692550 62700 62700 62700 62700 0
91 20250415 165600 6843692550 62700 62700 62700 62700 0
92 20250415 165500 6843692550 62700 62700 62700 62700 17873
93 20250415 165400 6843692550 62700 62700 62700 62700 0
94 20250415 165300 6843692550 62700 62700 62700 62700 0
95 20250415 165200 6843692550 62700 62700 62700 62700 0
96 20250415 165100 6843692550 62700 62700 62700 62700 0
97 20250415 165000 6843692550 62700 62700 62700 62700 0
98 20250415 164900 6843692550 62700 62700 62700 62700 0
99 20250415 164800 6843692550 62700 62700 62700 62700 0
100 20250415 164700 6843692550 62700 62700 62700 62700 0
101 20250415 164600 6843692550 62700 62700 62700 62700 0
102 20250415 164500 6843692550 62700 62700 62700 62700 0
103 20250415 164400 6843692550 62700 62700 62700 62700 0
104 20250415 164300 6843692550 62700 62700 62700 62700 0
105 20250415 164200 6843692550 62700 62700 62700 62700 0
106 20250415 164100 6843692550 62700 62700 62700 62700 0
107 20250415 164000 6843692550 62700 62700 62700 62700 0
108 20250415 163900 6843692550 62700 62700 62700 62700 0
109 20250415 163800 6843692550 62700 62700 62700 62700 0
110 20250415 163700 6843692550 62700 62700 62700 62700 0
111 20250415 163600 6843692550 62700 62700 62700 62700 0
112 20250415 163500 6843692550 62700 62700 62700 62700 0
113 20250415 163400 6843692550 62700 62700 62700 62700 0
114 20250415 163300 6843692550 62700 62700 62700 62700 0
115 20250415 163200 6843692550 62700 62700 62700 62700 0
116 20250415 163100 6843692550 62700 62700 62700 62700 0
117 20250415 163000 6843692550 62700 62700 62700 62700 0
118 20250415 162900 6843692550 62700 62700 62700 62700 0
119 20250415 162800 6843692550 62700 62700 62700 62700 0
120 20250415 162700 6843692550 62700 62700 62700 62700 0
121 20250415 162600 6843692550 62700 62700 62700 62700 0
122 20250415 162500 6843692550 62700 62700 62700 62700 17873
123 20250415 162400 6843692550 62700 62700 62700 62700 0
124 20250415 162300 6843692550 62700 62700 62700 62700 0
125 20250415 162200 6843692550 62700 62700 62700 62700 0
126 20250415 162100 6843692550 62700 62700 62700 62700 0
127 20250415 162000 6843692550 62700 62700 62700 62700 0
128 20250415 161900 6843692550 62700 62700 62700 62700 0
129 20250415 161800 6843692550 62700 62700 62700 62700 0
130 20250415 161700 6843692550 62700 62700 62700 62700 0
131 20250415 161600 6843692550 62700 62700 62700 62700 0
132 20250415 161500 6843692550 62700 62700 62700 62700 0
133 20250415 161400 6843692550 62700 62700 62700 62700 0
134 20250415 161300 6843692550 62700 62700 62700 62700 0
135 20250415 161200 6843692550 62700 62700 62700 62700 0
136 20250415 161100 6843692550 62700 62700 62700 62700 0
137 20250415 161000 6843692550 62700 62700 62700 62700 0
138 20250415 160900 6843692550 62700 62700 62700 62700 0
139 20250415 160800 6843692550 62700 62700 62700 62700 0
140 20250415 160700 6843692550 62700 62700 62700 62700 0
141 20250415 160600 6843692550 62700 62700 62700 62700 0
142 20250415 160500 6843692550 62700 62700 62700 62700 0
143 20250415 160400 6843692550 62700 62700 62700 62700 0
144 20250415 160300 6843692550 62700 62700 62700 62700 0
145 20250415 160200 6843692550 62700 62700 62700 62700 0
146 20250415 160100 6843692550 62700 62700 62700 62700 0
147 20250415 160000 6843692550 62700 62700 62700 62700 0
148 20250415 155900 6843692550 62700 62700 62700 62700 0
149 20250415 155800 6843692550 62700 62700 62700 62700 0
150 20250415 155700 6843692550 62700 62700 62700 62700 0
