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

596
025950/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185400,14850047150,57500,57500,57500,57500,2963
20250415,185300,14850047150,57500,57500,57500,57500,0
20250415,185200,14850047150,57500,57500,57500,57500,0
20250415,185100,14850047150,57500,57500,57500,57500,0
20250415,185000,14850047150,57500,57500,57500,57500,0
20250415,184900,14850047150,57500,57500,57500,57500,0
20250415,184800,14850047150,57500,57500,57500,57500,0
20250415,184700,14850047150,57500,57500,57500,57500,0
20250415,184600,14850047150,57500,57500,57500,57500,0
20250415,184500,14850047150,57500,57500,57500,57500,0
20250415,184400,14850047150,57500,57500,57500,57500,0
20250415,184300,14850047150,57500,57500,57500,57500,0
20250415,184200,14850047150,57500,57500,57500,57500,0
20250415,184100,14850047150,57500,57500,57500,57500,0
20250415,184000,14850047150,57500,57500,57500,57500,0
20250415,183900,14850047150,57500,57500,57500,57500,0
20250415,183800,14850047150,57500,57500,57500,57500,0
20250415,183700,14850047150,57500,57500,57500,57500,0
20250415,183600,14850047150,57500,57500,57500,57500,0
20250415,183500,14850047150,57500,57500,57500,57500,0
20250415,183400,14850047150,57500,57500,57500,57500,0
20250415,183300,14850047150,57500,57500,57500,57500,0
20250415,183200,14850047150,57500,57500,57500,57500,0
20250415,183100,14850047150,57500,57500,57500,57500,0
20250415,183000,14850047150,57500,57500,57500,57500,0
20250415,182900,14850047150,57500,57500,57500,57500,0
20250415,182800,14850047150,57500,57500,57500,57500,0
20250415,182700,14850047150,57500,57500,57500,57500,0
20250415,182600,14850047150,57500,57500,57500,57500,0
20250415,182500,14850047150,57500,57500,57500,57500,0
20250415,182400,14850047150,57500,57500,57500,57500,2963
20250415,182300,14850047150,57500,57500,57500,57500,0
20250415,182200,14850047150,57500,57500,57500,57500,0
20250415,182100,14850047150,57500,57500,57500,57500,0
20250415,182000,14850047150,57500,57500,57500,57500,0
20250415,181900,14850047150,57500,57500,57500,57500,0
20250415,181800,14850047150,57500,57500,57500,57500,0
20250415,181700,14850047150,57500,57500,57500,57500,0
20250415,181600,14850047150,57500,57500,57500,57500,0
20250415,181500,14850047150,57500,57500,57500,57500,0
20250415,181400,14850047150,57500,57500,57500,57500,0
20250415,181300,14850047150,57500,57500,57500,57500,0
20250415,181200,14850047150,57500,57500,57500,57500,0
20250415,181100,14850047150,57500,57500,57500,57500,0
20250415,181000,14850047150,57500,57500,57500,57500,0
20250415,180900,14850047150,57500,57500,57500,57500,0
20250415,180800,14850047150,57500,57500,57500,57500,0
20250415,180700,14850047150,57500,57500,57500,57500,0
20250415,180600,14850047150,57500,57500,57500,57500,0
20250415,180500,14850047150,57500,57500,57500,57500,0
20250415,180400,14850047150,57500,57500,57500,57500,0
20250415,180300,14850047150,57500,57500,57500,57500,0
20250415,180200,14850047150,57500,57500,57500,57500,0
20250415,180100,14850047150,57500,57500,57500,57500,0
20250415,180000,14850047150,57500,57500,57500,57500,0
20250415,175900,14850047150,57500,57500,57500,57500,0
20250415,175800,14850047150,57500,57500,57500,57500,0
20250415,175700,14850047150,57500,57500,57500,57500,0
20250415,175600,14850047150,57500,57500,57500,57500,0
20250415,175500,14850047150,57500,57500,57500,57500,0
20250415,175400,14850047150,57500,57500,57500,57500,2963
20250415,175300,14850047150,57500,57500,57500,57500,0
20250415,175200,14850047150,57500,57500,57500,57500,0
20250415,175100,14850047150,57500,57500,57500,57500,0
20250415,175000,14850047150,57500,57500,57500,57500,0
20250415,174900,14850047150,57500,57500,57500,57500,0
20250415,174800,14850047150,57500,57500,57500,57500,0
20250415,174700,14850047150,57500,57500,57500,57500,0
20250415,174600,14850047150,57500,57500,57500,57500,0
20250415,174500,14850047150,57500,57500,57500,57500,0
20250415,174400,14850047150,57500,57500,57500,57500,0
20250415,174300,14850047150,57500,57500,57500,57500,0
20250415,174200,14850047150,57500,57500,57500,57500,0
20250415,174100,14850047150,57500,57500,57500,57500,0
20250415,174000,14850047150,57500,57500,57500,57500,0
20250415,173900,14850047150,57500,57500,57500,57500,0
20250415,173800,14850047150,57500,57500,57500,57500,0
20250415,173700,14850047150,57500,57500,57500,57500,0
20250415,173600,14850047150,57500,57500,57500,57500,0
20250415,173500,14850047150,57500,57500,57500,57500,0
20250415,173400,14850047150,57500,57500,57500,57500,0
20250415,173300,14850047150,57500,57500,57500,57500,0
20250415,173200,14850047150,57500,57500,57500,57500,0
20250415,173100,14850047150,57500,57500,57500,57500,0
20250415,173000,14850047150,57500,57500,57500,57500,0
20250415,172900,14850047150,57500,57500,57500,57500,0
20250415,172800,14850047150,57500,57500,57500,57500,0
20250415,172700,14850047150,57500,57500,57500,57500,0
20250415,172600,14850047150,57500,57500,57500,57500,0
20250415,172500,14850047150,57500,57500,57500,57500,0
20250415,172400,14850047150,57500,57500,57500,57500,2963
20250415,172300,14850047150,57500,57500,57500,57500,0
20250415,172200,14850047150,57500,57500,57500,57500,0
20250415,172100,14850047150,57500,57500,57500,57500,0
20250415,172000,14850047150,57500,57500,57500,57500,0
20250415,171900,14850047150,57500,57500,57500,57500,0
20250415,171800,14850047150,57500,57500,57500,57500,0
20250415,171700,14850047150,57500,57500,57500,57500,0
20250415,171600,14850047150,57500,57500,57500,57500,0
20250415,171500,14850047150,57500,57500,57500,57500,0
20250415,171400,14850047150,57500,57500,57500,57500,0
20250415,171300,14850047150,57500,57500,57500,57500,0
20250415,171200,14850047150,57500,57500,57500,57500,0
20250415,171100,14850047150,57500,57500,57500,57500,0
20250415,171000,14850047150,57500,57500,57500,57500,0
20250415,170900,14850047150,57500,57500,57500,57500,0
20250415,170800,14850047150,57500,57500,57500,57500,0
20250415,170700,14850047150,57500,57500,57500,57500,0
20250415,170600,14850047150,57500,57500,57500,57500,0
20250415,170500,14850047150,57500,57500,57500,57500,0
20250415,170400,14850047150,57500,57500,57500,57500,0
20250415,170300,14850047150,57500,57500,57500,57500,0
20250415,170200,14850047150,57500,57500,57500,57500,0
20250415,170100,14850047150,57500,57500,57500,57500,0
20250415,170000,14850047150,57500,57500,57500,57500,0
20250415,165900,14850047150,57500,57500,57500,57500,0
20250415,165800,14850047150,57500,57500,57500,57500,0
20250415,165700,14850047150,57500,57500,57500,57500,0
20250415,165600,14850047150,57500,57500,57500,57500,0
20250415,165500,14850047150,57500,57500,57500,57500,0
20250415,165400,14850047150,57500,57500,57500,57500,2963
20250415,165300,14850047150,57500,57500,57500,57500,0
20250415,165200,14850047150,57500,57500,57500,57500,0
20250415,165100,14850047150,57500,57500,57500,57500,0
20250415,165000,14850047150,57500,57500,57500,57500,0
20250415,164900,14850047150,57500,57500,57500,57500,0
20250415,164800,14850047150,57500,57500,57500,57500,0
20250415,164700,14850047150,57500,57500,57500,57500,0
20250415,164600,14850047150,57500,57500,57500,57500,0
20250415,164500,14850047150,57500,57500,57500,57500,0
20250415,164400,14850047150,57500,57500,57500,57500,0
20250415,164300,14850047150,57500,57500,57500,57500,0
20250415,164200,14850047150,57500,57500,57500,57500,0
20250415,164100,14850047150,57500,57500,57500,57500,0
20250415,164000,14850047150,57500,57500,57500,57500,0
20250415,163900,14850047150,57500,57500,57500,57500,0
20250415,163800,14850047150,57500,57500,57500,57500,0
20250415,163700,14850047150,57500,57500,57500,57500,0
20250415,163600,14850047150,57500,57500,57500,57500,0
20250415,163500,14850047150,57500,57500,57500,57500,0
20250415,163400,14850047150,57500,57500,57500,57500,0
20250415,163300,14850047150,57500,57500,57500,57500,0
20250415,163200,14850047150,57500,57500,57500,57500,0
20250415,163100,14850047150,57500,57500,57500,57500,0
20250415,163000,14850047150,57500,57500,57500,57500,0
20250415,162900,14850047150,57500,57500,57500,57500,0
20250415,162800,14850047150,57500,57500,57500,57500,0
20250415,162700,14850047150,57500,57500,57500,57500,0
20250415,162600,14850047150,57500,57500,57500,57500,0
20250415,162500,14850047150,57500,57500,57500,57500,0
20250415,162400,14850047150,57500,57500,57500,57500,2963
20250415,162300,14850047150,57500,57500,57500,57500,0
20250415,162200,14850047150,57500,57500,57500,57500,0
20250415,162100,14850047150,57500,57500,57500,57500,0
20250415,162000,14850047150,57500,57500,57500,57500,0