151 20250415 155600 6843692550 62700 62700 62700 62700 0
152 20250415 155500 6843692550 62700 62700 62700 62700 17873
153 20250415 155400 6843692550 62700 62700 62700 62700 0
154 20250415 155300 6843692550 62700 62700 62700 62700 0
155 20250415 155200 6843692550 62700 62700 62700 62700 0
156 20250415 155100 6843692550 62700 62700 62700 62700 0
157 20250415 155000 6843692550 62700 62700 62700 62700 0
158 20250415 154900 6843692550 62700 62700 62700 62700 0
159 20250415 154800 6843692550 62700 62700 62700 62700 0
160 20250415 154700 6843692550 62700 62700 62700 62700 0
161 20250415 154600 6843692550 62700 62700 62700 62700 0
162 20250415 154500 6843692550 62700 62700 62700 62700 0
163 20250415 154400 6843692550 62700 62700 62700 62700 0
164 20250415 154300 6843692550 62700 62700 62700 62700 0
165 20250415 154200 6843692550 62700 62700 62700 62700 0
166 20250415 154100 6843692550 62700 62700 62700 62700 0
167 20250415 154000 6843692550 62700 62700 62700 62700 0
168 20250415 153900 6843692550 62700 62700 62700 62700 0
169 20250415 153800 6843692550 62700 62700 62700 62700 0
170 20250415 153700 6843692550 62700 62700 62700 62700 0
171 20250415 153600 6843692550 62700 62700 62700 62700 0
172 20250415 153500 6843692550 62700 62700 62700 62700 0
173 20250415 153400 6843692550 62700 62700 62700 62700 0
174 20250415 153300 6843692550 62700 62700 62700 62700 0
175 20250415 153200 6843692550 62700 62700 62700 62700 0
176 20250415 153100 6843692550 62700 62700 62700 62700 0
177 20250415 153000 6843692550 62700 62700 62700 62700 17873
178 20250415 152900 5723055450 62900 62900 62900 62900 0
179 20250415 152800 5723055450 62900 62900 62900 62900 0
180 20250415 152700 5723055450 62900 62900 62900 62900 0
181 20250415 152600 5723055450 62900 62900 62900 62900 0
182 20250415 152500 5723055450 62900 62900 62900 62900 0
183 20250415 152400 5723055450 62900 62900 62900 62900 0
184 20250415 152300 5723055450 62900 62900 62900 62900 0
185 20250415 152200 5723055450 62900 62900 62900 62900 0
186 20250415 152100 5723055450 62900 62900 62900 62900 0
187 20250415 152000 5723055450 62900 62900 62900 62900 0
188 20250415 151900 5723055450 62900 62900 62900 62800 164
189 20250415 151800 5712746650 62900 62900 63000 62800 211
190 20250415 151700 5699475050 62900 62900 62900 62800 245
191 20250415 151600 5684065550 62900 62900 62900 62800 102
192 20250415 151500 5677650750 62900 62800 62900 62800 49
193 20250415 151400 5674568950 62900 62900 63000 62900 608
194 20250415 151300 5636319750 62900 63000 63000 62900 32
195 20250415 151200 5634305450 62900 62900 63000 62800 933
196 20250415 151100 5575624250 63000 63000 63100 62900 348
197 20250415 151000 5553704150 62900 63000 63000 62800 178
198 20250415 150900 5542501850 63000 63000 63000 63000 136
199 20250415 150800 5533933850 62900 62900 63000 62800 863
200 20250415 150700 5479652950 62900 62900 62900 62800 313
201 20250415 150600 5459967950 62800 62900 62900 62800 105
202 20250415 150500 5453364250 62900 62900 62900 62800 125
203 20250415 150400 5445501850 62900 62900 62900 62900 24
204 20250415 150300 5443992250 62900 62900 62900 62800 24
205 20250415 150200 5442483450 62800 62900 62900 62800 36
206 20250415 150100 5440220350 62900 62900 62900 62800 79
207 20250415 150000 5435256150 62900 63000 63000 62800 545
208 20250415 145900 5400971150 62900 63000 63000 62900 126
209 20250415 145800 5393042650 63000 62900 63000 62900 499
210 20250415 145700 5361649450 63000 62900 63000 62800 266
211 20250415 145600 5344916750 62900 62800 62900 62800 76
212 20250415 145500 5340139950 62900 62900 62900 62800 52
213 20250415 145400 5336870450 62900 62900 62900 62800 36
214 20250415 145300 5334607350 62900 62900 62900 62800 57
215 20250415 145200 5331022950 62900 63000 63000 62800 1149
216 20250415 145100 5258748650 62900 62900 63000 62900 134
217 20250415 145000 5250317750 62900 62800 63000 62800 524
218 20250415 144900 5217346750 63000 62900 63000 62800 269
219 20250415 144800 5200418750 62900 62900 62900 62900 105
220 20250415 144700 5193814250 62900 62900 62900 62900 117
221 20250415 144600 5186454950 62900 62900 62900 62800 376
222 20250415 144500 5162809350 62900 62900 62900 62900 71
223 20250415 144400 5158343450 62900 62900 62900 62800 215
224 20250415 144300 5144822450 62900 62900 62900 62800 369
225 20250415 144200 5121615150 62900 62900 62900 62900 176
226 20250415 144100 5110544750 62800 62900 62900 62800 115
227 20250415 144000 5103312850 62900 62900 62900 62800 203
228 20250415 143900 5090547150 62900 62900 62900 62800 117
229 20250415 143800 5083190250 62900 62900 62900 62800 200
230 20250415 143700 5070610350 62900 62900 62900 62800 198
231 20250415 143600 5058158150 62900 62900 62900 62800 1347
232 20250415 143500 4973434550 62800 62900 62900 62800 43
233 20250415 143400 4970732450 62800 62900 62900 62800 61
234 20250415 143300 4966899450 62900 62900 62900 62800 37
235 20250415 143200 4964573550 62800 62800 62800 62700 244
236 20250415 143100 4949251450 62800 62800 62800 62800 28
237 20250415 143000 4947493050 62800 62800 62800 62800 42
238 20250415 142900 4944855450 62800 62900 62900 62700 1574
239 20250415 142800 4846009450 62900 62900 62900 62900 123
240 20250415 142700 4838272750 62900 62900 62900 62900 131
241 20250415 142600 4830032850 62900 62800 62900 62800 98
242 20250415 142500 4823870450 62900 62900 62900 62800 46
243 20250415 142400 4820979450 62800 62900 62900 62800 54
244 20250415 142300 4817587150 62800 62900 62900 62800 42
245 20250415 142200 4814947650 62900 62800 62900 62800 82
246 20250415 142100 4809793950 62900 62900 62900 62800 42
247 20250415 142000 4807154750 62900 63000 63000 62800 2039
248 20250415 141900 4678907750 63000 63000 63000 62900 120
249 20250415 141800 4671348550 63000 63000 63000 63000 193
250 20250415 141700 4659189550 63000 63000 63000 63000 121
251 20250415 141600 4651566550 63000 62900 63000 62900 75
252 20250415 141500 4646841650 62900 63000 63000 62900 147
253 20250415 141400 4637583350 63000 63000 63000 63000 183
254 20250415 141300 4626054350 63000 63000 63000 62900 200
255 20250415 141200 4613457150 63000 63000 63000 62900 137
256 20250415 141100 4604827050 63000 63000 63000 62900 192
257 20250415 141000 4592733050 63000 63000 63000 63000 169
258 20250415 140900 4582086050 63000 63000 63000 62900 58
259 20250415 140800 4578434750 63000 63000 63000 63000 147
260 20250415 140700 4569173750 63000 63000 63100 62900 110
261 20250415 140600 4562245650 63000 62900 63000 62900 124
262 20250415 140500 4554433750 63000 63000 63000 62900 203
263 20250415 140400 4541645550 63000 62900 63000 62900 161
264 20250415 140300 4531506150 63000 63000 63000 63000 238
265 20250415 140200 4516512150 63000 63000 63000 62900 94
266 20250415 140100 4510590850 63000 62900 63000 62900 491
267 20250415 140000 4479682550 63000 63000 63000 62900 150
268 20250415 135900 4470233950 63000 63000 63000 62900 110
269 20250415 135800 4463305450 63000 63000 63000 62900 90
270 20250415 135700 4457636350 63000 63000 63000 62900 261