20250415,161900,14850047150,57500,57500,57500,57500,0
20250415,161800,14850047150,57500,57500,57500,57500,0
20250415,161700,14850047150,57500,57500,57500,57500,0
20250415,161600,14850047150,57500,57500,57500,57500,0
20250415,161500,14850047150,57500,57500,57500,57500,0
20250415,161400,14850047150,57500,57500,57500,57500,0
20250415,161300,14850047150,57500,57500,57500,57500,0
20250415,161200,14850047150,57500,57500,57500,57500,0
20250415,161100,14850047150,57500,57500,57500,57500,0
20250415,161000,14850047150,57500,57500,57500,57500,0
20250415,160900,14850047150,57500,57500,57500,57500,0
20250415,160800,14850047150,57500,57500,57500,57500,0
20250415,160700,14850047150,57500,57500,57500,57500,0
20250415,160600,14850047150,57500,57500,57500,57500,0
20250415,160500,14850047150,57500,57500,57500,57500,0
20250415,160400,14850047150,57500,57500,57500,57500,0
20250415,160300,14850047150,57500,57500,57500,57500,0
20250415,160200,14850047150,57500,57500,57500,57500,0
20250415,160100,14850047150,57500,57500,57500,57500,0
20250415,160000,14850047150,57500,57500,57500,57500,0
20250415,155900,14850047150,57500,57500,57500,57500,0
20250415,155800,14850047150,57500,57500,57500,57500,0
20250415,155700,14850047150,57500,57500,57500,57500,0
20250415,155600,14850047150,57500,57500,57500,57500,0
20250415,155500,14850047150,57500,57500,57500,57500,0
20250415,155400,14850047150,57500,57500,57500,57500,2963
20250415,155300,14850047150,57500,57500,57500,57500,0
20250415,155200,14850047150,57500,57500,57500,57500,0
20250415,155100,14850047150,57500,57500,57500,57500,0
20250415,155000,14850047150,57500,57500,57500,57500,0
20250415,154900,14850047150,57500,57500,57500,57500,0
20250415,154800,14850047150,57500,57500,57500,57500,0
20250415,154700,14850047150,57500,57500,57500,57500,0
20250415,154600,14850047150,57500,57500,57500,57500,0
20250415,154500,14850047150,57500,57500,57500,57500,0
20250415,154400,14850047150,57500,57500,57500,57500,0
20250415,154300,14850047150,57500,57500,57500,57500,0
20250415,154200,14850047150,57500,57500,57500,57500,0
20250415,154100,14850047150,57500,57500,57500,57500,0
20250415,154000,14850047150,57500,57500,57500,57500,0
20250415,153900,14850047150,57500,57500,57500,57500,0
20250415,153800,14850047150,57500,57500,57500,57500,0
20250415,153700,14850047150,57500,57500,57500,57500,0
20250415,153600,14850047150,57500,57500,57500,57500,0
20250415,153500,14850047150,57500,57500,57500,57500,0
20250415,153400,14850047150,57500,57500,57500,57500,0
20250415,153300,14850047150,57500,57500,57500,57500,0
20250415,153200,14850047150,57500,57500,57500,57500,0
20250415,153100,14850047150,57500,57500,57500,57500,0
20250415,153000,14850047150,57500,57500,57500,57500,2963
20250415,152900,14679674650,57600,57600,57600,57600,0
20250415,152800,14679674650,57600,57600,57600,57600,0
20250415,152700,14679674650,57600,57600,57600,57600,0
20250415,152600,14679674650,57600,57600,57600,57600,0
20250415,152500,14679674650,57600,57600,57600,57600,0
20250415,152400,14679674650,57600,57600,57600,57600,0
20250415,152300,14679674650,57600,57600,57600,57600,0
20250415,152200,14679674650,57600,57600,57600,57600,0
20250415,152100,14679674650,57600,57600,57600,57600,0
20250415,152000,14679674650,57600,57600,57600,57600,0
20250415,151900,14679674650,57600,57400,57700,57400,353
20250415,151800,14659352350,57500,57600,57700,57500,2036
20250415,151700,14542152250,57600,57600,57700,57600,538
20250415,151600,14511147550,57700,57700,57700,57700,70
20250415,151500,14507108550,57700,57600,57700,57600,989
20250415,151400,14450068250,57600,57750,57750,57600,1551
20250415,151300,14360631700,57800,57800,57800,57700,91
20250415,151200,14355377900,57800,57800,57800,57800,221
20250415,151100,14342604100,57800,57800,57800,57700,545
20250415,151000,14311109500,57800,57700,58000,57700,388
20250415,150900,14288700300,57700,57900,57900,57700,656
20250415,150800,14250790200,57900,57900,57900,57800,137
20250415,150700,14242864800,57900,57900,57900,57900,177
20250415,150600,14232616500,57900,57900,58000,57900,799
20250415,150500,14186346900,57900,57900,58000,57900,381
20250415,150400,14164286300,58000,58000,58000,57900,43
20250415,150300,14161793300,58000,58000,58000,58000,296
20250415,150200,14144625300,58000,58000,58000,58000,360
20250415,150100,14123745300,58100,58100,58100,58100,10
20250415,150000,14123164300,58100,58000,58100,58000,36
20250415,145900,14121073700,58000,58000,58100,58000,52
20250415,145800,14118057200,58000,58000,58000,58000,4
20250415,145700,14117825200,58000,58000,58000,58000,212
20250415,145600,14105529200,58000,58000,58000,58000,217
20250415,145500,14092943200,58000,58100,58100,58000,8
20250415,145400,14092478500,58000,58000,58000,58000,328
20250415,145300,14073454500,58000,58000,58100,58000,336
20250415,145200,14053964700,58000,58100,58100,58000,148
20250415,145100,14045378700,58100,58100,58200,58100,240
20250415,145000,14031434600,58200,58100,58200,58100,442
20250415,144900,14005752800,58100,58300,58300,58100,216
20250415,144800,13993182400,58200,58200,58200,58200,26
20250415,144700,13991669200,58300,58200,58300,58200,57
20250415,144600,13988351000,58200,58200,58200,58200,56
20250415,144500,13985091800,58200,58300,58300,58200,475
20250415,144400,13957442600,58200,58200,58200,58200,220
20250415,144300,13944638600,58200,58200,58200,58200,114
20250415,144200,13938003800,58100,58300,58300,58100,548
20250415,144100,13906161000,58300,58200,58300,58100,102
20250415,144000,13900228600,58200,58200,58250,58200,218
20250415,143900,13887540800,58300,58200,58300,58100,644
20250415,143800,13850049150,58300,58100,58300,58100,348
20250415,143700,13829784050,58000,58000,58100,58000,886
20250415,143600,13778341550,58000,58000,58000,58000,391
20250415,143500,13755663550,58000,58000,58100,58000,180
20250415,143400,13745222850,58000,58000,58000,58000,317
20250415,143300,13726836850,58000,58000,58000,58000,11
20250415,143200,13726198850,58000,57900,58000,57900,767
20250415,143100,13681770550,57900,58000,58000,57900,21
20250415,143000,13680553550,58000,58000,58000,57900,579
20250415,142900,13646988350,58000,58000,58000,58000,23
20250415,142800,13645654350,58100,58100,58100,58100,11
20250415,142700,13645015250,58100,58100,58100,58000,77
20250415,142600,13640543950,58100,58100,58100,58100,66
20250415,142500,13636709350,58100,58100,58200,58100,15
20250415,142400,13635836850,58100,58100,58100,58100,39
20250415,142300,13633570950,58100,58100,58100,58100,64
20250415,142200,13629852550,58100,58100,58100,58100,2
20250415,142100,13629736350,58100,58100,58100,58100,84
20250415,142000,13624855950,58100,58000,58100,58000,486
20250415,141900,13596623750,58000,58000,58000,58000,110
20250415,141800,13590243750,58100,58000,58100,58000,121
20250415,141700,13583225650,58000,58000,58000,58000,30
20250415,141600,13581485650,58000,58000,58000,58000,13
20250415,141500,13580731650,58100,58000,58100,58000,207
20250415,141400,13568724950,58000,58000,58000,58000,77
20250415,141300,13564258950,58100,58100,58100,58100,0
20250415,141200,13564258950,58100,58100,58100,58100,11
20250415,141100,13563619850,58100,58100,58100,58100,0
20250415,141000,13563619850,58100,58100,58100,58100,44
20250415,140900,13561063450,58100,58000,58100,58000,8
20250415,140800,13560599150,58000,58000,58000,58000,2
20250415,140700,13560483150,58100,58100,58100,58100,0
20250415,140600,13560483150,58100,58000,58100,58000,90
20250415,140500,13555256250,58100,58000,58100,58000,12
20250415,140400,13554559550,58000,58000,58000,58000,396
20250415,140300,13531591550,58000,58000,58000,58000,76
20250415,140200,13527183550,58000,58000,58000,58000,292
20250415,140100,13510247550,58000,58000,58000,58000,137
20250415,140000,13502301550,58100,58100,58100,58100,9
20250415,135900,13501778650,58100,58100,58100,58100,206
20250415,135800,13489810050,57900,57900,57900,57900,0
20250415,135700,13489810050,57900,58000,58100,57900,983
20250415,135600,13432796850,58100,58100,58100,58100,0
20250415,135500,13432796850,58100,58000,58200,58000,352
20250415,135400,13412345050,58100,58000,58100,58000,3
20250415,135300,13412170850,58100,58000,58100,58000,206
20250415,135200,13400219050,58000,58000,58000,58000,54
20250415,135100,13397087050,58000,58100,58100,58000,60
20250415,135000,13393606050,58100,58150,58150,58000,193
20250415,134900,13382402350,58150,58000,58200,58000,295
20250415,134800,13365259400,58000,58100,58100,58000,34
20250415,134700,13363286500,58000,58100,58100,58000,51
20250415,134600,13360324200,58100,58100,58100,58100,328
20250415,134500,13341267400,58200,58100,58200,58100,207
20250415,134400,13329240000,58200,58100,58200,58100,19
20250415,134300,13328136000,58100,58200,58200,58100,159
20250415,134200,13318898000,58100,58200,58200,58100,158
20250415,134100,13309717900,58200,58100,58200,58100,64
20250415,134000,13305999300,58100,58100,58200,58100,93
20250415,133900,13300595100,58100,58100,58100,58100,346
20250415,133800,13280492500,58200,58100,58200,58100,330
20250415,133700,13261318400,58100,58000,58100,58000,91
20250415,133600,13256035700,58100,58100,58100,58000,64
20250415,133500,13252319000,58100,58200,58200,58100,189
20250415,133400,13241337950,58200,58200,58200,58100,184
20250415,133300,13230629250,58100,58100,58100,58100,17
20250415,133200,13229641550,58100,58100,58100,58100,0
20250415,133100,13229641550,58100,58200,58200,58000,32
20250415,133000,13227782750,58300,58300,58300,58200,240
20250415,132900,13213810750,58300,58300,58300,58300,0
20250415,132800,13213810750,58300,58300,58300,58300,57
20250415,132700,13210487650,58200,58300,58400,58200,252
20250415,132600,13195794950,58400,58100,58400,58000,407
20250415,132500,13172075050,58000,58100,58100,58000,445
20250415,132400,13146263550,58100,58200,58200,58100,321
20250415,132300,13127613150,58200,58200,58300,58200,264
20250415,132200,13112243950,58300,58200,58300,58200,30
20250415,132100,13110495150,58300,58300,58400,58300,83
20250415,132000,13105656150,58300,58300,58400,58200,278
20250415,131900,13089451850,58400,58400,58500,58400,152
20250415,131800,13080573750,58500,58400,58500,58200,356
20250415,131700,13059843050,58500,58000,58500,58000,849
20250415,131600,13010373750,58300,58000,58300,57900,511
20250415,131500,12980671850,58000,58000,58000,58000,101
20250415,131400,12974813850,57800,57800,57800,57800,0
20250415,131300,12974813850,57800,57800,57900,57800,354
20250415,131200,12954345850,57900,58000,58000,57900,139
20250415,131100,12946296750,57900,57900,57900,57900,265
20250415,131000,12930953250,57900,58000,58000,57900,30
20250415,130900,12929214250,57900,57900,57900,57900,118
20250415,130800,12922382050,57900,57900,57900,57900,115
20250415,130700,12915723550,57900,57900,57900,57900,0
20250415,130600,12915723550,57900,58100,58100,57900,31
20250415,130500,12913925950,57900,57900,58100,57900,38
20250415,130400,12911723150,57900,57900,57900,57900,194
20250415,130300,12900490550,58100,58100,58200,58000,55
20250415,130200,12897292850,58100,58100,58100,58000,105
20250415,130100,12891194750,58000,58000,58000,58000,93
20250415,130000,12885800750,58000,57900,58000,57800,306
20250415,125900,12868094850,58000,58000,58000,58000,88
20250415,125800,12862990850,57900,58000,58000,57900,106
20250415,125700,12856846450,58000,58000,58000,57900,140
20250415,125600,12848726550,58000,58000,58000,58000,274
20250415,125500,12832834550,58000,58000,58100,58000,105
20250415,125400,12826741150,58100,58100,58100,58100,15
20250415,125300,12825869650,58100,58100,58100,58000,153
20250415,125200,12816984950,58200,58200,58200,58200,4
20250415,125100,12816752150,58200,58200,58200,58200,0
20250415,125000,12816752150,58200,58100,58200,58100,279
20250415,124900,12800540450,58100,58100,58100,58100,38
20250415,124800,12798332650,58000,58000,58000,58000,45
20250415,124700,12795722650,58100,58100,58100,58000,49
20250415,124600,12792878750,58100,58100,58100,58000,438
20250415,124500,12767431050,58200,58200,58200,58200,8
20250415,124400,12766965450,58200,58200,58200,58200,110
20250415,124300,12760563450,58200,58200,58200,58200,9
20250415,124200,12760039650,58200,58200,58200,58200,36
20250415,124100,12757944450,58200,58200,58200,58200,150
20250415,124000,12749214450,58200,58200,58200,58200,18
20250415,123900,12748166850,58200,58200,58200,58200,37
20250415,123800,12746013450,58200,58200,58200,58200,40
20250415,123700,12743685450,58100,58100,58100,58100,10
20250415,123600,12743104450,58200,58200,58200,58200,149
20250415,123500,12734432650,58300,58300,58300,58300,9
20250415,123400,12733907950,58300,58200,58300,58200,237
20250415,123300,12720112300,58200,58200,58200,58200,1
20250415,123200,12720054100,58100,58100,58100,58100,176
20250415,123100,12709828500,58100,58100,58100,58100,38
20250415,123000,12707620700,58100,58000,58100,58000,76
20250415,122900,12703211050,58000,58000,58000,57950,171
20250415,122800,12693293100,57950,57950,57950,57950,2
20250415,122700,12693177200,58000,57900,58000,57900,138
20250415,122600,12685185200,57900,57800,57900,57800,22
20250415,122500,12683911900,57800,57900,58000,57800,74
20250415,122400,12679628900,57900,57900,57900,57800,455
20250415,122300,12653293000,57900,57900,58000,57900,63
20250415,122200,12649645200,58000,58100,58100,58000,743
20250415,122100,12606550200,58000,58000,58000,58000,389
20250415,122000,12583988200,58100,58000,58100,58000,65
20250415,121900,12580217100,58000,58100,58100,58000,466
20250415,121800,12553188800,58100,58100,58100,58000,156
20250415,121700,12544133800,58000,58100,58100,58000,35
20250415,121600,12542100900,58200,58200,58200,58200,4
20250415,121500,12541868100,58100,58100,58200,58100,113
20250415,121400,12535292200,58100,58100,58100,58100,88
20250415,121300,12530179400,58100,58100,58100,58100,282
20250415,121200,12513795200,58100,58100,58100,58100,23
20250415,121100,12512458900,58100,58100,58100,58100,7
20250415,121000,12512052200,58100,58200,58200,58100,113
20250415,120900,12505485900,58200,58200,58200,58200,82
20250415,120800,12500713500,58200,58200,58200,58200,1
20250415,120700,12500655300,58200,58200,58300,58200,173
20250415,120600,12490578800,58200,58200,58200,58200,0
20250415,120500,12490578800,58200,58100,58200,58100,375
20250415,120400,12468787600,58200,58200,58200,58200,0
20250415,120300,12468787600,58200,58200,58200,58200,13
20250415,120200,12468031000,58200,58200,58200,58200,103
20250415,120100,12462036400,58200,58200,58200,58200,79
20250415,120000,12457438600,58300,58300,58300,58300,10
20250415,115900,12456855600,58200,58200,58200,58200,0
20250415,115800,12456855600,58200,58100,58200,58100,14
20250415,115700,12456041800,58100,58100,58100,58100,2
20250415,115600,12455925600,58200,58200,58200,58100,263
20250415,115500,12440619600,58200,58200,58200,58200,149
20250415,115400,12431947800,58200,58100,58200,58100,186
20250415,115300,12421136500,58100,58300,58300,58100,493
20250415,115200,12392429600,58300,58300,58300,58300,131
20250415,115100,12384792300,58200,58300,58300,58200,4
20250415,115000,12384559400,58200,58300,58300,58200,85
20250415,114900,12379606400,58200,58200,58200,58200,4
20250415,114800,12379373600,58200,58200,58200,58200,0
20250415,114700,12379373600,58200,58200,58200,58200,11
20250415,114600,12378733400,58300,58200,58300,58200,51
20250415,114500,12375765100,58300,58200,58300,58200,219
20250415,114400,12363018300,58200,58300,58300,58200,145
20250415,114300,12354575500,58300,58200,58300,58200,14
20250415,114200,12353759400,58300,58300,58300,58300,4
20250415,114100,12353526200,58300,58300,58300,58300,7
20250415,114000,12353118100,58300,58200,58300,58200,152
20250415,113900,12344270600,58300,58300,58300,58300,56
20250415,113800,12341005800,58300,58200,58300,58200,142
20250415,113700,12332737600,58200,58200,58200,58200,352
20250415,113600,12312251200,58200,58300,58300,58200,44
20250415,113500,12309690200,58400,58300,58400,58300,28
20250415,113400,12308056700,58300,58400,58400,58300,344
20250415,113300,12288001100,58300,58300,58300,58300,64
20250415,113200,12284269900,58200,58200,58200,58200,57
20250415,113100,12280952500,58300,58300,58300,58200,71
20250415,113000,12276816600,58200,58300,58300,58100,36
20250415,112900,12274721200,58200,58200,58200,58200,36
20250415,112800,12272626000,58200,58200,58200,58200,113
20250415,112700,12266049400,58200,58200,58200,58200,158
20250415,112600,12256853800,58200,58300,58300,58200,30
20250415,112500,12255107700,58200,58200,58400,58200,182
20250415,112400,12244512700,58200,58300,58300,58100,1410
20250415,112300,12162535700,58300,58400,58400,58300,91
20250415,112200,12157227000,58300,58400,58400,58300,429
20250415,112100,12132210400,58400,58400,58400,58300,156
20250415,112000,12123101100,58500,58400,58500,58400,56
20250415,111900,12119829600,58400,58400,58400,58400,27
20250415,111800,12118252800,58400,58400,58400,58400,50
20250415,111700,12115332800,58400,58400,58400,58400,23
20250415,111600,12113989600,58400,58400,58500,58400,617
20250415,111500,12077956100,58300,58300,58400,58300,76
20250415,111400,12073524200,58200,58300,58400,58200,196
20250415,111300,12062093900,58300,58300,58300,58300,124
20250415,111200,12054864700,58300,58200,58300,58200,213