271 20250415 135600 4441194850 63000 63000 63000 63000 25
272 20250415 135500 4439619850 63000 62900 63000 62900 175
273 20250415 135400 4428595750 63000 63000 63000 62900 83
274 20250415 135300 4423366850 63000 63000 63000 63000 144
275 20250415 135200 4414294850 63000 63000 63000 62900 122
276 20250415 135100 4406610250 63000 63000 63000 63000 125
277 20250415 135000 4398735250 63000 62900 63000 62900 176
278 20250415 134900 4387647750 63000 62900 63000 62900 70
279 20250415 134800 4383238050 63000 63000 63000 62900 101
280 20250415 134700 4376877450 63000 63000 63000 62900 120
281 20250415 134600 4369322550 63000 63000 63000 63000 49
282 20250415 134500 4366235550 63000 63000 63000 62900 183
283 20250415 134400 4354707950 63000 63000 63000 63000 21
284 20250415 134300 4353384950 63000 63000 63000 62900 46
285 20250415 134200 4350488950 63000 63000 63000 62900 101
286 20250415 134100 4344126050 62900 63000 63000 62900 20
287 20250415 134000 4342866750 63000 63000 63000 62900 25
288 20250415 133900 4341291950 63000 63000 63000 63000 78
289 20250415 133800 4336377950 62900 63000 63000 62900 10
290 20250415 133700 4335748850 63000 63000 63000 63000 8
291 20250415 133600 4335244850 63000 62900 63000 62900 288
292 20250415 133500 4317120650 62900 62900 63000 62900 728
293 20250415 133400 4271316150 63000 63000 63000 62900 471
294 20250415 133300 4241663150 63000 62900 63000 62900 253
295 20250415 133200 4225748650 62900 62900 62900 62900 0
296 20250415 133100 4225748650 62900 62900 62900 62800 93
297 20250415 133000 4219899850 62900 62900 62900 62900 186
298 20250415 132900 4208200450 62900 62900 62900 62900 98
299 20250415 132800 4202036250 62900 62900 62900 62800 89
300 20250415 132700 4196438850 62900 62900 62900 62900 69
301 20250415 132600 4192098750 63000 62900 63000 62900 348
302 20250415 132500 4170208850 62900 62900 62900 62900 35
303 20250415 132400 4168007350 62800 62900 62900 62800 183
304 20250415 132300 4156497450 62900 62900 62900 62900 67
305 20250415 132200 4152283150 62900 62900 62900 62900 228
306 20250415 132100 4137941950 62800 62900 62900 62800 51
307 20250415 132000 4134734850 62900 62900 62900 62900 75
308 20250415 131900 4130017350 62900 62800 62900 62800 10
309 20250415 131800 4129388450 62800 62800 62900 62800 95
310 20250415 131700 4123414450 62900 62800 62900 62800 66
311 20250415 131600 4119266450 62900 62900 62900 62800 327
312 20250415 131500 4098721650 62800 62900 62900 62800 25
313 20250415 131400 4097149850 62900 62800 62900 62800 157
314 20250415 131300 4087276250 62900 62800 62900 62800 30
315 20250415 131200 4085390150 62900 62900 62900 62800 144
316 20250415 131100 4076335250 62900 62900 62900 62800 61
317 20250415 131000 4072499250 62900 62900 62900 62900 91
318 20250415 130900 4066775350 62900 62800 62900 62800 493
319 20250415 130800 4035811850 62800 62800 62800 62800 1
320 20250415 130700 4035749050 62700 62800 62800 62700 167
321 20250415 130600 4025262150 62800 62800 62800 62800 9
322 20250415 130500 4024696950 62800 62800 62800 62800 4
323 20250415 130400 4024445750 62700 62700 62800 62700 82
324 20250415 130300 4019298150 62700 62700 62800 62700 12
325 20250415 130200 4018544750 62700 62700 62800 62700 189
326 20250415 130100 4006691350 62700 62800 62900 62700 1760
327 20250415 130000 3896188150 62900 62900 62900 62900 203
328 20250415 125900 3883419450 62900 62900 62900 62800 75
329 20250415 125800 3878702050 62900 62900 62900 62900 79