20250415,111100,12042447900,58300,58300,58400,58300,154
20250415,111000,12033466000,58300,58300,58400,58200,213
20250415,110900,12021052700,58300,58300,58300,58200,811
20250415,110800,11973845600,58300,58200,58300,58200,30
20250415,110700,11972099100,58300,58300,58300,58300,4
20250415,110600,11971865900,58200,58200,58300,58200,125
20250415,110500,11964587400,58200,58300,58300,58200,138
20250415,110400,11956554600,58300,58300,58300,58300,11
20250415,110300,11955913300,58300,58300,58300,58300,207
20250415,110200,11943845200,58300,58400,58400,58300,175
20250415,110100,11933627800,58400,58500,58500,58400,116
20250415,110000,11926853300,58500,58500,58500,58500,268
20250415,105900,11911175300,58500,58500,58500,58500,62
20250415,105800,11907548300,58500,58600,58600,58500,193
20250415,105700,11896255600,58600,58600,58700,58600,494
20250415,105600,11867307100,58700,58700,58700,58700,148
20250415,105500,11858619500,58600,58600,58600,58600,106
20250415,105400,11852407900,58600,58600,58600,58600,84
20250415,105300,11847485500,58600,58500,58600,58500,285
20250415,105200,11830795200,58500,58300,58500,58300,558
20250415,105100,11798197500,58300,58300,58400,58300,76
20250415,105000,11793766400,58300,58500,58500,58300,265
20250415,104900,11778295000,58500,58500,58500,58400,200
20250415,104800,11766597800,58500,58500,58600,58500,206
20250415,104700,11754536500,58500,58400,58500,58300,391
20250415,104600,11731672700,58400,58400,58400,58400,90
20250415,104500,11726416700,58400,58500,58500,58400,263
20250415,104400,11711036300,58500,58500,58500,58400,57
20250415,104300,11707703600,58400,58100,58400,58100,261
20250415,104200,11692493400,58100,58200,58200,58000,253
20250415,104100,11677787700,58200,58200,58200,58200,20
20250415,104000,11676623700,58000,58000,58200,58000,100
20250415,103900,11670821800,58000,58200,58200,58000,479
20250415,103800,11643001200,58200,58200,58200,58100,40
20250415,103700,11640673800,58300,58200,58300,58200,257
20250415,103600,11625704100,58200,58200,58300,58200,76
20250415,103500,11621279600,58200,58300,58300,58200,24
20250415,103400,11619880600,58300,58300,58300,58300,2
20250415,103300,11619764000,58300,58300,58300,58200,576
20250415,103200,11586185400,58400,58500,58500,58400,250
20250415,103100,11571585300,58500,58400,58500,58400,58
20250415,103000,11568197000,58400,58500,58500,58400,350
20250415,102900,11547751900,58500,58500,58500,58400,46
20250415,102800,11545061900,58500,58400,58500,58400,84
20250415,102700,11540151400,58400,58400,58500,58400,112
20250415,102600,11533609800,58400,58500,58500,58300,175
20250415,102500,11523389700,58400,58400,58500,58400,137
20250415,102400,11515387900,58400,58400,58500,58400,206
20250415,102300,11503354100,58500,58300,58500,58300,619
20250415,102200,11467234100,58300,58200,58300,58200,58
20250415,102100,11463855000,58200,58100,58200,58100,316
20250415,102000,11445493400,58100,58100,58100,58000,54
20250415,101900,11442361100,58100,58200,58200,58000,181
20250415,101800,11431849100,58100,58200,58200,58100,414
20250415,101700,11407791900,58200,58400,58400,58200,254
20250415,101600,11393007600,58200,58300,58400,58200,162
20250415,101500,11383559100,58300,58200,58300,58200,536
20250415,101400,11352321400,58200,58200,58300,58100,210
20250415,101300,11340098300,58200,58100,58200,58100,371
20250415,101200,11318512500,58200,58100,58200,58100,179
20250415,101100,11308111800,58100,58100,58100,58100,69
20250415,101000,11304102900,58100,57800,58100,57800,448
20250415,100900,11278131700,57800,57700,57800,57700,584
20250415,100800,11244391400,57700,57600,57700,57600,446
20250415,100700,11218681600,57600,57600,57700,57600,499
20250415,100600,11189939100,57700,57700,57700,57700,9
20250415,100500,11189419800,57700,57700,57700,57500,853
20250415,100400,11140265900,57700,57800,57800,57700,184
20250415,100300,11129636000,57800,58000,58000,57500,2138
20250415,100200,11006328300,58000,58100,58100,58000,212
20250415,100100,10994028300,58000,58000,58000,57800,559
20250415,100000,10961611200,57800,57700,58000,57700,632
20250415,095900,10925107400,57700,57700,57800,57500,1764
20250415,095800,10823460600,57800,57800,57800,57600,712
20250415,095700,10782353100,57700,58000,58000,57700,1689
20250415,095600,10684642100,58000,58200,58200,58000,1108
20250415,095500,10620307300,58300,58300,58300,58300,612
20250415,095400,10584627700,58400,58400,58400,58400,16
20250415,095300,10583693300,58500,58600,58600,58400,201
20250415,095200,10571926300,58600,58700,58700,58600,463
20250415,095100,10544793900,58600,58700,58800,58600,1072
20250415,095000,10481822150,58700,58500,58700,58500,258
20250415,094900,10466696150,58600,58400,58600,58300,583
20250415,094800,10432597850,58300,58400,58500,58300,774
20250415,094700,10387393650,58400,58500,58500,58400,190
20250415,094600,10376284850,58400,58400,58400,58300,316
20250415,094500,10357848150,58300,58400,58500,58300,1267
20250415,094400,10283912850,58500,58350,58500,58350,340
20250415,094300,10264057050,58400,58500,58500,58400,72
20250415,094200,10259852050,58400,58500,58500,58300,808
20250415,094100,10212696100,58500,58300,58500,58300,938
20250415,094000,10157978200,58300,58200,58300,58100,1225
20250415,093900,10086665700,58300,58300,58400,58200,678
20250415,093800,10047168500,58300,58100,58400,58100,1288
20250415,093700,9972148400,58200,58000,58300,57700,1818
20250415,093600,9866794900,58000,58500,58600,57800,4679
20250415,093500,9594769300,58500,58500,58600,58400,305
20250415,093400,9576932700,58500,58600,58600,58400,551
20250415,093300,9544712400,58500,58800,58800,58500,1426
20250415,093200,9461088100,58800,58900,58900,58700,693
20250415,093100,9420349800,58900,58900,58900,58800,616
20250415,093000,9384094700,58900,58800,58900,58800,571
20250415,092900,9350467900,58800,58800,58900,58700,885
20250415,092800,9298423700,58800,58900,58900,58700,794
20250415,092700,9251743000,58900,58600,58900,58500,1668
20250415,092600,9153750200,58600,58700,58700,58500,1362
20250415,092500,9073985000,58600,58900,58900,58600,1906
20250415,092400,8962052200,58800,58900,58900,58800,986
20250415,092300,8904058300,58800,58900,59000,58800,1068
20250415,092200,8841221000,58900,58800,58900,58600,2501
20250415,092100,8694263300,58900,59200,59200,58800,3696
20250415,092000,8476281300,59200,59400,59500,59200,2511
20250415,091900,8327338700,59400,59900,59900,59400,1718
20250415,091800,8224923100,59900,59500,60000,59400,2827
20250415,091700,8056258600,59500,59800,59800,59300,1693
20250415,091600,7955421900,59800,59300,59800,59300,2095
20250415,091500,7830436400,59300,59500,59500,59100,5599
20250415,091400,7498310500,59600,59600,59800,59400,2186
20250415,091300,7367883700,59600,60200,60200,59400,6533
20250415,091200,6977288100,60100,59700,60300,59600,7623
20250415,091100,6520575900,59700,60400,60500,59600,7427
20250415,091000,6074467800,60400,60900,61000,60200,11321
20250415,090900,5388883000,61000,61100,61800,60600,22085
20250415,090800,4036433500,61200,59400,61300,59400,21252
20250415,090700,2750000400,59500,59300,59700,59100,17348
20250415,090600,1719488300,59300,58300,59400,57800,9571
20250415,090500,1157897200,58200,57300,58300,57300,2609
20250415,090400,1006961500,57300,57500,57600,57200,1793
20250415,090300,904097200,57500,58100,58100,57500,2263
20250415,090200,773323600,58000,57700,58300,57600,4693
20250415,090100,500997600,57800,56900,58300,56800,5757
20250415,090000,169582300,56900,57100,57100,56700,2906
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185400 14850047150 57500 57500 57500 57500 2963
3 20250415 185300 14850047150 57500 57500 57500 57500 0
4 20250415 185200 14850047150 57500 57500 57500 57500 0
5 20250415 185100 14850047150 57500 57500 57500 57500 0
6 20250415 185000 14850047150 57500 57500 57500 57500 0
7 20250415 184900 14850047150 57500 57500 57500 57500 0
8 20250415 184800 14850047150 57500 57500 57500 57500 0
9 20250415 184700 14850047150 57500 57500 57500 57500 0
10 20250415 184600 14850047150 57500 57500 57500 57500 0
11 20250415 184500 14850047150 57500 57500 57500 57500 0
12 20250415 184400 14850047150 57500 57500 57500 57500 0
13 20250415 184300 14850047150 57500 57500 57500 57500 0
14 20250415 184200 14850047150 57500 57500 57500 57500 0
15 20250415 184100 14850047150 57500 57500 57500 57500 0
16 20250415 184000 14850047150 57500 57500 57500 57500 0
17 20250415 183900 14850047150 57500 57500 57500 57500 0
18 20250415 183800 14850047150 57500 57500 57500 57500 0
19 20250415 183700 14850047150 57500 57500 57500 57500 0
20 20250415 183600 14850047150 57500 57500 57500 57500 0