330 20250415 125700 3873732950 62900 62900 62900 62800 135
331 20250415 125600 3865242250 62900 62900 62900 62900 27
332 20250415 125500 3863543950 62900 62900 62900 62800 273
333 20250415 125400 3846374250 62900 62900 62900 62800 84
334 20250415 125300 3841091350 62900 62900 62900 62900 9
335 20250415 125200 3840525250 62900 62900 62900 62900 181
336 20250415 125100 3829140350 62900 62900 62900 62900 149
337 20250415 125000 3819768250 62900 62900 62900 62800 161
338 20250415 124900 3809642250 62900 62800 62900 62800 13
339 20250415 124800 3808824650 62900 62850 62900 62850 75
340 20250415 124700 3804109900 62900 62900 62900 62800 86
341 20250415 124600 3798701200 62900 62900 62900 62800 235
342 20250415 124500 3783921100 62900 62900 62900 62800 79
343 20250415 124400 3778952100 62900 62800 62900 62800 616
344 20250415 124300 3740207800 62900 62900 62900 62900 80
345 20250415 124200 3735175800 62900 62900 62900 62900 152
346 20250415 124100 3725615000 62900 62900 62900 62900 276
347 20250415 124000 3708254600 62900 62900 62900 62800 527
348 20250415 123900 3675110000 62900 62900 62900 62900 12
349 20250415 123800 3674355200 62900 62900 62900 62900 137
350 20250415 123700 3665737900 62900 62800 62900 62800 87
351 20250415 123600 3660268650 62900 62900 62900 62900 82
352 20250415 123500 3655110850 62900 62900 62900 62900 68
353 20250415 123400 3650833650 62900 62900 62900 62900 74
354 20250415 123300 3646179050 62900 62700 62900 62700 43
355 20250415 123200 3643476550 62900 62800 62900 62800 182
356 20250415 123100 3632038050 62800 62800 62800 62800 37
357 20250415 123000 3629714450 62800 62800 62800 62700 198
358 20250415 122900 3617280950 62800 62800 62800 62800 2
359 20250415 122800 3617155350 62800 62800 62800 62800 9
360 20250415 122700 3616590150 62800 62700 62800 62700 14
361 20250415 122600 3615711650 62800 62800 62800 62800 33
362 20250415 122500 3613639250 62800 62800 62800 62800 75
363 20250415 122400 3608929250 62800 62800 62900 62700 1582
364 20250415 122300 3509628250 62800 62800 62800 62700 145
365 20250415 122200 3500523050 62800 62800 62800 62800 43
366 20250415 122100 3497822650 62800 62800 62800 62800 161
367 20250415 122000 3487711850 62800 62800 62800 62700 108
368 20250415 121900 3480930150 62800 62800 62800 62800 168
369 20250415 121800 3470379750 62800 62800 62800 62700 120
370 20250415 121700 3462844850 62800 62800 62800 62700 179
371 20250415 121600 3451603750 62800 62700 62800 62700 28
372 20250415 121500 3449846250 62800 62800 62800 62700 163
373 20250415 121400 3439611250 62800 62800 62800 62800 0
374 20250415 121300 3439611250 62800 62800 62800 62700 125
375 20250415 121200 3431763450 62800 62800 62800 62800 73
376 20250415 121100 3427179050 62800 62800 62800 62800 67
377 20250415 121000 3422971450 62800 62700 62800 62700 19
378 20250415 120900 3421779450 62800 62800 62800 62800 68
379 20250415 120800 3417509050 62800 62800 62800 62800 37
380 20250415 120700 3415185450 62700 62700 62700 62700 1
381 20250415 120600 3415122750 62700 62800 62800 62700 40
382 20250415 120500 3412611450 62800 62800 62800 62700 49
383 20250415 120400 3409537150 62800 62800 62800 62800 2
384 20250415 120300 3409411550 62800 62750 62800 62700 15
385 20250415 120200 3408470300 62800 62800 62800 62800 7
386 20250415 120100 3408030700 62800 62800 62800 62700 159
387 20250415 120000 3398060400 62800 62700 62800 62700 492
388 20250415 115900 3367177200 62700 62900 62900 62700 2066
389 20250415 115800 3237458600 62900 62800 62900 62800 69