21 20250415 183500 14850047150 57500 57500 57500 57500 0
22 20250415 183400 14850047150 57500 57500 57500 57500 0
23 20250415 183300 14850047150 57500 57500 57500 57500 0
24 20250415 183200 14850047150 57500 57500 57500 57500 0
25 20250415 183100 14850047150 57500 57500 57500 57500 0
26 20250415 183000 14850047150 57500 57500 57500 57500 0
27 20250415 182900 14850047150 57500 57500 57500 57500 0
28 20250415 182800 14850047150 57500 57500 57500 57500 0
29 20250415 182700 14850047150 57500 57500 57500 57500 0
30 20250415 182600 14850047150 57500 57500 57500 57500 0
31 20250415 182500 14850047150 57500 57500 57500 57500 0
32 20250415 182400 14850047150 57500 57500 57500 57500 2963
33 20250415 182300 14850047150 57500 57500 57500 57500 0
34 20250415 182200 14850047150 57500 57500 57500 57500 0
35 20250415 182100 14850047150 57500 57500 57500 57500 0
36 20250415 182000 14850047150 57500 57500 57500 57500 0
37 20250415 181900 14850047150 57500 57500 57500 57500 0
38 20250415 181800 14850047150 57500 57500 57500 57500 0
39 20250415 181700 14850047150 57500 57500 57500 57500 0
40 20250415 181600 14850047150 57500 57500 57500 57500 0
41 20250415 181500 14850047150 57500 57500 57500 57500 0
42 20250415 181400 14850047150 57500 57500 57500 57500 0
43 20250415 181300 14850047150 57500 57500 57500 57500 0
44 20250415 181200 14850047150 57500 57500 57500 57500 0
45 20250415 181100 14850047150 57500 57500 57500 57500 0
46 20250415 181000 14850047150 57500 57500 57500 57500 0
47 20250415 180900 14850047150 57500 57500 57500 57500 0
48 20250415 180800 14850047150 57500 57500 57500 57500 0
49 20250415 180700 14850047150 57500 57500 57500 57500 0
50 20250415 180600 14850047150 57500 57500 57500 57500 0
51 20250415 180500 14850047150 57500 57500 57500 57500 0
52 20250415 180400 14850047150 57500 57500 57500 57500 0
53 20250415 180300 14850047150 57500 57500 57500 57500 0
54 20250415 180200 14850047150 57500 57500 57500 57500 0
55 20250415 180100 14850047150 57500 57500 57500 57500 0
56 20250415 180000 14850047150 57500 57500 57500 57500 0
57 20250415 175900 14850047150 57500 57500 57500 57500 0
58 20250415 175800 14850047150 57500 57500 57500 57500 0
59 20250415 175700 14850047150 57500 57500 57500 57500 0
60 20250415 175600 14850047150 57500 57500 57500 57500 0
61 20250415 175500 14850047150 57500 57500 57500 57500 0
62 20250415 175400 14850047150 57500 57500 57500 57500 2963
63 20250415 175300 14850047150 57500 57500 57500 57500 0
64 20250415 175200 14850047150 57500 57500 57500 57500 0
65 20250415 175100 14850047150 57500 57500 57500 57500 0
66 20250415 175000 14850047150 57500 57500 57500 57500 0
67 20250415 174900 14850047150 57500 57500 57500 57500 0
68 20250415 174800 14850047150 57500 57500 57500 57500 0
69 20250415 174700 14850047150 57500 57500 57500 57500 0
70 20250415 174600 14850047150 57500 57500 57500 57500 0
71 20250415 174500 14850047150 57500 57500 57500 57500 0
72 20250415 174400 14850047150 57500 57500 57500 57500 0
73 20250415 174300 14850047150 57500 57500 57500 57500 0
74 20250415 174200 14850047150 57500 57500 57500 57500 0
75 20250415 174100 14850047150 57500 57500 57500 57500 0
76 20250415 174000 14850047150 57500 57500 57500 57500 0
77 20250415 173900 14850047150 57500 57500 57500 57500 0
78 20250415 173800 14850047150 57500 57500 57500 57500 0
79 20250415 173700 14850047150 57500 57500 57500 57500 0
80 20250415 173600 14850047150 57500 57500 57500 57500 0
81 20250415 173500 14850047150 57500 57500 57500 57500 0
82 20250415 173400 14850047150 57500 57500 57500 57500 0
83 20250415 173300 14850047150 57500 57500 57500 57500 0
84 20250415 173200 14850047150 57500 57500 57500 57500 0
85 20250415 173100 14850047150 57500 57500 57500 57500 0
86 20250415 173000 14850047150 57500 57500 57500 57500 0
87 20250415 172900 14850047150 57500 57500 57500 57500 0
88 20250415 172800 14850047150 57500 57500 57500 57500 0
89 20250415 172700 14850047150 57500 57500 57500 57500 0
90 20250415 172600 14850047150 57500 57500 57500 57500 0
91 20250415 172500 14850047150 57500 57500 57500 57500 0
92 20250415 172400 14850047150 57500 57500 57500 57500 2963
93 20250415 172300 14850047150 57500 57500 57500 57500 0
94 20250415 172200 14850047150 57500 57500 57500 57500 0
95 20250415 172100 14850047150 57500 57500 57500 57500 0
96 20250415 172000 14850047150 57500 57500 57500 57500 0
97 20250415 171900 14850047150 57500 57500 57500 57500 0
98 20250415 171800 14850047150 57500 57500 57500 57500 0
99 20250415 171700 14850047150 57500 57500 57500 57500 0
100 20250415 171600 14850047150 57500 57500 57500 57500 0
101 20250415 171500 14850047150 57500 57500 57500 57500 0
102 20250415 171400 14850047150 57500 57500 57500 57500 0
103 20250415 171300 14850047150 57500 57500 57500 57500 0
104 20250415 171200 14850047150 57500 57500 57500 57500 0
105 20250415 171100 14850047150 57500 57500 57500 57500 0
106 20250415 171000 14850047150 57500 57500 57500 57500 0
107 20250415 170900 14850047150 57500 57500 57500 57500 0
108 20250415 170800 14850047150 57500 57500 57500 57500 0
109 20250415 170700 14850047150 57500 57500 57500 57500 0
110 20250415 170600 14850047150 57500 57500 57500 57500 0
111 20250415 170500 14850047150 57500 57500 57500 57500 0
112 20250415 170400 14850047150 57500 57500 57500 57500 0
113 20250415 170300 14850047150 57500 57500 57500 57500 0
114 20250415 170200 14850047150 57500 57500 57500 57500 0
115 20250415 170100 14850047150 57500 57500 57500 57500 0
116 20250415 170000 14850047150 57500 57500 57500 57500 0
117 20250415 165900 14850047150 57500 57500 57500 57500 0
118 20250415 165800 14850047150 57500 57500 57500 57500 0
119 20250415 165700 14850047150 57500 57500 57500 57500 0
120 20250415 165600 14850047150 57500 57500 57500 57500 0
121 20250415 165500 14850047150 57500 57500 57500 57500 0
122 20250415 165400 14850047150 57500 57500 57500 57500 2963
123 20250415 165300 14850047150 57500 57500 57500 57500 0
124 20250415 165200 14850047150 57500 57500 57500 57500 0
125 20250415 165100 14850047150 57500 57500 57500 57500 0
126 20250415 165000 14850047150 57500 57500 57500 57500 0
127 20250415 164900 14850047150 57500 57500 57500 57500 0
128 20250415 164800 14850047150 57500 57500 57500 57500 0
129 20250415 164700 14850047150 57500 57500 57500 57500 0
130 20250415 164600 14850047150 57500 57500 57500 57500 0
131 20250415 164500 14850047150 57500 57500 57500 57500 0
132 20250415 164400 14850047150 57500 57500 57500 57500 0
133 20250415 164300 14850047150 57500 57500 57500 57500 0
134 20250415 164200 14850047150 57500 57500 57500 57500 0
135 20250415 164100 14850047150 57500 57500 57500 57500 0
136 20250415 164000 14850047150 57500 57500 57500 57500 0
137 20250415 163900 14850047150 57500 57500 57500 57500 0
138 20250415 163800 14850047150 57500 57500 57500 57500 0
139 20250415 163700 14850047150 57500 57500 57500 57500 0
140 20250415 163600 14850047150 57500 57500 57500 57500 0
141 20250415 163500 14850047150 57500 57500 57500 57500 0
142 20250415 163400 14850047150 57500 57500 57500 57500 0
143 20250415 163300 14850047150 57500 57500 57500 57500 0
144 20250415 163200 14850047150 57500 57500 57500 57500 0
145 20250415 163100 14850047150 57500 57500 57500 57500 0
146 20250415 163000 14850047150 57500 57500 57500 57500 0
147 20250415 162900 14850047150 57500 57500 57500 57500 0
148 20250415 162800 14850047150 57500 57500 57500 57500 0
149 20250415 162700 14850047150 57500 57500 57500 57500 0
150 20250415 162600 14850047150 57500 57500 57500 57500 0
151 20250415 162500 14850047150 57500 57500 57500 57500 0
152 20250415 162400 14850047150 57500 57500 57500 57500 2963
153 20250415 162300 14850047150 57500 57500 57500 57500 0
154 20250415 162200 14850047150 57500 57500 57500 57500 0
155 20250415 162100 14850047150 57500 57500 57500 57500 0
156 20250415 162000 14850047150 57500 57500 57500 57500 0
157 20250415 161900 14850047150 57500 57500 57500 57500 0
158 20250415 161800 14850047150 57500 57500 57500 57500 0
159 20250415 161700 14850047150 57500 57500 57500 57500 0
160 20250415 161600 14850047150 57500 57500 57500 57500 0
161 20250415 161500 14850047150 57500 57500 57500 57500 0
162 20250415 161400 14850047150 57500 57500 57500 57500 0
163 20250415 161300 14850047150 57500 57500 57500 57500 0
164 20250415 161200 14850047150 57500 57500 57500 57500 0
165 20250415 161100 14850047150 57500 57500 57500 57500 0
166 20250415 161000 14850047150 57500 57500 57500 57500 0
167 20250415 160900 14850047150 57500 57500 57500 57500 0
168 20250415 160800 14850047150 57500 57500 57500 57500 0
169 20250415 160700 14850047150 57500 57500 57500 57500 0
170 20250415 160600 14850047150 57500 57500 57500 57500 0
171 20250415 160500 14850047150 57500 57500 57500 57500 0
172 20250415 160400 14850047150 57500 57500 57500 57500 0
173 20250415 160300 14850047150 57500 57500 57500 57500 0
174 20250415 160200 14850047150 57500 57500 57500 57500 0
175 20250415 160100 14850047150 57500 57500 57500 57500 0
176 20250415 160000 14850047150 57500 57500 57500 57500 0
177 20250415 155900 14850047150 57500 57500 57500 57500 0
178 20250415 155800 14850047150 57500 57500 57500 57500 0
179 20250415 155700 14850047150 57500 57500 57500 57500 0
180 20250415 155600 14850047150 57500 57500 57500 57500 0
181 20250415 155500 14850047150 57500 57500 57500 57500 0
182 20250415 155400 14850047150 57500 57500 57500 57500 2963
183 20250415 155300 14850047150 57500 57500 57500 57500 0
184 20250415 155200 14850047150 57500 57500 57500 57500 0
185 20250415 155100 14850047150 57500 57500 57500 57500 0
186 20250415 155000 14850047150 57500 57500 57500 57500 0
187 20250415 154900 14850047150 57500 57500 57500 57500 0
188 20250415 154800 14850047150 57500 57500 57500 57500 0
189 20250415 154700 14850047150 57500 57500 57500 57500 0
190 20250415 154600 14850047150 57500 57500 57500 57500 0
191 20250415 154500 14850047150 57500 57500 57500 57500 0
192 20250415 154400 14850047150 57500 57500 57500 57500 0
193 20250415 154300 14850047150 57500 57500 57500 57500 0
194 20250415 154200 14850047150 57500 57500 57500 57500 0
195 20250415 154100 14850047150 57500 57500 57500 57500 0
196 20250415 154000 14850047150 57500 57500 57500 57500 0
197 20250415 153900 14850047150 57500 57500 57500 57500 0
198 20250415 153800 14850047150 57500 57500 57500 57500 0
199 20250415 153700 14850047150 57500 57500 57500 57500 0
200 20250415 153600 14850047150 57500 57500 57500 57500 0
201 20250415 153500 14850047150 57500 57500 57500 57500 0
202 20250415 153400 14850047150 57500 57500 57500 57500 0
203 20250415 153300 14850047150 57500 57500 57500 57500 0
204 20250415 153200 14850047150 57500 57500 57500 57500 0
205 20250415 153100 14850047150 57500 57500 57500 57500 0
206 20250415 153000 14850047150 57500 57500 57500 57500 2963
207 20250415 152900 14679674650 57600 57600 57600 57600 0
208 20250415 152800 14679674650 57600 57600 57600 57600 0
209 20250415 152700 14679674650 57600 57600 57600 57600 0
210 20250415 152600 14679674650 57600 57600 57600 57600 0
211 20250415 152500 14679674650 57600 57600 57600 57600 0
212 20250415 152400 14679674650 57600 57600 57600 57600 0
213 20250415 152300 14679674650 57600 57600 57600 57600 0
214 20250415 152200 14679674650 57600 57600 57600 57600 0
215 20250415 152100 14679674650 57600 57600 57600 57600 0
216 20250415 152000 14679674650 57600 57600 57600 57600 0
217 20250415 151900 14679674650 57600 57400 57700 57400 353
218 20250415 151800 14659352350 57500 57600 57700 57500 2036
219 20250415 151700 14542152250 57600 57600 57700 57600 538
220 20250415 151600 14511147550 57700 57700 57700 57700 70
221 20250415 151500 14507108550 57700 57600 57700 57600 989
222 20250415 151400 14450068250 57600 57750 57750 57600 1551
223 20250415 151300 14360631700 57800 57800 57800 57700 91
224 20250415 151200 14355377900 57800 57800 57800 57800 221
225 20250415 151100 14342604100 57800 57800 57800 57700 545
226 20250415 151000 14311109500 57800 57700 58000 57700 388
227 20250415 150900 14288700300 57700 57900 57900 57700 656
228 20250415 150800 14250790200 57900 57900 57900 57800 137
229 20250415 150700 14242864800 57900 57900 57900 57900 177
230 20250415 150600 14232616500 57900 57900 58000 57900 799
231 20250415 150500 14186346900 57900 57900 58000 57900 381
232 20250415 150400 14164286300 58000 58000 58000 57900 43
233 20250415 150300 14161793300 58000 58000 58000 58000 296
234 20250415 150200 14144625300 58000 58000 58000 58000 360
235 20250415 150100 14123745300 58100 58100 58100 58100 10
236 20250415 150000 14123164300 58100 58000 58100 58000 36
237 20250415 145900 14121073700 58000 58000 58100 58000 52
238 20250415 145800 14118057200 58000 58000 58000 58000 4
239 20250415 145700 14117825200 58000 58000 58000 58000 212
240 20250415 145600 14105529200 58000 58000 58000 58000 217
241 20250415 145500 14092943200 58000 58100 58100 58000 8
242 20250415 145400 14092478500 58000 58000 58000 58000 328
243 20250415 145300 14073454500 58000 58000 58100 58000 336
244 20250415 145200 14053964700 58000 58100 58100 58000 148
245 20250415 145100 14045378700 58100 58100 58200 58100 240
246 20250415 145000 14031434600 58200 58100 58200 58100 442
247 20250415 144900 14005752800 58100 58300 58300 58100 216
248 20250415 144800 13993182400 58200 58200 58200 58200 26
249 20250415 144700 13991669200 58300 58200 58300 58200 57
250 20250415 144600 13988351000 58200 58200 58200 58200 56
251 20250415 144500 13985091800 58200 58300 58300 58200 475
252 20250415 144400 13957442600 58200 58200 58200 58200 220
253 20250415 144300 13944638600 58200 58200 58200 58200 114
254 20250415 144200 13938003800 58100 58300 58300 58100 548
255 20250415 144100 13906161000 58300 58200 58300 58100 102
256 20250415 144000 13900228600 58200 58200 58250 58200 218
257 20250415 143900 13887540800 58300 58200 58300 58100 644
258 20250415 143800 13850049150 58300 58100 58300 58100 348
259 20250415 143700 13829784050 58000 58000 58100 58000 886
260 20250415 143600 13778341550 58000 58000 58000 58000 391
261 20250415 143500 13755663550 58000 58000 58100 58000 180
262 20250415 143400 13745222850 58000 58000 58000 58000 317
263 20250415 143300 13726836850 58000 58000 58000 58000 11
264 20250415 143200 13726198850 58000 57900 58000 57900 767
265 20250415 143100 13681770550 57900 58000 58000 57900 21
266 20250415 143000 13680553550 58000 58000 58000 57900 579
267 20250415 142900 13646988350 58000 58000 58000 58000 23
268 20250415 142800 13645654350 58100 58100 58100 58100 11
269 20250415 142700 13645015250 58100 58100 58100 58000 77
270 20250415 142600 13640543950 58100 58100 58100 58100 66
271 20250415 142500 13636709350 58100 58100 58200 58100 15
272 20250415 142400 13635836850 58100 58100 58100 58100 39
273 20250415 142300 13633570950 58100 58100 58100 58100 64
274 20250415 142200 13629852550 58100 58100 58100 58100 2
275 20250415 142100 13629736350 58100 58100 58100 58100 84
276 20250415 142000 13624855950 58100 58000 58100 58000 486
277 20250415 141900 13596623750 58000 58000 58000 58000 110
278 20250415 141800 13590243750 58100 58000 58100 58000 121
279 20250415 141700 13583225650 58000 58000 58000 58000 30
280 20250415 141600 13581485650 58000 58000 58000 58000 13
281 20250415 141500 13580731650 58100 58000 58100 58000 207
282 20250415 141400 13568724950 58000 58000 58000 58000 77
283 20250415 141300 13564258950 58100 58100 58100 58100 0
284 20250415 141200 13564258950 58100 58100 58100 58100 11
285 20250415 141100 13563619850 58100 58100 58100 58100 0
286 20250415 141000 13563619850 58100 58100 58100 58100 44
287 20250415 140900 13561063450 58100 58000 58100 58000 8
288 20250415 140800 13560599150 58000 58000 58000 58000 2
289 20250415 140700 13560483150 58100 58100 58100 58100 0
290 20250415 140600 13560483150 58100 58000 58100 58000 90
291 20250415 140500 13555256250 58100 58000 58100 58000 12
292 20250415 140400 13554559550 58000 58000 58000 58000 396
293 20250415 140300 13531591550 58000 58000 58000 58000 76
294 20250415 140200 13527183550 58000 58000 58000 58000 292
295 20250415 140100 13510247550 58000 58000 58000 58000 137
296 20250415 140000 13502301550 58100 58100 58100 58100 9
297 20250415 135900 13501778650 58100 58100 58100 58100 206
298 20250415 135800 13489810050 57900 57900 57900 57900 0
299 20250415 135700 13489810050 57900 58000 58100 57900 983
300 20250415 135600 13432796850 58100 58100 58100 58100 0
301 20250415 135500 13432796850 58100 58000 58200 58000 352
302 20250415 135400 13412345050 58100 58000 58100 58000 3
303 20250415 135300 13412170850 58100 58000 58100 58000 206
304 20250415 135200 13400219050 58000 58000 58000 58000 54
305 20250415 135100 13397087050 58000 58100 58100 58000 60
306 20250415 135000 13393606050 58100 58150 58150 58000 193
307 20250415 134900 13382402350 58150 58000 58200 58000 295
308 20250415 134800 13365259400 58000 58100 58100 58000 34
309 20250415 134700 13363286500 58000 58100 58100 58000 51
310 20250415 134600 13360324200 58100 58100 58100 58100 328
311 20250415 134500 13341267400 58200 58100 58200 58100 207