390 20250415 115700 3233119000 62900 62900 62900 62800 178
391 20250415 115600 3221925100 62900 62900 62900 62800 96
392 20250415 115500 3215888600 62900 62900 62900 62800 74
393 20250415 115400 3211235100 62800 62900 62900 62800 119
394 20250415 115300 3203751300 62900 62800 62900 62800 16
395 20250415 115200 3202745600 62900 62900 62900 62900 78
396 20250415 115100 3197839400 62900 62900 62900 62900 63
397 20250415 115000 3193876700 62900 62900 62900 62800 21
398 20250415 114900 3192556800 62900 62800 62900 62800 90
399 20250415 114800 3186897800 62900 62900 62900 62900 8
400 20250415 114700 3186394600 62900 62900 62900 62900 10
401 20250415 114600 3185765600 62800 62800 62800 62800 7
402 20250415 114500 3185326000 62900 62800 62900 62800 38
403 20250415 114400 3182936000 62900 62900 62900 62900 7
404 20250415 114300 3182495700 62900 62900 62900 62900 1
405 20250415 114200 3182432800 62800 62900 62900 62800 15
406 20250415 114100 3181490100 62900 62800 62900 62800 10
407 20250415 114000 3180861300 62800 62800 62800 62800 11
408 20250415 113900 3180170500 62800 62900 62900 62800 1842
409 20250415 113800 3064338800 63000 63000 63000 63000 108
410 20250415 113700 3057534800 62900 63000 63000 62900 66
411 20250415 113600 3053377600 63000 62900 63000 62900 91
412 20250415 113500 3047645400 63000 63000 63000 63000 40
413 20250415 113400 3045125400 63000 63000 63000 63000 4
414 20250415 113300 3044873400 63000 63000 63000 62900 71
415 20250415 113200 3040400600 63000 63000 63000 62900 136
416 20250415 113100 3031833300 62900 63000 63000 62900 78
417 20250415 113000 3026919400 63000 63000 63000 63000 7
418 20250415 112900 3026478400 62900 63000 63000 62900 16
419 20250415 112800 3025471300 63000 63000 63000 63000 28
420 20250415 112700 3023707300 63000 63000 63000 63000 108
421 20250415 112600 3016903300 63000 63000 63000 63000 8
422 20250415 112500 3016399300 62900 62900 62900 62900 74
423 20250415 112400 3011744700 62900 63000 63000 62900 8
424 20250415 112300 3011240800 62900 63000 63000 62900 10
425 20250415 112200 3010611100 62900 62900 62900 62900 53
426 20250415 112100 3007277400 62900 63000 63000 62900 1209
427 20250415 112000 2931230200 62900 63000 63000 62900 16
428 20250415 111900 2930222700 63000 62900 63000 62900 9
429 20250415 111800 2929656400 63000 63000 63000 63000 7
430 20250415 111700 2929215400 63000 63000 63000 63000 7
431 20250415 111600 2928774400 63000 63000 63000 63000 150
432 20250415 111500 2919324400 63000 63000 63000 62900 20
433 20250415 111400 2918065500 63000 62900 63000 62800 199
434 20250415 111300 2905548800 62800 63000 63100 62800 1860
435 20250415 111200 2788427100 63000 63000 63000 62900 113
436 20250415 111100 2781308800 63000 63000 63000 63000 12
437 20250415 111000 2780552800 63000 63000 63000 62900 83
438 20250415 110900 2775325000 63000 63000 63000 63000 132
439 20250415 110800 2767009000 62800 62900 62900 62800 203
440 20250415 110700 2754241200 62900 62900 62900 62900 2
441 20250415 110600 2754115400 62900 62900 62900 62800 45
442 20250415 110500 2751286100 62900 62900 62900 62800 29
443 20250415 110400 2749462700 62900 62800 62900 62800 306
444 20250415 110300 2730241400 62800 62800 62800 62800 28
445 20250415 110200 2728483000 62700 62700 62800 62700 63
446 20250415 110100 2724528100 62800 62800 62800 62700 64
447 20250415 110000 2720509100 62600 62800 62800 62600 1197
448 20250415 105900 2645456400 62700 62700 62700 62700 3