312 20250415 134400 13329240000 58200 58100 58200 58100 19
313 20250415 134300 13328136000 58100 58200 58200 58100 159
314 20250415 134200 13318898000 58100 58200 58200 58100 158
315 20250415 134100 13309717900 58200 58100 58200 58100 64
316 20250415 134000 13305999300 58100 58100 58200 58100 93
317 20250415 133900 13300595100 58100 58100 58100 58100 346
318 20250415 133800 13280492500 58200 58100 58200 58100 330
319 20250415 133700 13261318400 58100 58000 58100 58000 91
320 20250415 133600 13256035700 58100 58100 58100 58000 64
321 20250415 133500 13252319000 58100 58200 58200 58100 189
322 20250415 133400 13241337950 58200 58200 58200 58100 184
323 20250415 133300 13230629250 58100 58100 58100 58100 17
324 20250415 133200 13229641550 58100 58100 58100 58100 0
325 20250415 133100 13229641550 58100 58200 58200 58000 32
326 20250415 133000 13227782750 58300 58300 58300 58200 240
327 20250415 132900 13213810750 58300 58300 58300 58300 0
328 20250415 132800 13213810750 58300 58300 58300 58300 57
329 20250415 132700 13210487650 58200 58300 58400 58200 252
330 20250415 132600 13195794950 58400 58100 58400 58000 407
331 20250415 132500 13172075050 58000 58100 58100 58000 445
332 20250415 132400 13146263550 58100 58200 58200 58100 321
333 20250415 132300 13127613150 58200 58200 58300 58200 264
334 20250415 132200 13112243950 58300 58200 58300 58200 30
335 20250415 132100 13110495150 58300 58300 58400 58300 83
336 20250415 132000 13105656150 58300 58300 58400 58200 278
337 20250415 131900 13089451850 58400 58400 58500 58400 152
338 20250415 131800 13080573750 58500 58400 58500 58200 356
339 20250415 131700 13059843050 58500 58000 58500 58000 849
340 20250415 131600 13010373750 58300 58000 58300 57900 511
341 20250415 131500 12980671850 58000 58000 58000 58000 101
342 20250415 131400 12974813850 57800 57800 57800 57800 0
343 20250415 131300 12974813850 57800 57800 57900 57800 354
344 20250415 131200 12954345850 57900 58000 58000 57900 139
345 20250415 131100 12946296750 57900 57900 57900 57900 265
346 20250415 131000 12930953250 57900 58000 58000 57900 30
347 20250415 130900 12929214250 57900 57900 57900 57900 118
348 20250415 130800 12922382050 57900 57900 57900 57900 115
349 20250415 130700 12915723550 57900 57900 57900 57900 0
350 20250415 130600 12915723550 57900 58100 58100 57900 31
351 20250415 130500 12913925950 57900 57900 58100 57900 38
352 20250415 130400 12911723150 57900 57900 57900 57900 194
353 20250415 130300 12900490550 58100 58100 58200 58000 55
354 20250415 130200 12897292850 58100 58100 58100 58000 105
355 20250415 130100 12891194750 58000 58000 58000 58000 93
356 20250415 130000 12885800750 58000 57900 58000 57800 306
357 20250415 125900 12868094850 58000 58000 58000 58000 88
358 20250415 125800 12862990850 57900 58000 58000 57900 106
359 20250415 125700 12856846450 58000 58000 58000 57900 140
360 20250415 125600 12848726550 58000 58000 58000 58000 274
361 20250415 125500 12832834550 58000 58000 58100 58000 105
362 20250415 125400 12826741150 58100 58100 58100 58100 15
363 20250415 125300 12825869650 58100 58100 58100 58000 153
364 20250415 125200 12816984950 58200 58200 58200 58200 4
365 20250415 125100 12816752150 58200 58200 58200 58200 0
366 20250415 125000 12816752150 58200 58100 58200 58100 279
367 20250415 124900 12800540450 58100 58100 58100 58100 38
368 20250415 124800 12798332650 58000 58000 58000 58000 45
369 20250415 124700 12795722650 58100 58100 58100 58000 49
370 20250415 124600 12792878750 58100 58100 58100 58000 438
371 20250415 124500 12767431050 58200 58200 58200 58200 8
372 20250415 124400 12766965450 58200 58200 58200 58200 110
373 20250415 124300 12760563450 58200 58200 58200 58200 9
374 20250415 124200 12760039650 58200 58200 58200 58200 36
375 20250415 124100 12757944450 58200 58200 58200 58200 150
376 20250415 124000 12749214450 58200 58200 58200 58200 18
377 20250415 123900 12748166850 58200 58200 58200 58200 37
378 20250415 123800 12746013450 58200 58200 58200 58200 40
379 20250415 123700 12743685450 58100 58100 58100 58100 10
380 20250415 123600 12743104450 58200 58200 58200 58200 149
381 20250415 123500 12734432650 58300 58300 58300 58300 9
382 20250415 123400 12733907950 58300 58200 58300 58200 237
383 20250415 123300 12720112300 58200 58200 58200 58200 1
384 20250415 123200 12720054100 58100 58100 58100 58100 176
385 20250415 123100 12709828500 58100 58100 58100 58100 38
386 20250415 123000 12707620700 58100 58000 58100 58000 76
387 20250415 122900 12703211050 58000 58000 58000 57950 171
388 20250415 122800 12693293100 57950 57950 57950 57950 2
389 20250415 122700 12693177200 58000 57900 58000 57900 138
390 20250415 122600 12685185200 57900 57800 57900 57800 22
391 20250415 122500 12683911900 57800 57900 58000 57800 74
392 20250415 122400 12679628900 57900 57900 57900 57800 455
393 20250415 122300 12653293000 57900 57900 58000 57900 63
394 20250415 122200 12649645200 58000 58100 58100 58000 743
395 20250415 122100 12606550200 58000 58000 58000 58000 389
396 20250415 122000 12583988200 58100 58000 58100 58000 65
397 20250415 121900 12580217100 58000 58100 58100 58000 466
398 20250415 121800 12553188800 58100 58100 58100 58000 156
399 20250415 121700 12544133800 58000 58100 58100 58000 35
400 20250415 121600 12542100900 58200 58200 58200 58200 4
401 20250415 121500 12541868100 58100 58100 58200 58100 113
402 20250415 121400 12535292200 58100 58100 58100 58100 88
403 20250415 121300 12530179400 58100 58100 58100 58100 282
404 20250415 121200 12513795200 58100 58100 58100 58100 23
405 20250415 121100 12512458900 58100 58100 58100 58100 7
406 20250415 121000 12512052200 58100 58200 58200 58100 113
407 20250415 120900 12505485900 58200 58200 58200 58200 82
408 20250415 120800 12500713500 58200 58200 58200 58200 1
409 20250415 120700 12500655300 58200 58200 58300 58200 173
410 20250415 120600 12490578800 58200 58200 58200 58200 0
411 20250415 120500 12490578800 58200 58100 58200 58100 375
412 20250415 120400 12468787600 58200 58200 58200 58200 0
413 20250415 120300 12468787600 58200 58200 58200 58200 13
414 20250415 120200 12468031000 58200 58200 58200 58200 103
415 20250415 120100 12462036400 58200 58200 58200 58200 79
416 20250415 120000 12457438600 58300 58300 58300 58300 10
417 20250415 115900 12456855600 58200 58200 58200 58200 0
418 20250415 115800 12456855600 58200 58100 58200 58100 14
419 20250415 115700 12456041800 58100 58100 58100 58100 2
420 20250415 115600 12455925600 58200 58200 58200 58100 263
421 20250415 115500 12440619600 58200 58200 58200 58200 149
422 20250415 115400 12431947800 58200 58100 58200 58100 186
423 20250415 115300 12421136500 58100 58300 58300 58100 493
424 20250415 115200 12392429600 58300 58300 58300 58300 131
425 20250415 115100 12384792300 58200 58300 58300 58200 4
426 20250415 115000 12384559400 58200 58300 58300 58200 85
427 20250415 114900 12379606400 58200 58200 58200 58200 4
428 20250415 114800 12379373600 58200 58200 58200 58200 0
429 20250415 114700 12379373600 58200 58200 58200 58200 11
430 20250415 114600 12378733400 58300 58200 58300 58200 51
431 20250415 114500 12375765100 58300 58200 58300 58200 219
432 20250415 114400 12363018300 58200 58300 58300 58200 145
433 20250415 114300 12354575500 58300 58200 58300 58200 14
434 20250415 114200 12353759400 58300 58300 58300 58300 4
435 20250415 114100 12353526200 58300 58300 58300 58300 7
436 20250415 114000 12353118100 58300 58200 58300 58200 152
437 20250415 113900 12344270600 58300 58300 58300 58300 56
438 20250415 113800 12341005800 58300 58200 58300 58200 142
439 20250415 113700 12332737600 58200 58200 58200 58200 352
440 20250415 113600 12312251200 58200 58300 58300 58200 44
441 20250415 113500 12309690200 58400 58300 58400 58300 28
442 20250415 113400 12308056700 58300 58400 58400 58300 344
443 20250415 113300 12288001100 58300 58300 58300 58300 64
444 20250415 113200 12284269900 58200 58200 58200 58200 57
445 20250415 113100 12280952500 58300 58300 58300 58200 71
446 20250415 113000 12276816600 58200 58300 58300 58100 36
447 20250415 112900 12274721200 58200 58200 58200 58200 36
448 20250415 112800 12272626000 58200 58200 58200 58200 113
449 20250415 112700 12266049400 58200 58200 58200 58200 158
450 20250415 112600 12256853800 58200 58300 58300 58200 30
451 20250415 112500 12255107700 58200 58200 58400 58200 182
452 20250415 112400 12244512700 58200 58300 58300 58100 1410
453 20250415 112300 12162535700 58300 58400 58400 58300 91
454 20250415 112200 12157227000 58300 58400 58400 58300 429
455 20250415 112100 12132210400 58400 58400 58400 58300 156
456 20250415 112000 12123101100 58500 58400 58500 58400 56
457 20250415 111900 12119829600 58400 58400 58400 58400 27
458 20250415 111800 12118252800 58400 58400 58400 58400 50
459 20250415 111700 12115332800 58400 58400 58400 58400 23
460 20250415 111600 12113989600 58400 58400 58500 58400 617
461 20250415 111500 12077956100 58300 58300 58400 58300 76
462 20250415 111400 12073524200 58200 58300 58400 58200 196
463 20250415 111300 12062093900 58300 58300 58300 58300 124
464 20250415 111200 12054864700 58300 58200 58300 58200 213
465 20250415 111100 12042447900 58300 58300 58400 58300 154
466 20250415 111000 12033466000 58300 58300 58400 58200 213
467 20250415 110900 12021052700 58300 58300 58300 58200 811
468 20250415 110800 11973845600 58300 58200 58300 58200 30
469 20250415 110700 11972099100 58300 58300 58300 58300 4
470 20250415 110600 11971865900 58200 58200 58300 58200 125
471 20250415 110500 11964587400 58200 58300 58300 58200 138
472 20250415 110400 11956554600 58300 58300 58300 58300 11
473 20250415 110300 11955913300 58300 58300 58300 58300 207
474 20250415 110200 11943845200 58300 58400 58400 58300 175
475 20250415 110100 11933627800 58400 58500 58500 58400 116
476 20250415 110000 11926853300 58500 58500 58500 58500 268
477 20250415 105900 11911175300 58500 58500 58500 58500 62
478 20250415 105800 11907548300 58500 58600 58600 58500 193
479 20250415 105700 11896255600 58600 58600 58700 58600 494
480 20250415 105600 11867307100 58700 58700 58700 58700 148
481 20250415 105500 11858619500 58600 58600 58600 58600 106
482 20250415 105400 11852407900 58600 58600 58600 58600 84
483 20250415 105300 11847485500 58600 58500 58600 58500 285
484 20250415 105200 11830795200 58500 58300 58500 58300 558
485 20250415 105100 11798197500 58300 58300 58400 58300 76
486 20250415 105000 11793766400 58300 58500 58500 58300 265
487 20250415 104900 11778295000 58500 58500 58500 58400 200
488 20250415 104800 11766597800 58500 58500 58600 58500 206
489 20250415 104700 11754536500 58500 58400 58500 58300 391
490 20250415 104600 11731672700 58400 58400 58400 58400 90
491 20250415 104500 11726416700 58400 58500 58500 58400 263
492 20250415 104400 11711036300 58500 58500 58500 58400 57
493 20250415 104300 11707703600 58400 58100 58400 58100 261
494 20250415 104200 11692493400 58100 58200 58200 58000 253
495 20250415 104100 11677787700 58200 58200 58200 58200 20
496 20250415 104000 11676623700 58000 58000 58200 58000 100
497 20250415 103900 11670821800 58000 58200 58200 58000 479
498 20250415 103800 11643001200 58200 58200 58200 58100 40
499 20250415 103700 11640673800 58300 58200 58300 58200 257
500 20250415 103600 11625704100 58200 58200 58300 58200 76
501 20250415 103500 11621279600 58200 58300 58300 58200 24
502 20250415 103400 11619880600 58300 58300 58300 58300 2
503 20250415 103300 11619764000 58300 58300 58300 58200 576
504 20250415 103200 11586185400 58400 58500 58500 58400 250
505 20250415 103100 11571585300 58500 58400 58500 58400 58
506 20250415 103000 11568197000 58400 58500 58500 58400 350
507 20250415 102900 11547751900 58500 58500 58500 58400 46
508 20250415 102800 11545061900 58500 58400 58500 58400 84
509 20250415 102700 11540151400 58400 58400 58500 58400 112
510 20250415 102600 11533609800 58400 58500 58500 58300 175
511 20250415 102500 11523389700 58400 58400 58500 58400 137
512 20250415 102400 11515387900 58400 58400 58500 58400 206
513 20250415 102300 11503354100 58500 58300 58500 58300 619
514 20250415 102200 11467234100 58300 58200 58300 58200 58
515 20250415 102100 11463855000 58200 58100 58200 58100 316
516 20250415 102000 11445493400 58100 58100 58100 58000 54
517 20250415 101900 11442361100 58100 58200 58200 58000 181
518 20250415 101800 11431849100 58100 58200 58200 58100 414
519 20250415 101700 11407791900 58200 58400 58400 58200 254
520 20250415 101600 11393007600 58200 58300 58400 58200 162
521 20250415 101500 11383559100 58300 58200 58300 58200 536
522 20250415 101400 11352321400 58200 58200 58300 58100 210
523 20250415 101300 11340098300 58200 58100 58200 58100 371
524 20250415 101200 11318512500 58200 58100 58200 58100 179
525 20250415 101100 11308111800 58100 58100 58100 58100 69
526 20250415 101000 11304102900 58100 57800 58100 57800 448
527 20250415 100900 11278131700 57800 57700 57800 57700 584
528 20250415 100800 11244391400 57700 57600 57700 57600 446
529 20250415 100700 11218681600 57600 57600 57700 57600 499
530 20250415 100600 11189939100 57700 57700 57700 57700 9
531 20250415 100500 11189419800 57700 57700 57700 57500 853
532 20250415 100400 11140265900 57700 57800 57800 57700 184
533 20250415 100300 11129636000 57800 58000 58000 57500 2138
534 20250415 100200 11006328300 58000 58100 58100 58000 212
535 20250415 100100 10994028300 58000 58000 58000 57800 559
536 20250415 100000 10961611200 57800 57700 58000 57700 632
537 20250415 095900 10925107400 57700 57700 57800 57500 1764
538 20250415 095800 10823460600 57800 57800 57800 57600 712
539 20250415 095700 10782353100 57700 58000 58000 57700 1689
540 20250415 095600 10684642100 58000 58200 58200 58000 1108
541 20250415 095500 10620307300 58300 58300 58300 58300 612
542 20250415 095400 10584627700 58400 58400 58400 58400 16
543 20250415 095300 10583693300 58500 58600 58600 58400 201
544 20250415 095200 10571926300 58600 58700 58700 58600 463
545 20250415 095100 10544793900 58600 58700 58800 58600 1072
546 20250415 095000 10481822150 58700 58500 58700 58500 258
547 20250415 094900 10466696150 58600 58400 58600 58300 583
548 20250415 094800 10432597850 58300 58400 58500 58300 774
549 20250415 094700 10387393650 58400 58500 58500 58400 190
550 20250415 094600 10376284850 58400 58400 58400 58300 316
551 20250415 094500 10357848150 58300 58400 58500 58300 1267
552 20250415 094400 10283912850 58500 58350 58500 58350 340
553 20250415 094300 10264057050 58400 58500 58500 58400 72
554 20250415 094200 10259852050 58400 58500 58500 58300 808
555 20250415 094100 10212696100 58500 58300 58500 58300 938
556 20250415 094000 10157978200 58300 58200 58300 58100 1225
557 20250415 093900 10086665700 58300 58300 58400 58200 678
558 20250415 093800 10047168500 58300 58100 58400 58100 1288
559 20250415 093700 9972148400 58200 58000 58300 57700 1818
560 20250415 093600 9866794900 58000 58500 58600 57800 4679
561 20250415 093500 9594769300 58500 58500 58600 58400 305
562 20250415 093400 9576932700 58500 58600 58600 58400 551
563 20250415 093300 9544712400 58500 58800 58800 58500 1426
564 20250415 093200 9461088100 58800 58900 58900 58700 693
565 20250415 093100 9420349800 58900 58900 58900 58800 616
566 20250415 093000 9384094700 58900 58800 58900 58800 571
567 20250415 092900 9350467900 58800 58800 58900 58700 885
568 20250415 092800 9298423700 58800 58900 58900 58700 794
569 20250415 092700 9251743000 58900 58600 58900 58500 1668
570 20250415 092600 9153750200 58600 58700 58700 58500 1362
571 20250415 092500 9073985000 58600 58900 58900 58600 1906
572 20250415 092400 8962052200 58800 58900 58900 58800 986
573 20250415 092300 8904058300 58800 58900 59000 58800 1068
574 20250415 092200 8841221000 58900 58800 58900 58600 2501
575 20250415 092100 8694263300 58900 59200 59200 58800 3696
576 20250415 092000 8476281300 59200 59400 59500 59200 2511
577 20250415 091900 8327338700 59400 59900 59900 59400 1718
578 20250415 091800 8224923100 59900 59500 60000 59400 2827
579 20250415 091700 8056258600 59500 59800 59800 59300 1693
580 20250415 091600 7955421900 59800 59300 59800 59300 2095
581 20250415 091500 7830436400 59300 59500 59500 59100 5599
582 20250415 091400 7498310500 59600 59600 59800 59400 2186
583 20250415 091300 7367883700 59600 60200 60200 59400 6533
584 20250415 091200 6977288100 60100 59700 60300 59600 7623
585 20250415 091100 6520575900 59700 60400 60500 59600 7427
586 20250415 091000 6074467800 60400 60900 61000 60200 11321
587 20250415 090900 5388883000 61000 61100 61800 60600 22085
588 20250415 090800 4036433500 61200 59400 61300 59400 21252
589 20250415 090700 2750000400 59500 59300 59700 59100 17348
590 20250415 090600 1719488300 59300 58300 59400 57800 9571
591 20250415 090500 1157897200 58200 57300 58300 57300 2609
592 20250415 090400 1006961500 57300 57500 57600 57200 1793
593 20250415 090300 904097200 57500 58100 58100 57500 2263
594 20250415 090200 773323600 58000 57700 58300 57600 4693
595 20250415 090100 500997600 57800 56900 58300 56800 5757
596 20250415 090000 169582300 56900 57100 57100 56700 2906