449 20250415 105800 2645268300 62600 62900 62900 62600 1884
450 20250415 105700 2526990400 62900 62900 62900 62800 14
451 20250415 105600 2526109900 62900 62900 62900 62900 13
452 20250415 105500 2525292200 62800 62800 62800 62800 28
453 20250415 105400 2523533800 62900 62800 62900 62800 9
454 20250415 105300 2522967900 62800 62800 62900 62800 245
455 20250415 105200 2507579200 62900 63000 63000 62700 2435
456 20250415 105100 2354526000 63000 63000 63000 62900 119
457 20250415 105000 2347030300 63000 63000 63000 62900 98
458 20250415 104900 2340857100 63000 63000 63000 62900 137
459 20250415 104800 2332226700 63000 63000 63000 62900 58
460 20250415 104700 2328573600 63000 63000 63000 62900 106
461 20250415 104600 2321896200 63000 63000 63000 63000 86
462 20250415 104500 2316478200 63000 63000 63000 62900 186
463 20250415 104400 2304760900 62900 63000 63000 62900 99
464 20250415 104300 2298524400 63000 63000 63000 62900 24
465 20250415 104200 2297013000 63000 62900 63000 62900 321
466 20250415 104100 2276804700 62900 63000 63000 62900 10
467 20250415 104000 2276174800 63000 63000 63000 62900 26
468 20250415 103900 2274537400 63000 63000 63000 63000 10
469 20250415 103800 2273907400 63000 62900 63000 62900 32
470 20250415 103700 2271893600 62900 62900 62900 62900 13
471 20250415 103600 2271075900 63000 62900 63000 62900 9
472 20250415 103500 2270509000 63000 63000 63100 63000 351
473 20250415 103400 2248395300 63000 63200 63200 63000 1428
474 20250415 103300 2158311100 63200 63100 63200 63000 196
475 20250415 103200 2145939400 63100 63100 63100 63100 91
476 20250415 103100 2140197300 63100 63000 63100 63000 22
477 20250415 103000 2138809500 63100 63100 63100 63000 118
478 20250415 102900 2131374350 63100 63100 63100 63100 17
479 20250415 102800 2130301650 63100 63100 63100 63100 12
480 20250415 102700 2129544450 63100 63000 63100 63000 13
481 20250415 102600 2128725250 63000 63200 63200 62900 1702
482 20250415 102500 2021372450 63200 63200 63300 63100 138
483 20250415 102400 2012651650 63200 63200 63200 63100 295
484 20250415 102300 1994017750 63200 63200 63200 63200 44
485 20250415 102200 1991236950 63200 63200 63200 63100 252
486 20250415 102100 1975311650 63200 63200 63200 63200 100
487 20250415 102000 1968991650 63200 63200 63200 63100 201
488 20250415 101900 1956290850 63200 63200 63200 63100 230
489 20250415 101800 1941756450 63100 63200 63200 63100 333
490 20250415 101700 1920713050 63200 63100 63200 63100 190
491 20250415 101600 1908719450 63200 63200 63200 63200 22
492 20250415 101500 1907329050 63200 63200 63200 63100 255
493 20250415 101400 1891214450 63200 63100 63200 63100 156
494 20250415 101300 1881357050 63200 63200 63200 63200 10
495 20250415 101200 1880725050 63100 63100 63200 63100 204
496 20250415 101100 1867844350 63000 63100 63200 63000 226
497 20250415 101000 1853573850 63100 63100 63100 63000 166
498 20250415 100900 1843099450 63100 63200 63200 63000 380
499 20250415 100800 1819123650 63000 63200 63200 63000 98
500 20250415 100700 1812931950 63000 63100 63200 63000 191
501 20250415 100600 1800879950 63100 63100 63100 63000 137
502 20250415 100500 1792235450 63100 63100 63100 63000 94
503 20250415 100400 1786304550 63100 63100 63100 63000 284
504 20250415 100300 1768384550 63100 63000 63200 63000 168
505 20250415 100200 1757783950 63100 63100 63100 63000 153
506 20250415 100100 1748132350 63100 63100 63100 63000 266
507 20250415 100000 1731350800 63100 63100 63100 63000 123
508 20250415 095900 1723590900 63000 63000 63100 63000 85
509 20250415 095800 1718228300 63000 63000 63100 62900 312
510 20250415 095700 1698566900 63000 63000 63000 63000 85
511 20250415 095600 1693211900 63000 62900 63000 62900 375
512 20250415 095500 1669587200 63000 63000 63000 62900 69
513 20250415 095400 1665240300 63000 63000 63000 63000 135
514 20250415 095300 1656735300 63000 62800 63000 62800 241
515 20250415 095200 1641576300 62900 62900 62900 62900 5
516 20250415 095100 1641261800 62900 62900 62900 62900 127
517 20250415 095000 1633273500 62900 62900 62900 62900 287
518 20250415 094900 1615221200 62800 62900 63000 62800 80
519 20250415 094800 1610185600 62800 63000 63000 62800 1331
520 20250415 094700 1526477400 62900 62900 63100 62900 573
521 20250415 094600 1490388700 63000 62900 63000 62800 94
522 20250415 094500 1484468700 62800 62900 62900 62800 369
523 20250415 094400 1461265800 62800 62900 62950 62800 219
524 20250415 094300 1447491950 62900 62900 62900 62900 109
525 20250415 094200 1440635850 62900 62900 62900 62900 497
526 20250415 094100 1409374550 62800 62850 62900 62800 204
527 20250415 094000 1396559650 62900 62800 62900 62800 89
528 20250415 093900 1390962950 62900 62850 62900 62850 59
529 20250415 093800 1387251900 62850 62800 62900 62800 516
530 20250415 093700 1354842550 62800 62800 62800 62700 246
531 20250415 093600 1339394650 62800 62800 62800 62700 228
532 20250415 093500 1325087650 62800 62900 62900 62700 907
533 20250415 093400 1268061050 63000 62900 63000 62900 108
534 20250415 093300 1261259750 62900 62800 63000 62800 50
535 20250415 093200 1258110950 62800 63000 63000 62800 78
536 20250415 093100 1253199550 62800 62900 63000 62800 732
537 20250415 093000 1207158750 62900 62600 62900 62600 1965
538 20250415 092900 1083833350 62700 62900 62900 62700 2198
539 20250415 092800 945876850 62900 62900 62900 62800 144
540 20250415 092700 936820250 62900 62900 62900 62900 179
541 20250415 092600 925561150 62900 62900 62900 62800 93
542 20250415 092500 919712550 62800 62900 62900 62800 250
543 20250415 092400 904000450 62900 62800 62900 62700 441
544 20250415 092300 876302650 62800 62800 62800 62750 67
545 20250415 092200 872095100 62700 62700 62800 62600 142
546 20250415 092100 863192300 62700 62700 62700 62700 315
547 20250415 092000 843441800 62700 62800 62900 62600 604
548 20250415 091900 805531250 62800 62900 62900 62600 1014
549 20250415 091800 741880350 62900 62700 62900 62700 908
550 20250415 091700 684848750 62800 62800 62800 62700 991
551 20250415 091600 622702250 62800 62800 62800 62700 132
552 20250415 091500 614413050 62800 62700 62800 62700 114
553 20250415 091400 607258750 62700 62800 62800 62700 64
554 20250415 091300 603240650 62700 62650 62800 62600 1247
555 20250415 091200 525057700 62700 62700 62700 62600 270
556 20250415 091100 508129200 62700 62700 62800 62600 702
557 20250415 091000 464106200 62700 62800 62800 62700 156
558 20250415 090900 454319600 62700 62600 62700 62600 129
559 20250415 090800 446233100 62800 62600 62800 62500 652
560 20250415 090700 405392700 62600 62500 62600 62500 378
561 20250415 090600 381763100 62600 62650 62700 62500 579
562 20250415 090500 345536850 62700 62600 62700 62600 369
563 20250415 090400 322434400 62600 62600 62600 62400 680
564 20250415 090300 279943700 62600 62700 62700 62600 661
565 20250415 090200 238564000 62600 62600 62600 62600 1042
566 20250415 090100 173334800 62600 62500 62800 62400 1033
567 20250415 090000 108653600 62500 62300 62700 62200 1743